KissMeData/001060/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183300,7535925900,34050,34050,34050,34050,4979
20240117,183200,7535925900,34050,34050,34050,34050,0
20240117,183100,7535925900,34050,34050,34050,34050,0
20240117,183000,7535925900,34050,34050,34050,34050,0
20240117,182900,7535925900,34050,34050,34050,34050,0
20240117,182800,7535925900,34050,34050,34050,34050,0
20240117,182700,7535925900,34050,34050,34050,34050,0
20240117,182600,7535925900,34050,34050,34050,34050,0
20240117,182500,7535925900,34050,34050,34050,34050,0
20240117,182400,7535925900,34050,34050,34050,34050,0
20240117,182300,7535925900,34050,34050,34050,34050,0
20240117,182200,7535925900,34050,34050,34050,34050,0
20240117,182100,7535925900,34050,34050,34050,34050,0
20240117,182000,7535925900,34050,34050,34050,34050,0
20240117,181900,7535925900,34050,34050,34050,34050,0
20240117,181800,7535925900,34050,34050,34050,34050,0
20240117,181700,7535925900,34050,34050,34050,34050,0
20240117,181600,7535925900,34050,34050,34050,34050,0
20240117,181500,7535925900,34050,34050,34050,34050,0
20240117,181400,7535925900,34050,34050,34050,34050,0
20240117,181300,7535925900,34050,34050,34050,34050,0
20240117,181200,7535925900,34050,34050,34050,34050,0
20240117,181100,7535925900,34050,34050,34050,34050,0
20240117,181000,7535925900,34050,34050,34050,34050,0
20240117,180900,7535925900,34050,34050,34050,34050,0
20240117,180800,7535925900,34050,34050,34050,34050,0
20240117,180700,7535925900,34050,34050,34050,34050,0
20240117,180600,7535925900,34050,34050,34050,34050,0
20240117,180500,7535925900,34050,34050,34050,34050,0
20240117,180400,7535925900,34050,34050,34050,34050,0
20240117,180300,7535925900,34050,34050,34050,34050,4979
20240117,180200,7535925900,34050,34050,34050,34050,0
20240117,180100,7535925900,34050,34050,34050,34050,0
20240117,180000,7535925900,34050,34050,34050,34050,0
20240117,175900,7535925900,34050,34050,34050,34050,0
20240117,175800,7535925900,34050,34050,34050,34050,0
20240117,175700,7535925900,34050,34050,34050,34050,0
20240117,175600,7535925900,34050,34050,34050,34050,0
20240117,175500,7535925900,34050,34050,34050,34050,0
20240117,175400,7535925900,34050,34050,34050,34050,0
20240117,175300,7535925900,34050,34050,34050,34050,0
20240117,175200,7535925900,34050,34050,34050,34050,0
20240117,175100,7535925900,34050,34050,34050,34050,0
20240117,175000,7535925900,34050,34050,34050,34050,0
20240117,174900,7535925900,34050,34050,34050,34050,0
20240117,174800,7535925900,34050,34050,34050,34050,0
20240117,174700,7535925900,34050,34050,34050,34050,0
20240117,174600,7535925900,34050,34050,34050,34050,0
20240117,174500,7535925900,34050,34050,34050,34050,0
20240117,174400,7535925900,34050,34050,34050,34050,0
20240117,174300,7535925900,34050,34050,34050,34050,0
20240117,174200,7535925900,34050,34050,34050,34050,0
20240117,174100,7535925900,34050,34050,34050,34050,0
20240117,174000,7535925900,34050,34050,34050,34050,0
20240117,173900,7535925900,34050,34050,34050,34050,0
20240117,173800,7535925900,34050,34050,34050,34050,0
20240117,173700,7535925900,34050,34050,34050,34050,0
20240117,173600,7535925900,34050,34050,34050,34050,0
20240117,173500,7535925900,34050,34050,34050,34050,0
20240117,173400,7535925900,34050,34050,34050,34050,0
20240117,173300,7535925900,34050,34050,34050,34050,4979
20240117,173200,7535925900,34050,34050,34050,34050,0
20240117,173100,7535925900,34050,34050,34050,34050,0
20240117,173000,7535925900,34050,34050,34050,34050,0
20240117,172900,7535925900,34050,34050,34050,34050,0
20240117,172800,7535925900,34050,34050,34050,34050,0
