KissMeData/001060/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,183300,4265833300,35850,35850,35850,35850,3491
20240112,183200,4265833300,35850,35850,35850,35850,0
20240112,183100,4265833300,35850,35850,35850,35850,0
20240112,183000,4265833300,35850,35850,35850,35850,0
20240112,182900,4265833300,35850,35850,35850,35850,0
20240112,182800,4265833300,35850,35850,35850,35850,0
20240112,182700,4265833300,35850,35850,35850,35850,0
20240112,182600,4265833300,35850,35850,35850,35850,0
20240112,182500,4265833300,35850,35850,35850,35850,0
20240112,182400,4265833300,35850,35850,35850,35850,0
20240112,182300,4265833300,35850,35850,35850,35850,0
20240112,182200,4265833300,35850,35850,35850,35850,0
20240112,182100,4265833300,35850,35850,35850,35850,0
20240112,182000,4265833300,35850,35850,35850,35850,0
20240112,181900,4265833300,35850,35850,35850,35850,0
20240112,181800,4265833300,35850,35850,35850,35850,0
20240112,181700,4265833300,35850,35850,35850,35850,0
20240112,181600,4265833300,35850,35850,35850,35850,0
20240112,181500,4265833300,35850,35850,35850,35850,0
20240112,181400,4265833300,35850,35850,35850,35850,0
20240112,181300,4265833300,35850,35850,35850,35850,0
20240112,181200,4265833300,35850,35850,35850,35850,0
20240112,181100,4265833300,35850,35850,35850,35850,0
20240112,181000,4265833300,35850,35850,35850,35850,0
20240112,180900,4265833300,35850,35850,35850,35850,0
20240112,180800,4265833300,35850,35850,35850,35850,0
20240112,180700,4265833300,35850,35850,35850,35850,0
20240112,180600,4265833300,35850,35850,35850,35850,0
20240112,180500,4265833300,35850,35850,35850,35850,0
20240112,180400,4265833300,35850,35850,35850,35850,0
20240112,180300,4265833300,35850,35850,35850,35850,3491
20240112,180200,4265833300,35850,35850,35850,35850,0
20240112,180100,4265833300,35850,35850,35850,35850,0
20240112,180000,4265833300,35850,35850,35850,35850,0
20240112,175900,4265833300,35850,35850,35850,35850,0
20240112,175800,4265833300,35850,35850,35850,35850,0
20240112,175700,4265833300,35850,35850,35850,35850,0
20240112,175600,4265833300,35850,35850,35850,35850,0
20240112,175500,4265833300,35850,35850,35850,35850,0
20240112,175400,4265833300,35850,35850,35850,35850,0
20240112,175300,4265833300,35850,35850,35850,35850,0
20240112,175200,4265833300,35850,35850,35850,35850,0
20240112,175100,4265833300,35850,35850,35850,35850,0
20240112,175000,4265833300,35850,35850,35850,35850,0
20240112,174900,4265833300,35850,35850,35850,35850,0
20240112,174800,4265833300,35850,35850,35850,35850,0
20240112,174700,4265833300,35850,35850,35850,35850,0
20240112,174600,4265833300,35850,35850,35850,35850,0
20240112,174500,4265833300,35850,35850,35850,35850,0
20240112,174400,4265833300,35850,35850,35850,35850,0
20240112,174300,4265833300,35850,35850,35850,35850,0
20240112,174200,4265833300,35850,35850,35850,35850,0
20240112,174100,4265833300,35850,35850,35850,35850,0
20240112,174000,4265833300,35850,35850,35850,35850,0
20240112,173900,4265833300,35850,35850,35850,35850,0
20240112,173800,4265833300,35850,35850,35850,35850,0
20240112,173700,4265833300,35850,35850,35850,35850,0
20240112,173600,4265833300,35850,35850,35850,35850,0
20240112,173500,4265833300,35850,35850,35850,35850,0
20240112,173400,4265833300,35850,35850,35850,35850,0
20240112,173300,4265833300,35850,35850,35850,35850,3491
20240112,173200,4265833300,35850,35850,35850,35850,0
20240112,173100,4265833300,35850,35850,35850,35850,0
20240112,173000,4265833300,35850,35850,35850,35850,0
20240112,172900,4265833300,35850,35850,35850,35850,0
20240112,172800,4265833300,35850,35850,35850,35850,0
20240112,172700,4265833300,35850,35850,35850,35850,0
20240112,172600,4265833300,35850,35850,35850,35850,0
20240112,172500,4265833300,35850,35850,35850,35850,0
20240112,172400,4265833300,35850,35850,35850,35850,0
20240112,172300,4265833300,35850,35850,35850,35850,0
20240112,172200,4265833300,35850,35850,35850,35850,0
20240112,172100,4265833300,35850,35850,35850,35850,0
20240112,172000,4265833300,35850,35850,35850,35850,0
20240112,171900,4265833300,35850,35850,35850,35850,0
20240112,171800,4265833300,35850,35850,35850,35850,0
20240112,171700,4265833300,35850,35850,35850,35850,0
20240112,171600,4265833300,35850,35850,35850,35850,0
20240112,171500,4265833300,35850,35850,35850,35850,0
20240112,171400,4265833300,35850,35850,35850,35850,0
20240112,171300,4265833300,35850,35850,35850,35850,0
20240112,171200,4265833300,35850,35850,35850,35850,0
20240112,171100,4265833300,35850,35850,35850,35850,0
20240112,171000,4265833300,35850,35850,35850,35850,0
20240112,170900,4265833300,35850,35850,35850,35850,0
20240112,170800,4265833300,35850,35850,35850,35850,0
20240112,170700,4265833300,35850,35850,35850,35850,0
20240112,170600,4265833300,35850,35850,35850,35850,0
20240112,170500,4265833300,35850,35850,35850,35850,0
20240112,170400,4265833300,35850,35850,35850,35850,0
20240112,170300,4265833300,35850,35850,35850,35850,3491
20240112,170200,4265833300,35850,35850,35850,35850,0
20240112,170100,4265833300,35850,35850,35850,35850,0
20240112,170000,4265833300,35850,35850,35850,35850,0
20240112,165900,4265833300,35850,35850,35850,35850,0
20240112,165800,4265833300,35850,35850,35850,35850,0
20240112,165700,4265833300,35850,35850,35850,35850,0
20240112,165600,4265833300,35850,35850,35850,35850,0
20240112,165500,4265833300,35850,35850,35850,35850,0
20240112,165400,4265833300,35850,35850,35850,35850,0
20240112,165300,4265833300,35850,35850,35850,35850,0
20240112,165200,4265833300,35850,35850,35850,35850,0
20240112,165100,4265833300,35850,35850,35850,35850,0
20240112,165000,4265833300,35850,35850,35850,35850,0
20240112,164900,4265833300,35850,35850,35850,35850,0
20240112,164800,4265833300,35850,35850,35850,35850,0
20240112,164700,4265833300,35850,35850,35850,35850,0
20240112,164600,4265833300,35850,35850,35850,35850,0
20240112,164500,4265833300,35850,35850,35850,35850,0
20240112,164400,4265833300,35850,35850,35850,35850,0
20240112,164300,4265833300,35850,35850,35850,35850,0
20240112,164200,4265833300,35850,35850,35850,35850,0
20240112,164100,4265833300,35850,35850,35850,35850,0
20240112,164000,4265833300,35850,35850,35850,35850,0
20240112,163900,4265833300,35850,35850,35850,35850,0
20240112,163800,4265833300,35850,35850,35850,35850,0
20240112,163700,4265833300,35850,35850,35850,35850,0
20240112,163600,4265833300,35850,35850,35850,35850,0
20240112,163500,4265833300,35850,35850,35850,35850,0
20240112,163400,4265833300,35850,35850,35850,35850,0
20240112,163300,4265833300,35850,35850,35850,35850,3491
20240112,163200,4265833300,35850,35850,35850,35850,0
20240112,163100,4265833300,35850,35850,35850,35850,0
20240112,163000,4265833300,35850,35850,35850,35850,0
20240112,162900,4265833300,35850,35850,35850,35850,0
20240112,162800,4265833300,35850,35850,35850,35850,0
20240112,162700,4265833300,35850,35850,35850,35850,0
20240112,162600,4265833300,35850,35850,35850,35850,0
20240112,162500,4265833300,35850,35850,35850,35850,0
20240112,162400,4265833300,35850,35850,35850,35850,0
20240112,162300,4265833300,35850,35850,35850,35850,0
20240112,162200,4265833300,35850,35850,35850,35850,0
20240112,162100,4265833300,35850,35850,35850,35850,0
20240112,162000,4265833300,35850,35850,35850,35850,0
20240112,161900,4265833300,35850,35850,35850,35850,0
20240112,161800,4265833300,35850,35850,35850,35850,0
20240112,161700,4265833300,35850,35850,35850,35850,0
20240112,161600,4265833300,35850,35850,35850,35850,0
20240112,161500,4265833300,35850,35850,35850,35850,0
20240112,161400,4265833300,35850,35850,35850,35850,0
20240112,161300,4265833300,35850,35850,35850,35850,0
20240112,161200,4265833300,35850,35850,35850,35850,0
20240112,161100,4265833300,35850,35850,35850,35850,0
20240112,161000,4265833300,35850,35850,35850,35850,0
20240112,160900,4265833300,35850,35850,35850,35850,0