20240117,172700,7535925900,34050,34050,34050,34050,0
20240117,172600,7535925900,34050,34050,34050,34050,0
20240117,172500,7535925900,34050,34050,34050,34050,0
20240117,172400,7535925900,34050,34050,34050,34050,0
20240117,172300,7535925900,34050,34050,34050,34050,0
20240117,172200,7535925900,34050,34050,34050,34050,0
20240117,172100,7535925900,34050,34050,34050,34050,0
20240117,172000,7535925900,34050,34050,34050,34050,0
20240117,171900,7535925900,34050,34050,34050,34050,0
20240117,171800,7535925900,34050,34050,34050,34050,0
20240117,171700,7535925900,34050,34050,34050,34050,0
20240117,171600,7535925900,34050,34050,34050,34050,0
20240117,171500,7535925900,34050,34050,34050,34050,0
20240117,171400,7535925900,34050,34050,34050,34050,0
20240117,171300,7535925900,34050,34050,34050,34050,0
20240117,171200,7535925900,34050,34050,34050,34050,0
20240117,171100,7535925900,34050,34050,34050,34050,0
20240117,171000,7535925900,34050,34050,34050,34050,0
20240117,170900,7535925900,34050,34050,34050,34050,0
20240117,170800,7535925900,34050,34050,34050,34050,0
20240117,170700,7535925900,34050,34050,34050,34050,0
20240117,170600,7535925900,34050,34050,34050,34050,0
20240117,170500,7535925900,34050,34050,34050,34050,0
20240117,170400,7535925900,34050,34050,34050,34050,0
20240117,170300,7535925900,34050,34050,34050,34050,4979
20240117,170200,7535925900,34050,34050,34050,34050,0
20240117,170100,7535925900,34050,34050,34050,34050,0
20240117,170000,7535925900,34050,34050,34050,34050,0
20240117,165900,7535925900,34050,34050,34050,34050,0
20240117,165800,7535925900,34050,34050,34050,34050,0
20240117,165700,7535925900,34050,34050,34050,34050,0
20240117,165600,7535925900,34050,34050,34050,34050,0
20240117,165500,7535925900,34050,34050,34050,34050,0
20240117,165400,7535925900,34050,34050,34050,34050,0
20240117,165300,7535925900,34050,34050,34050,34050,0
20240117,165200,7535925900,34050,34050,34050,34050,0
20240117,165100,7535925900,34050,34050,34050,34050,0
20240117,165000,7535925900,34050,34050,34050,34050,0
20240117,164900,7535925900,34050,34050,34050,34050,0
20240117,164800,7535925900,34050,34050,34050,34050,0
20240117,164700,7535925900,34050,34050,34050,34050,0
20240117,164600,7535925900,34050,34050,34050,34050,0
20240117,164500,7535925900,34050,34050,34050,34050,0
20240117,164400,7535925900,34050,34050,34050,34050,0
20240117,164300,7535925900,34050,34050,34050,34050,0
20240117,164200,7535925900,34050,34050,34050,34050,0
20240117,164100,7535925900,34050,34050,34050,34050,0
20240117,164000,7535925900,34050,34050,34050,34050,0
20240117,163900,7535925900,34050,34050,34050,34050,0
20240117,163800,7535925900,34050,34050,34050,34050,0
20240117,163700,7535925900,34050,34050,34050,34050,0
20240117,163600,7535925900,34050,34050,34050,34050,0
20240117,163500,7535925900,34050,34050,34050,34050,0
20240117,163400,7535925900,34050,34050,34050,34050,0
20240117,163300,7535925900,34050,34050,34050,34050,4979
20240117,163200,7535925900,34050,34050,34050,34050,0
20240117,163100,7535925900,34050,34050,34050,34050,0
20240117,163000,7535925900,34050,34050,34050,34050,0
20240117,162900,7535925900,34050,34050,34050,34050,0
20240117,162800,7535925900,34050,34050,34050,34050,0
20240117,162700,7535925900,34050,34050,34050,34050,0
20240117,162600,7535925900,34050,34050,34050,34050,0
20240117,162500,7535925900,34050,34050,34050,34050,0
20240117,162400,7535925900,34050,34050,34050,34050,0
20240117,162300,7535925900,34050,34050,34050,34050,0
20240117,162200,7535925900,34050,34050,34050,34050,0
20240117,162100,7535925900,34050,34050,34050,34050,0
20240117,162000,7535925900,34050,34050,34050,34050,0