20240112,160800,4265833300,35850,35850,35850,35850,0
20240112,160700,4265833300,35850,35850,35850,35850,0
20240112,160600,4265833300,35850,35850,35850,35850,0
20240112,160500,4265833300,35850,35850,35850,35850,0
20240112,160400,4265833300,35850,35850,35850,35850,0
20240112,160300,4265833300,35850,35850,35850,35850,3491
20240112,160200,4265833300,35850,35850,35850,35850,0
20240112,160100,4265833300,35850,35850,35850,35850,0
20240112,160000,4265833300,35850,35850,35850,35850,0
20240112,155900,4265833300,35850,35850,35850,35850,0
20240112,155800,4265833300,35850,35850,35850,35850,0
20240112,155700,4265833300,35850,35850,35850,35850,0
20240112,155600,4265833300,35850,35850,35850,35850,0
20240112,155500,4265833300,35850,35850,35850,35850,0
20240112,155400,4265833300,35850,35850,35850,35850,0
20240112,155300,4265833300,35850,35850,35850,35850,0
20240112,155200,4265833300,35850,35850,35850,35850,0
20240112,155100,4265833300,35850,35850,35850,35850,0
20240112,155000,4265833300,35850,35850,35850,35850,0
20240112,154900,4265833300,35850,35850,35850,35850,0
20240112,154800,4265833300,35850,35850,35850,35850,0
20240112,154700,4265833300,35850,35850,35850,35850,0
20240112,154600,4265833300,35850,35850,35850,35850,0
20240112,154500,4265833300,35850,35850,35850,35850,0
20240112,154400,4265833300,35850,35850,35850,35850,0
20240112,154300,4265833300,35850,35850,35850,35850,0
20240112,154200,4265833300,35850,35850,35850,35850,0
20240112,154100,4265833300,35850,35850,35850,35850,0
20240112,154000,4265833300,35850,35850,35850,35850,0
20240112,153900,4265833300,35850,35850,35850,35850,0
20240112,153800,4265833300,35850,35850,35850,35850,0
20240112,153700,4265833300,35850,35850,35850,35850,0
20240112,153600,4265833300,35850,35850,35850,35850,0
20240112,153500,4265833300,35850,35850,35850,35850,0
20240112,153400,4265833300,35850,35850,35850,35850,0
20240112,153300,4265833300,35850,35850,35850,35850,3491
20240112,153200,4265833300,35850,35850,35850,35850,0
20240112,153100,4265833300,35850,35850,35850,35850,0
20240112,153000,4265833300,35850,35850,35850,35850,3491
20240112,152900,4140680950,35800,35800,35800,35800,0
20240112,152800,4140680950,35800,35800,35800,35800,0
20240112,152700,4140680950,35800,35800,35800,35800,0
20240112,152600,4140680950,35800,35800,35800,35800,0
20240112,152500,4140680950,35800,35800,35800,35800,0
20240112,152400,4140680950,35800,35800,35800,35800,0
20240112,152300,4140680950,35800,35800,35800,35800,0
20240112,152200,4140680950,35800,35800,35800,35800,0
20240112,152100,4140680950,35800,35800,35800,35800,0
20240112,152000,4140680950,35800,35800,35800,35800,0
20240112,151900,4140680950,35800,35850,35850,35800,40
20240112,151800,4139247900,35800,35850,35850,35800,675
20240112,151700,4115079200,35850,35850,35850,35800,177
20240112,151600,4108733800,35850,35800,35850,35800,145
20240112,151500,4103537300,35850,35850,35850,35850,222
20240112,151400,4095578600,35850,35750,35850,35750,217
20240112,151300,4087808450,35800,35800,35800,35750,106
20240112,151200,4084013700,35850,35800,35850,35750,369
20240112,151100,4070803200,35800,35700,35800,35700,5
20240112,151000,4070624300,35800,35750,35800,35700,296
20240112,150900,4060041750,35750,35750,35750,35700,112
20240112,150800,4056043100,35700,35700,35750,35700,212
20240112,150700,4048469500,35750,35700,35800,35700,137
20240112,150600,4043574800,35700,35700,35750,35700,230
20240112,150500,4035363000,35750,35700,35750,35700,489
20240112,150400,4017896550,35700,35750,35750,35700,21
20240112,150300,4017146300,35700,35700,35750,35700,86
20240112,150200,4014074600,35700,35750,35750,35700,203
20240112,150100,4006819250,35750,35750,35750,35700,27
20240112,150000,4005854300,35700,35750,35750,35700,20
20240112,145900,4005139850,35750,35750,35750,35700,75
20240112,145800,4002461050,35700,35750,35750,35700,29
20240112,145700,4001425100,35800,35700,35800,35700,432
20240112,145600,3985981150,35700,35750,35750,35700,661
20240112,145500,3962378400,35700,35700,35750,35700,61
20240112,145400,3960200500,35750,35700,35750,35700,262
20240112,145300,3950846200,35700,35750,35750,35700,364
20240112,145200,3937850650,35750,35700,35750,35700,70
20240112,145100,3935350450,35700,35750,35750,35700,8
20240112,145000,3935064800,35700,35750,35750,35700,104
20240112,144900,3931351450,35750,35650,35750,35650,115
20240112,144800,3927245950,35700,35650,35700,35650,425
20240112,144700,3912077200,35650,35700,35700,35650,115
20240112,144600,3907976450,35700,35650,35700,35650,64
20240112,144500,3905694300,35650,35700,35700,35650,55
20240112,144400,3903731950,35700,35700,35750,35700,622
20240112,144300,3881526000,35700,35750,35750,35700,1042
20240112,144200,3844326250,35700,35800,35800,35700,60
20240112,144100,3842184100,35800,35700,35800,35700,1252
20240112,144000,3797486100,35750,35800,35800,35750,290
20240112,143900,3787118500,35750,35750,35800,35700,784
20240112,143800,3759089400,35750,35750,35750,35750,4
20240112,143700,3758946400,35750,35800,35800,35750,70
20240112,143600,3756442500,35750,35750,35750,35700,111
20240112,143500,3752474950,35750,35750,35750,35700,160
20240112,143400,3746755200,35750,35750,35750,35700,107
20240112,143300,3742931950,35750,35700,35750,35650,1439
20240112,143200,3691557450,35700,35650,35700,35650,229
20240112,143100,3683385700,35700,35700,35700,35700,18
20240112,143000,3682743100,35700,35650,35700,35650,36
20240112,142900,3681459650,35650,35650,35650,35650,113
20240112,142800,3677431200,35700,35650,35700,35650,56
20240112,142700,3675434650,35650,35700,35700,35650,92
20240112,142600,3672152550,35700,35650,35700,35650,66
20240112,142500,3669799050,35700,35700,35700,35700,5
20240112,142400,3669620550,35650,35700,35700,35650,378
20240112,142300,3656140900,35650,35750,35750,35650,182
20240112,142200,3649643400,35750,35700,35750,35700,69
20240112,142100,3647176700,35700,35750,35750,35700,50
20240112,142000,3645391650,35700,35700,35700,35650,514
20240112,141900,3627055200,35650,35700,35700,35650,298
20240112,141800,3616427100,35700,35700,35700,35700,0
20240112,141700,3616427100,35700,35750,35750,35700,236
20240112,141600,3608001700,35750,35700,35750,35700,59
20240112,141500,3605894700,35700,35750,35750,35700,2
20240112,141400,3605823250,35750,35700,35750,35650,187
20240112,141300,3599148000,35700,35700,35700,35650,324
20240112,141200,3587583150,35700,35700,35750,35700,212
20240112,141100,3580014700,35750,35700,35750,35700,42
20240112,141000,3578514850,35700,35700,35700,35700,49
20240112,140900,3576765550,35700,35700,35700,35700,1
20240112,140800,3576729850,35700,35750,35750,35700,78
20240112,140700,3573943350,35700,35700,35700,35700,975
20240112,140600,3539135850,35750,35750,35750,35700,55
20240112,140500,3537171650,35750,35750,35750,35700,16
20240112,140400,3536600150,35750,35700,35750,35700,40
20240112,140300,3535172050,35700,35700,35750,35700,119
20240112,140200,3530923700,35750,35750,35750,35750,38
20240112,140100,3529565200,35700,35750,35750,35700,485
20240112,140000,3512248550,35750,35750,35750,35750,89
20240112,135900,3509066800,35950,35750,35950,35750,1008
20240112,135800,3472895350,35750,35750,35750,35750,463
20240112,135700,3456343100,35750,35800,35800,35750,43
20240112,135600,3454805750,35750,35800,35800,35750,202
20240112,135500,3447574200,35750,35800,35800,35750,189
20240112,135400,3440809950,35850,35800,35850,35800,371
20240112,135300,3427527650,35800,35750,35800,35750,91
20240112,135200,3424271900,35800,35750,35800,35750,219
20240112,135100,3416431800,35700,35700,35750,35650,1100
20240112,135000,3377171400,35700,35700,35800,35700,80
20240112,134900,3374315250,35700,35750,35750,35700,113
20240112,134800,3370280000,35750,35800,35800,35700,319
20240112,134700,3358883400,35800,35750,35800,35700,541
20240112,134600,3339549850,35750,35800,35800,35750,361