20240117,161900,7535925900,34050,34050,34050,34050,0
20240117,161800,7535925900,34050,34050,34050,34050,0
20240117,161700,7535925900,34050,34050,34050,34050,0
20240117,161600,7535925900,34050,34050,34050,34050,0
20240117,161500,7535925900,34050,34050,34050,34050,0
20240117,161400,7535925900,34050,34050,34050,34050,0
20240117,161300,7535925900,34050,34050,34050,34050,0
20240117,161200,7535925900,34050,34050,34050,34050,0
20240117,161100,7535925900,34050,34050,34050,34050,0
20240117,161000,7535925900,34050,34050,34050,34050,0
20240117,160900,7535925900,34050,34050,34050,34050,0
20240117,160800,7535925900,34050,34050,34050,34050,0
20240117,160700,7535925900,34050,34050,34050,34050,0
20240117,160600,7535925900,34050,34050,34050,34050,0
20240117,160500,7535925900,34050,34050,34050,34050,0
20240117,160400,7535925900,34050,34050,34050,34050,0
20240117,160300,7535925900,34050,34050,34050,34050,4979
20240117,160200,7535925900,34050,34050,34050,34050,0
20240117,160100,7535925900,34050,34050,34050,34050,0
20240117,160000,7535925900,34050,34050,34050,34050,0
20240117,155900,7535925900,34050,34050,34050,34050,0
20240117,155800,7535925900,34050,34050,34050,34050,0
20240117,155700,7535925900,34050,34050,34050,34050,0
20240117,155600,7535925900,34050,34050,34050,34050,0
20240117,155500,7535925900,34050,34050,34050,34050,0
20240117,155400,7535925900,34050,34050,34050,34050,0
20240117,155300,7535925900,34050,34050,34050,34050,0
20240117,155200,7535925900,34050,34050,34050,34050,0
20240117,155100,7535925900,34050,34050,34050,34050,0
20240117,155000,7535925900,34050,34050,34050,34050,0
20240117,154900,7535925900,34050,34050,34050,34050,0
20240117,154800,7535925900,34050,34050,34050,34050,0
20240117,154700,7535925900,34050,34050,34050,34050,0
20240117,154600,7535925900,34050,34050,34050,34050,0
20240117,154500,7535925900,34050,34050,34050,34050,0
20240117,154400,7535925900,34050,34050,34050,34050,0
20240117,154300,7535925900,34050,34050,34050,34050,0
20240117,154200,7535925900,34050,34050,34050,34050,0
20240117,154100,7535925900,34050,34050,34050,34050,0
20240117,154000,7535925900,34050,34050,34050,34050,0
20240117,153900,7535925900,34050,34050,34050,34050,0
20240117,153800,7535925900,34050,34050,34050,34050,0
20240117,153700,7535925900,34050,34050,34050,34050,0
20240117,153600,7535925900,34050,34050,34050,34050,0
20240117,153500,7535925900,34050,34050,34050,34050,0
20240117,153400,7535925900,34050,34050,34050,34050,0
20240117,153300,7535925900,34050,34050,34050,34050,4979
20240117,153200,7535925900,34050,34050,34050,34050,0
20240117,153100,7535925900,34050,34050,34050,34050,0
20240117,153000,7535925900,34050,34050,34050,34050,4979
20240117,152900,7366390950,34200,34200,34200,34200,0
20240117,152800,7366390950,34200,34200,34200,34200,0
20240117,152700,7366390950,34200,34200,34200,34200,0
20240117,152600,7366390950,34200,34200,34200,34200,0
20240117,152500,7366390950,34200,34200,34200,34200,0
20240117,152400,7366390950,34200,34200,34200,34200,0
20240117,152300,7366390950,34200,34200,34200,34200,0
20240117,152200,7366390950,34200,34200,34200,34200,0
20240117,152100,7366390950,34200,34200,34200,34200,0
20240117,152000,7366390950,34200,34200,34200,34200,0
20240117,151900,7366390950,34200,34200,34250,34200,250
20240117,151800,7357834150,34200,34300,34300,34200,722
20240117,151700,7333078800,34200,34300,34300,34200,824
20240117,151600,7304822850,34250,34300,34300,34250,320
20240117,151500,7293852000,34300,34300,34350,34300,216
20240117,151400,7286443150,34300,34250,34300,34250,693
20240117,151300,7262683400,34300,34300,34300,34250,245
20240117,151200,7254288250,34300,34350,34350,34300,373
20240117,151100,7241494250,34300,34250,34300,34250,1075
20240117,151000,7204666200,34250,34200,34250,34150,1118
20240117,150900,7166397800,34200,34100,34200,34100,1218
20240117,150800,7124845250,34150,34150,34150,34100,419
20240117,150700,7110544550,34150,34100,34150,34100,1016
20240117,150600,7075884550,34100,34150,34150,34100,201
20240117,150500,7069030400,34150,34100,34150,34100,606
20240117,150400,7048365750,34150,34100,34150,34100,210
20240117,150300,7041204600,34100,34150,34150,34100,716
20240117,150200,7016767750,34150,34150,34150,34150,10
20240117,150100,7016426250,34100,34050,34100,34050,1061
20240117,150000,6980249050,34050,34100,34100,34050,516
20240117,145900,6962678600,34050,34050,34100,34000,379
20240117,145800,6949782650,34100,34050,34100,34050,281
20240117,145700,6940214450,34050,34000,34050,34000,304
20240117,145600,6929865450,34000,34000,34000,34000,393
20240117,145500,6916503450,34000,34000,34050,34000,373
20240117,145400,6903819650,34000,34000,34050,34000,118
20240117,145300,6899806850,34000,34050,34050,34000,619
20240117,145200,6878735750,34050,34050,34100,34050,759
20240117,145100,6852891750,34100,34150,34150,34100,416
20240117,145000,6838703600,34150,34150,34200,34150,456
20240117,144900,6823131150,34200,34150,34200,34150,155
20240117,144800,6817831900,34200,34200,34250,34150,406
20240117,144700,6803947200,34150,34200,34200,34150,209
20240117,144600,6796803100,34150,34200,34200,34150,206
20240117,144500,6789760100,34150,34150,34200,34150,124
20240117,144400,6785523050,34150,34200,34200,34150,232
20240117,144300,6777599000,34150,34200,34200,34150,151
20240117,144200,6772437850,34200,34200,34200,34150,124
20240117,144100,6768200100,34150,34150,34200,34150,103
20240117,144000,6764680500,34200,34150,34200,34100,291
20240117,143900,6754743650,34150,34100,34150,34100,116
20240117,143800,6750786550,34100,34050,34100,34000,149
20240117,143700,6745710850,34000,34000,34050,34000,269
20240117,143600,6736556000,34050,33950,34050,33950,43
20240117,143500,6735094850,33950,33950,34050,33950,94
20240117,143400,6731900900,34000,34000,34050,34000,271
20240117,143300,6722686600,34000,34000,34050,34000,55
20240117,143200,6720816000,34000,34000,34050,34000,57
20240117,143100,6718877800,34000,34000,34050,34000,73
20240117,143000,6716395650,34000,34000,34050,34000,77
20240117,142900,6713777050,34000,34000,34050,34000,47
20240117,142800,6712178850,34000,34000,34000,34000,87
20240117,142700,6709220850,34050,33950,34050,33950,211
20240117,142600,6702048500,33950,34000,34000,33950,64
20240117,142500,6699875650,33950,34000,34000,33950,1160
20240117,142400,6660439050,34000,34000,34050,34000,367
20240117,142300,6647956350,34050,34000,34050,34000,190
20240117,142200,6641495450,34050,34050,34050,34000,663
20240117,142100,6618947050,34050,34050,34100,34050,61
20240117,142000,6616869850,34050,34100,34100,34050,473
20240117,141900,6600741400,34150,34100,34150,34100,163
20240117,141800,6595183050,34050,34050,34100,34050,57
20240117,141700,6593242150,34050,34050,34100,34050,653
20240117,141600,6571006900,34050,34100,34100,34050,107
20240117,141500,6567359100,34100,34100,34150,34100,733
20240117,141400,6542363200,34100,34200,34200,34100,184
20240117,141300,6536078600,34200,34150,34200,34100,323
20240117,141200,6525038600,34200,34150,34200,34100,589
20240117,141100,6504916300,34150,34150,34200,34150,477
20240117,141000,6488605900,34150,34150,34200,34150,107
20240117,140900,6484950550,34150,34150,34200,34150,62
20240117,140800,6482833150,34150,34150,34150,34150,53