20240112,134500,3326641100,35800,35800,35800,35800,50
20240112,134400,3324851100,35800,35750,35800,35750,143
20240112,134300,3319731850,35750,35800,35800,35750,5
20240112,134200,3319552950,35800,35800,35800,35750,17
20240112,134100,3318944400,35750,35750,35750,35750,0
20240112,134000,3318944400,35750,35800,35800,35750,12
20240112,133900,3318515000,35800,35800,35800,35800,5
20240112,133800,3318336000,35800,35800,35800,35700,94
20240112,133700,3314978150,35800,35750,35800,35750,204
20240112,133600,3307684700,35750,35800,35800,35750,244
20240112,133500,3298960200,35750,35750,35750,35750,100
20240112,133400,3295385200,35750,35750,35750,35750,187
20240112,133300,3288699950,35750,35750,35750,35750,242
20240112,133200,3280048450,35700,35800,35800,35700,1402
20240112,133100,3229929600,35800,35800,35800,35800,11
20240112,133000,3229535800,35800,35800,35800,35800,22
20240112,132900,3228748200,35800,35800,35800,35750,36
20240112,132800,3227459500,35800,35800,35850,35800,261
20240112,132700,3218110200,35800,35800,35800,35800,7
20240112,132600,3217859600,35800,35800,35800,35800,7
20240112,132500,3217609000,35750,35850,35850,35750,103
20240112,132400,3213926650,35750,35800,35850,35750,200
20240112,132300,3206775500,35650,35850,35850,35650,101
20240112,132200,3203174650,35650,35750,35750,35650,2459
20240112,132100,3115444350,35700,35800,36000,35700,404
20240112,132000,3100996650,35800,35850,35850,35750,831
20240112,131900,3071283000,35850,35900,35900,35750,2898
20240112,131800,2967395650,35900,35900,35900,35900,76
20240112,131700,2964667250,35900,36000,36000,35900,11
20240112,131600,2964271350,35950,35950,35950,35950,164
20240112,131500,2958375550,35900,35950,35950,35900,97
20240112,131400,2954893200,35900,35950,35950,35900,1506
20240112,131300,2900783600,35950,35950,35950,35950,0
20240112,131200,2900783600,35950,36000,36000,35950,33
20240112,131100,2899595650,36000,35950,36000,35950,143
20240112,131000,2894454750,35950,36000,36050,35950,115
20240112,130900,2890315150,36000,35950,36000,35950,116
20240112,130800,2886144650,35950,36050,36050,35950,787
20240112,130700,2857808150,36050,36050,36050,36050,1
20240112,130600,2857772100,36050,36050,36050,36050,156
20240112,130500,2852148300,36050,36100,36100,36050,14
20240112,130400,2851643500,36100,36100,36100,36100,68
20240112,130300,2849188700,36100,36100,36100,36100,1
20240112,130200,2849152600,36100,36100,36100,36100,66
20240112,130100,2846770000,36000,36150,36150,36000,3
20240112,130000,2846661850,36000,36000,36100,36000,414
20240112,125900,2831738050,36050,36100,36100,36050,30
20240112,125800,2830656350,36100,36100,36100,36050,39
20240112,125700,2829248600,36200,36200,36200,36200,1
20240112,125600,2829212400,36200,36200,36200,36200,1
20240112,125500,2829176200,36200,36100,36200,36100,41
20240112,125400,2827696000,36100,36200,36200,36100,2671
20240112,125300,2731266800,36200,36200,36200,36200,10
20240112,125200,2730904800,36200,36100,36200,36000,423
20240112,125100,2715607200,36100,36000,36100,36000,11
20240112,125000,2715211100,36000,36000,36000,36000,1110
20240112,124900,2675251100,35950,35950,35950,35950,3
20240112,124800,2675143250,35950,35950,35950,35950,1
20240112,124700,2675107300,35900,35900,35900,35900,0
20240112,124600,2675107300,35900,35900,35950,35900,396
20240112,124500,2660889650,36000,35950,36000,35900,216
20240112,124400,2653131200,35950,35950,35950,35950,117
20240112,124300,2648925050,35950,35950,35950,35950,584
20240112,124200,2627930250,35950,36000,36000,35950,1057
20240112,124100,2589930550,36000,36000,36100,36000,161
20240112,124000,2584134450,36000,36050,36050,36000,2069
20240112,123900,2509647450,36050,36100,36100,36050,519
20240112,123800,2490937450,36050,36100,36100,36050,990
20240112,123700,2455247850,36100,36100,36100,36100,138
20240112,123600,2450266050,36100,36100,36100,36100,22
20240112,123500,2449471850,36100,36100,36100,36100,0