20240117,140700,6481023200,34200,34150,34200,34150,76
20240117,140600,6478427000,34200,34300,34300,34200,1211
20240117,140500,6436953600,34350,34250,34350,34250,278
20240117,140400,6427419300,34250,34300,34300,34250,30
20240117,140300,6426390800,34250,34300,34300,34250,492
20240117,140200,6409515600,34350,34350,34400,34300,128
20240117,140100,6405118850,34400,34350,34400,34350,177
20240117,140000,6399030550,34400,34350,34400,34350,128
20240117,135900,6394632600,34400,34350,34400,34350,9
20240117,135800,6394323400,34350,34300,34350,34300,445
20240117,135700,6379055950,34300,34300,34350,34300,640
20240117,135600,6357103250,34450,34400,34450,34400,568
20240117,135500,6337564000,34350,34300,34350,34300,223
20240117,135400,6329904350,34300,34300,34300,34300,42
20240117,135300,6328463750,34350,34300,34350,34300,555
20240117,135200,6309426600,34350,34300,34350,34300,132
20240117,135100,6304894050,34300,34350,34350,34300,367
20240117,135000,6292304100,34300,34300,34400,34300,1328
20240117,134900,6246723350,34250,34250,34300,34250,19
20240117,134800,6246072550,34300,34300,34300,34300,2
20240117,134700,6246003950,34250,34200,34300,34200,1090
20240117,134600,6208691850,34250,34150,34250,34150,333
20240117,134500,6197306900,34150,34150,34200,34150,240
20240117,134400,6189110800,34200,34250,34250,34200,96
20240117,134300,6185826850,34250,34200,34250,34150,125
20240117,134200,6181548350,34200,34150,34200,34100,511
20240117,134100,6164086300,34150,34100,34150,34100,529
20240117,134000,6146021850,34150,34100,34150,34100,37
20240117,133900,6144760100,34100,34100,34150,34100,245
20240117,133800,6136405550,34100,34100,34100,34050,124
20240117,133700,6132177550,34050,34050,34100,34050,20
20240117,133600,6131496050,34050,34050,34050,34050,0
20240117,133500,6131496050,34050,34100,34100,34050,155
20240117,133400,6126211500,34100,34100,34100,34050,130
20240117,133300,6121783700,34100,34050,34100,34050,24
20240117,133200,6120965700,34100,34100,34100,34100,15
20240117,133100,6120454200,34100,34150,34150,34100,358
20240117,133000,6108246350,34100,34100,34100,34100,108
20240117,132900,6104563550,34100,34100,34150,34100,139
20240117,132800,6099823400,34100,34150,34150,34100,257
20240117,132700,6091051850,34150,34100,34150,34100,13
20240117,132600,6090608300,34100,34100,34100,34100,108
20240117,132500,6086925500,34100,34100,34150,34100,138
20240117,132400,6082214700,34100,34100,34100,34100,60
20240117,132300,6080168700,34100,34100,34100,34100,9
20240117,132200,6079861800,34100,34050,34100,34050,379
20240117,132100,6066941100,34050,34050,34050,34050,7
20240117,132000,6066702750,34050,34100,34100,34050,80
20240117,131900,6063977350,34050,34050,34050,34050,9
20240117,131800,6063670900,34050,34100,34100,34050,139
20240117,131700,6058937900,34050,34050,34050,34050,48
20240117,131600,6057303500,34050,34100,34100,34050,22
20240117,131500,6056553900,34050,34100,34100,34050,14
20240117,131400,6056076900,34100,34100,34100,34050,63
20240117,131300,6053930100,34100,34050,34100,34050,39
20240117,131200,6052600600,34100,34100,34100,34050,372
20240117,131100,6039928700,34100,34100,34100,34050,33
20240117,131000,6038803800,34050,34050,34100,34050,70
20240117,130900,6036419900,34150,34100,34150,34100,170
20240117,130800,6030619950,34100,34100,34100,34100,30
20240117,130700,6029596950,34100,34100,34100,34050,168
20240117,130600,6023868550,34050,34100,34100,34050,587
20240117,130500,6003858500,34100,34100,34100,34100,8
20240117,130400,6003585700,34100,34100,34100,34100,0
20240117,130300,6003585700,34100,34100,34100,34100,663
20240117,130200,5980977400,34100,34050,34100,34050,265