20240112,123400,2449471850,36100,36100,36100,36100,98
20240112,123300,2445934050,36150,36100,36150,36100,39
20240112,123200,2444524250,36200,36200,36200,36200,25
20240112,123100,2443619250,36200,36100,36200,36100,3
20240112,123000,2443510850,36100,36100,36100,36100,338
20240112,122900,2431309050,36200,36200,36200,36200,2
20240112,122800,2431236650,36100,36150,36150,36050,692
20240112,122700,2406260400,36150,36150,36150,36150,0
20240112,122600,2406260400,36150,36150,36150,36150,315
20240112,122500,2394873150,36150,36100,36150,36100,12
20240112,122400,2394439450,36100,36100,36100,36100,160
20240112,122300,2388663450,36150,36100,36150,36100,4
20240112,122200,2388518950,36050,36100,36100,36050,693
20240112,122100,2363503750,36100,36100,36100,36100,19
20240112,122000,2362817850,36150,36100,36150,36100,31
20240112,121900,2361698700,36100,36100,36100,36100,37
20240112,121800,2360363000,36150,36150,36150,36150,0
20240112,121700,2360363000,36150,36150,36200,36150,85
20240112,121600,2357289900,36200,36200,36200,36200,16
20240112,121500,2356710700,36150,36150,36150,36150,102
20240112,121400,2353023400,36200,36200,36200,36200,36
20240112,121300,2351720200,36150,36150,36150,36150,39
20240112,121200,2350310350,36150,36200,36200,36150,147
20240112,121100,2344996050,36150,36150,36150,36150,10
20240112,121000,2344634550,36150,36150,36150,36150,5
20240112,120900,2344453800,36100,36100,36100,36100,0
20240112,120800,2344453800,36100,36200,36200,36100,616
20240112,120700,2322191250,36200,36250,36250,36200,116
20240112,120600,2317991850,36200,36150,36200,36150,8
20240112,120500,2317702400,36150,36150,36150,36150,24
20240112,120400,2316834800,36100,36150,36150,36100,626
20240112,120300,2294210900,36200,36150,36200,36150,24
20240112,120200,2293342700,36150,36200,36200,36150,122
20240112,120100,2288927950,36200,36200,36200,36200,0
20240112,120000,2288927950,36200,36200,36200,36200,40
20240112,115900,2287479950,36200,36200,36200,36200,3
20240112,115800,2287371350,36200,36200,36200,36150,66
20240112,115700,2284982200,36200,36200,36200,36150,107
20240112,115600,2281108850,36200,36200,36250,36200,148
20240112,115500,2275751200,36200,36200,36200,36200,15
20240112,115400,2275208200,36200,36200,36200,36200,240
20240112,115300,2266520200,36200,36300,36300,36200,723
20240112,115200,2240319050,36300,36300,36300,36300,1
20240112,115100,2240282750,36350,36300,36350,36300,54
20240112,115000,2238321550,36300,36300,36300,36300,1
20240112,114900,2238285250,36300,36300,36300,36300,11
20240112,114800,2237885950,36300,36300,36300,36300,15
20240112,114700,2237341450,36300,36300,36300,36300,2
20240112,114600,2237268850,36300,36300,36300,36300,52
20240112,114500,2235381250,36300,36300,36300,36300,125
20240112,114400,2230843750,36300,36300,36300,36300,33
20240112,114300,2229645850,36350,36250,36350,36250,87
20240112,114200,2226489750,36250,36250,36250,36250,297
20240112,114100,2215723500,36250,36250,36300,36250,117
20240112,114000,2211482150,36250,36300,36300,36250,56
20240112,113900,2209450150,36300,36300,36300,36300,136
20240112,113800,2204513350,36300,36300,36300,36300,150
20240112,113700,2199068350,36300,36300,36300,36300,1
20240112,113600,2199032050,36300,36300,36300,36300,105
20240112,113500,2195220550,36300,36400,36400,36300,265
20240112,113400,2185586650,36350,36400,36400,36350,4
20240112,113300,2185441100,36400,36350,36400,36350,250
20240112,113200,2176341150,36350,36350,36350,36350,1
20240112,113100,2176304800,36400,36450,36450,36400,82
20240112,113000,2173319750,36350,36350,36350,36350,6
20240112,112900,2173101650,36350,36350,36350,36350,1
20240112,112800,2173065300,36350,36350,36350,36350,6
20240112,112700,2172847200,36350,36450,36450,36350,244
20240112,112600,2163972900,36350,36300,36350,36300,39
20240112,112500,2162555300,36300,36300,36300,36300,5
20240112,112400,2162373800,36300,36300,36300,36300,1
20240112,112300,2162337500,36300,36300,36300,36300,58