20240117,130100,5971944150,34050,34050,34050,34050,8
20240117,130000,5971671750,34100,34100,34100,34100,1
20240117,125900,5971637650,34050,34050,34100,34050,81
20240117,125800,5968879500,34100,34000,34100,34000,639
20240117,125700,5947134550,34000,33950,34000,33950,75
20240117,125600,5944586250,33950,34000,34000,33950,1082
20240117,125500,5907848750,34000,34000,34050,34000,404
20240117,125400,5894112250,34000,34050,34050,34000,18
20240117,125300,5893499750,34050,33950,34050,33950,429
20240117,125200,5878913950,34000,34000,34000,33900,207
20240117,125100,5871876350,33900,34000,34050,33900,1327
20240117,125000,5826842250,34000,34050,34050,34000,232
20240117,124900,5818953300,34000,34000,34000,34000,151
20240117,124800,5813819300,34000,34000,34000,34000,77
20240117,124700,5811201300,34000,33950,34050,33950,195
20240117,124600,5804576500,33900,33950,33950,33900,1194
20240117,124500,5764049900,33950,33950,34000,33950,30
20240117,124400,5763031300,34000,33950,34000,33950,134
20240117,124300,5758478100,33950,34000,34000,33950,2912
20240117,124200,5659551000,34050,34050,34050,34050,36
20240117,124100,5658325200,34050,34050,34050,34000,50
20240117,124000,5656623450,34050,34050,34100,34050,40
20240117,123900,5655261400,34050,34100,34100,34050,34
20240117,123800,5654103100,34000,34050,34050,34000,68
20240117,123700,5651788500,34050,34000,34050,34000,63
20240117,123600,5649643750,34050,34050,34050,34050,35
20240117,123500,5648452000,34050,34100,34100,34050,758
20240117,123400,5622641450,34100,34100,34100,34050,78
20240117,123300,5619982000,34100,34050,34100,34050,136
20240117,123200,5615345050,34100,34100,34100,34100,0
20240117,123100,5615345050,34100,34100,34100,34050,30
20240117,123000,5614322450,34100,34100,34100,34100,191
20240117,122900,5607809350,34100,34050,34100,34050,109
20240117,122800,5604092850,34100,34100,34100,34100,3
20240117,122700,5603990550,34050,34100,34100,34050,61
20240117,122600,5601911100,34100,34100,34150,34050,116
20240117,122500,5597955600,34150,34150,34200,34150,332
20240117,122400,5586614750,34200,34100,34200,34050,1175
20240117,122300,5546530900,34050,33950,34050,33950,2377
20240117,122200,5465694800,33950,33950,33950,33950,206
20240117,122100,5458701100,34000,33950,34000,33950,365
20240117,122000,5446306850,33950,33950,33950,33950,0
20240117,121900,5446306850,33950,33950,33950,33950,138
20240117,121800,5441621750,33950,33950,33950,33950,217
20240117,121700,5434254600,33950,33950,33950,33950,241
20240117,121600,5426072650,33950,33950,33950,33900,176
20240117,121500,5420102400,33900,34000,34000,33900,1014
20240117,121400,5385680400,33950,34000,34000,33950,1970
20240117,121300,5318798050,33950,33950,33950,33950,219
20240117,121200,5311363000,33950,33950,33950,33900,1704
20240117,121100,5253512450,34000,33950,34000,33950,34
20240117,121000,5252356850,34000,33950,34000,33950,11
20240117,120900,5251983250,33950,33950,34000,33950,32
20240117,120800,5250896250,34000,34000,34000,34000,52
20240117,120700,5249128250,34000,34000,34000,33950,34
20240117,120600,5247972650,33950,34000,34000,33950,9
20240117,120500,5247667050,33950,33950,34000,33950,328
20240117,120400,5236520450,34000,34000,34000,33950,83
20240117,120300,5233699450,33950,34000,34000,33950,69
20240117,120200,5231355800,34000,34050,34050,34000,646
20240117,120100,5209390500,34000,34050,34050,34000,1156
20240117,120000,5170074750,34100,34100,34100,34100,46
20240117,115900,5168506150,34100,34100,34100,34050,193
20240117,115800,5161932600,34100,34100,34100,34050,97
20240117,115700,5158629100,34100,34050,34100,34050,140
20240117,115600,5153861450,34100,34100,34100,34100,9
20240117,115500,5153554550,34100,34150,34150,34100,158
20240117,115400,5148166450,34100,34100,34100,34100,8
20240117,115300,5147893650,34150,34050,34150,34050,256
20240117,115200,5139164200,34100,34100,34100,34100,34
20240117,115100,5138004800,34100,34000,34100,34000,714
20240117,115000,5113715450,34050,34000,34050,34000,67
20240117,114900,5111434850,34050,34050,34100,34000,450
20240117,114800,5096130750,34000,34100,34100,34000,117
20240117,114700,5092152500,34050,34100,34100,34000,516
20240117,114600,5074572600,34100,34050,34100,34000,346
20240117,114500,5062796550,34100,34050,34100,34050,808
20240117,114400,5035283850,34050,34100,34100,34050,109
20240117,114300,5031572300,34100,34150,34150,34050,553
20240117,114200,5012738850,34150,34150,34150,34100,85
20240117,114100,5009839800,34150,34100,34150,34050,67
20240117,114000,5007553050,34150,34050,34150,34000,730
20240117,113900,4982685300,34050,34000,34050,34000,115
20240117,113800,4978775150,34000,34000,34000,34000,315
20240117,113700,4968065150,34050,34050,34100,34050,789
20240117,113600,4941199550,34100,34100,34100,34100,398
20240117,113500,4927627750,34150,34150,34150,34100,175
20240117,113400,4921653400,34150,34150,34150,34100,27
20240117,113300,4920731750,34150,34100,34150,34050,110
20240117,113200,4916979700,34100,34150,34150,34100,270
20240117,113100,4907759450,34150,34150,34150,34100,369
20240117,113000,4895163500,34100,34100,34150,34100,530
20240117,112900,4877090450,34150,34050,34150,34050,946
20240117,112800,4844788650,34100,34150,34150,34100,356
20240117,112700,4832648900,34150,34150,34150,34100,140
20240117,112600,4827868300,34150,34100,34200,34050,207
20240117,112500,4820806850,34100,34050,34150,34050,257
20240117,112400,4812033150,34000,34100,34100,34000,3195
20240117,112300,4703355150,34150,34150,34200,34150,264
20240117,112200,4694339400,34150,34100,34200,34050,765
20240117,112100,4668278950,34150,34200,34200,34100,307
20240117,112000,4657790550,34250,34200,34300,34100,141
20240117,111900,4652977700,34150,34050,34150,34050,760
20240117,111800,4627081400,34100,34150,34150,34050,1304
20240117,111700,4582616250,34250,34200,34250,34150,2106
20240117,111600,4510650400,34250,34300,34350,34200,1318
20240117,111500,4465551650,34300,34250,34300,34250,372
20240117,111400,4452810500,34250,34250,34300,34250,40
20240117,111300,4451440450,34300,34250,34300,34250,48
20240117,111200,4449794450,34300,34300,34300,34300,40
20240117,111100,4448422450,34250,34350,34350,34250,233
20240117,111000,4440433450,34350,34300,34350,34200,630
20240117,110900,4418855800,34300,34250,34300,34250,84
20240117,110800,4415975450,34250,34200,34300,34200,127
20240117,110700,4411628050,34250,34350,34350,34250,292
20240117,110600,4401622250,34350,34250,34350,34250,545
20240117,110500,4382953400,34250,34300,34300,34250,704
20240117,110400,4358834650,34300,34450,34450,34300,2373
20240117,110300,4277352850,34450,34450,34450,34400,13
20240117,110200,4276905400,34450,34400,34450,34400,59
20240117,110100,4274875450,34400,34350,34400,34350,119
20240117,110000,4270782200,34400,34400,34400,34400,20
20240117,105900,4270094200,34400,34400,34450,34350,612
20240117,105800,4249043750,34400,34400,34400,34400,8
20240117,105700,4248768550,34450,34400,34450,34400,140
20240117,105600,4243951950,34450,34350,34450,34350,306
20240117,105500,4233435450,34400,34400,34450,34400,192
20240117,105400,4226830500,34450,34400,34450,34400,87
20240117,105300,4223836300,34450,34400,34450,34400,13
20240117,105200,4223388850,34450,34450,34450,34450,12
20240117,105100,4222975450,34400,34400,34450,34400,681