20240112,112200,2160232100,36300,36300,36300,36300,3
20240112,112100,2160123200,36300,36300,36300,36300,6
20240112,112000,2159905400,36300,36300,36300,36300,1
20240112,111900,2159869100,36300,36300,36300,36300,5
20240112,111800,2159687600,36300,36350,36350,36300,452
20240112,111700,2143279450,36350,36400,36400,36350,646
20240112,111600,2119768950,36400,36450,36450,36400,272
20240112,111500,2109868100,36450,36450,36450,36450,188
20240112,111400,2103015500,36450,36450,36450,36450,1
20240112,111300,2102979050,36500,36550,36550,36500,97
20240112,111200,2099438500,36450,36550,36550,36450,158
20240112,111100,2093679100,36450,36450,36450,36450,1
20240112,111000,2093642650,36550,36450,36550,36450,3
20240112,110900,2093533100,36550,36450,36550,36450,204
20240112,110800,2086097100,36500,36500,36500,36500,238
20240112,110700,2077410100,36600,36550,36600,36550,51
20240112,110600,2075545800,36500,36550,36550,36500,27
20240112,110500,2074559000,36500,36550,36600,36450,73
20240112,110400,2071889350,36600,36600,36600,36400,51
20240112,110300,2070022950,36500,36400,36600,36400,34
20240112,110200,2068780800,36600,36400,36600,36400,137
20240112,110100,2063769100,36500,36500,36500,36400,218
20240112,110000,2055830100,36400,36400,36400,36400,21
20240112,105900,2055065700,36400,36500,36600,36400,53
20240112,105800,2053135700,36600,36500,36600,36400,26
20240112,105700,2052185850,36600,36500,36600,36400,1742
20240112,105600,1988603200,36500,36450,36500,36450,97
20240112,105500,1985063650,36400,36400,36400,36400,1
20240112,105400,1985027250,36450,36450,36450,36400,44
20240112,105300,1983423500,36400,36450,36450,36400,4
20240112,105200,1983277750,36300,36300,36300,36300,1
20240112,105100,1983241450,36500,36300,36500,36300,1003
20240112,105000,1946647000,36350,36300,36350,36300,350
20240112,104900,1933924650,36250,36300,36300,36250,30
20240112,104800,1932836350,36250,36300,36350,36250,26
20240112,104700,1931891500,36300,36350,36350,36300,431
20240112,104600,1916241850,36350,36350,36350,36350,66
20240112,104500,1913842750,36350,36300,36350,36300,2
20240112,104400,1913770100,36300,36300,36300,36300,501
20240112,104300,1895583800,36300,36300,36300,36300,69
20240112,104200,1893079100,36250,36250,36250,36250,574
20240112,104100,1872271600,36250,36250,36300,36250,146
20240112,104000,1866972100,36300,36250,36300,36250,135
20240112,103900,1862073100,36250,36300,36300,36250,60
20240112,103800,1859895400,36300,36300,36300,36300,57
20240112,103700,1857826300,36250,36250,36300,36250,135
20240112,103600,1852932300,36250,36300,36300,36200,16
20240112,103500,1852352050,36300,36300,36300,36300,105
20240112,103400,1848540550,36300,36350,36350,36300,84
20240112,103300,1845489850,36350,36400,36450,36350,1256
20240112,103200,1799829500,36400,36400,36400,36350,169
20240112,103100,1793679350,36400,36350,36400,36350,251
20240112,103000,1784553750,36350,36400,36400,36350,90
20240112,102900,1781279800,36400,36300,36400,36300,65
20240112,102800,1778914200,36400,36300,36400,36300,35
20240112,102700,1777640300,36300,36300,36300,36300,35
20240112,102600,1776369800,36300,36300,36300,36300,34
20240112,102500,1775135600,36300,36400,36400,36200,278
20240112,102400,1765048700,36300,36350,36450,36200,958
20240112,102300,1730261900,36400,36400,36400,36350,8
20240112,102200,1729970750,36400,36400,36400,36400,159
20240112,102100,1724183150,36450,36450,36450,36450,5
20240112,102000,1724000900,36400,36450,36450,36400,2
20240112,101900,1723928050,36400,36500,36500,36400,145
20240112,101800,1718644900,36500,36450,36500,36400,17
20240112,101700,1718025050,36400,36500,36550,36400,566
20240112,101600,1697365550,36550,36350,36550,36350,641
20240112,101500,1673971250,36450,36450,36450,36450,320
20240112,101400,1662307250,36450,36450,36450,36350,125
20240112,101300,1657751100,36450,36400,36450,36350,60
20240112,101200,1655564550,36400,36400,36400,36300,51
20240112,101100,1653708250,36400,36400,36400,36300,61
20240112,101000,1651488250,36400,36200,36400,36200,6
20240112,100900,1651270050,36200,36350,36450,36200,432
20240112,100800,1635588250,36300,36300,36300,36300,121
20240112,100700,1631195950,36300,36300,36300,36300,82
20240112,100600,1628219350,36300,36450,36450,36300,52
20240112,100500,1626324100,36450,36300,36450,36300,36
20240112,100400,1625015800,36450,36350,36450,36300,318
20240112,100300,1613445900,36250,36300,36300,36200,148
20240112,100200,1608078950,36250,36100,36250,36100,285
20240112,100100,1597774800,36050,36200,36200,36050,856
20240112,100000,1566895850,36150,36050,36200,36050,332
20240112,095900,1554900450,35950,36050,36100,35950,2593
20240112,095800,1461570950,36150,36100,36150,36000,1985
20240112,095700,1390024900,36100,36050,36100,36050,246
20240112,095600,1381156450,36050,36100,36100,36000,1482
20240112,095500,1327733350,36100,36150,36200,36100,17
20240112,095400,1327119400,36100,36150,36150,36100,246
20240112,095300,1318237250,36050,36200,36200,36050,3597
20240112,095200,1188332250,36250,36250,36300,36250,1308
20240112,095100,1140916150,36250,36250,36300,36250,111
20240112,095000,1136891900,36250,36250,36250,36250,532
20240112,094900,1117606900,36250,36300,36300,36250,432
20240112,094800,1101946850,36250,36250,36250,36250,31
20240112,094700,1100823100,36300,36300,36300,36250,19
20240112,094600,1100133600,36300,36300,36300,36250,322
20240112,094500,1088450250,36300,36300,36300,36300,84
20240112,094400,1085401050,36300,36300,36300,36300,143
20240112,094300,1080210150,36300,36400,36400,36300,1238
20240112,094200,1035158600,36400,36350,36400,36350,67
20240112,094100,1032720350,36350,36200,36400,36200,177
20240112,094000,1026285150,36350,36200,36350,36200,505
20240112,093900,1007950000,36200,36200,36200,36150,363
20240112,093800,994812150,36150,36150,36150,36150,141
20240112,093700,989715000,36200,36200,36200,36150,290
20240112,093600,979228900,36200,36200,36200,36150,162
20240112,093500,973371050,36150,36100,36250,36100,305
20240112,093400,962344400,36100,36200,36200,36100,1867
20240112,093300,894889300,36200,36200,36300,36200,271
20240112,093200,885077800,36200,36300,36300,36200,30
20240112,093100,883989700,36300,36150,36300,36150,64
20240112,093000,881670750,36150,36150,36250,36150,83
20240112,092900,878669300,36250,36150,36250,36100,869
20240112,092800,847254800,36150,36300,36300,36150,734
20240112,092700,820720500,36150,36100,36150,36100,997
20240112,092600,784703400,36100,36300,36300,36100,2198
20240112,092500,705183600,36250,36350,36350,36250,180
20240112,092400,698655500,36250,36250,36300,36250,988
20240112,092300,662813150,36300,36250,36300,36250,580
20240112,092200,641786500,36250,36350,36350,36250,877
20240112,092100,609962450,36350,36350,36350,36350,2
20240112,092000,609889750,36300,36300,36350,36300,32
20240112,091900,608728000,36300,36300,36450,36250,143
20240112,091800,603539050,36300,36400,36400,36250,610
20240112,091700,581398300,36300,36300,36300,36250,118
20240112,091600,577115650,36300,36250,36300,36250,416
20240112,091500,562020450,36200,36400,36550,36200,3300
20240112,091400,442290550,36500,36350,36500,36350,773
20240112,091300,414134850,36350,36350,36450,36350,383
20240112,091200,400212700,36350,36400,36400,36350,1419
20240112,091100,348603950,36400,36550,36550,36400,490
20240112,091000,330765100,36450,36400,36450,36400,310
20240112,090900,319481000,36400,36450,36600,36350,1463
20240112,090800,266212350,36400,36400,36600,36400,373
20240112,090700,252634450,36400,36550,36550,36400,2129
20240112,090600,175011050,36550,36650,36650,36550,671
20240112,090500,150448400,36650,36750,36800,36650,1494
20240112,090400,95634100,36750,36950,36950,36700,422
20240112,090300,80143100,36750,36950,36950,36750,564
20240112,090200,59364100,37000,36700,37000,36700,37
20240112,090100,58004950,36650,37000,37000,36650,299
20240112,090000,47002000,37000,36650,37000,36600,1151