20240117,105000,4199548850,34400,34450,34450,34250,311
20240117,104900,4188871050,34450,34400,34450,34400,35
20240117,104800,4187665700,34300,34500,34500,34300,2012
20240117,104700,4118598050,34500,34450,34500,34450,51
20240117,104600,4116840600,34500,34500,34500,34450,112
20240117,104500,4112982000,34500,34500,34500,34450,18
20240117,104400,4112361350,34500,34500,34500,34500,66
20240117,104300,4110084350,34450,34400,34500,34400,623
20240117,104200,4088620300,34450,34400,34450,34400,10
20240117,104100,4088276250,34300,34500,34500,34300,665
20240117,104000,4065442750,34500,34500,34500,34500,7
20240117,103900,4065201250,34500,34350,34500,34250,333
20240117,103800,4053762600,34400,34400,34400,34300,1156
20240117,103700,4014071650,34300,34450,34450,34300,1056
20240117,103600,3977798300,34450,34450,34450,34350,125
20240117,103500,3973500950,34450,34500,34500,34350,1029
20240117,103400,3938111250,34500,34500,34500,34450,22
20240117,103300,3937352650,34500,34600,34600,34500,162
20240117,103200,3931760650,34550,34550,34600,34500,398
20240117,103100,3918021200,34550,34650,34650,34550,44
20240117,103000,3916499350,34600,34600,34650,34600,44
20240117,102900,3914976500,34600,34650,34700,34600,223
20240117,102800,3907251650,34650,34600,34650,34600,718
20240117,102700,3882373350,34650,34600,34650,34600,47
20240117,102600,3880747050,34600,34550,34650,34550,79
20240117,102500,3878017350,34600,34550,34600,34500,764
20240117,102400,3851606650,34550,34500,34550,34300,427
20240117,102300,3836918400,34550,34550,34550,34500,103
20240117,102200,3833359850,34550,34400,34550,34400,1477
20240117,102100,3782507850,34450,34500,34500,34400,147
20240117,102000,3777443750,34500,34500,34500,34450,21
20240117,101900,3776720050,34500,34400,34500,34400,73
20240117,101800,3774208750,34350,34350,34350,34300,261
20240117,101700,3765243800,34300,34250,34300,34250,199
20240117,101600,3758420600,34300,34250,34300,34200,25
20240117,101500,3757564550,34250,34300,34300,34200,259
20240117,101400,3748702700,34250,34250,34300,34200,359
20240117,101300,3736422700,34250,34300,34300,34250,323
20240117,101200,3725355100,34350,34300,34350,34300,191
20240117,101100,3718802900,34250,34350,34350,34250,747
20240117,101000,3693184500,34350,34350,34400,34350,1020
20240117,100900,3658147300,34400,34400,34400,34300,1150
20240117,100800,3618681250,34350,34400,34400,34350,146
20240117,100700,3613663300,34400,34350,34400,34350,1281
20240117,100600,3569657000,34350,34400,34400,34300,714
20240117,100500,3545150500,34350,34500,34500,34350,198
20240117,100400,3538340150,34500,34450,34500,34450,43
20240117,100300,3536858650,34450,34500,34500,34450,454
20240117,100200,3521201500,34500,34550,34550,34500,27
20240117,100100,3520269650,34550,34400,34550,34400,1960
20240117,100000,3452804950,34450,34400,34450,34350,144
20240117,095900,3447855250,34350,34400,34500,34350,190
20240117,095800,3441320700,34400,34550,34550,34400,584
20240117,095700,3421180850,34500,34550,34550,34500,423
20240117,095600,3406574250,34600,34600,34600,34550,680
20240117,095500,3383051750,34600,34650,34650,34550,446
20240117,095400,3367621200,34650,34600,34650,34550,368
20240117,095300,3354884150,34600,34600,34600,34550,367
20240117,095200,3342191350,34550,34550,34600,34550,547
20240117,095100,3323279700,34550,34550,34600,34450,1217
20240117,095000,3281214250,34450,34550,34550,34450,323
20240117,094900,3270066200,34550,34450,34550,34450,686
20240117,094800,3246406650,34450,34400,34450,34400,200
20240117,094700,3239520200,34450,34300,34450,34300,45
20240117,094600,3237973650,34450,34400,34450,34300,720
20240117,094500,3213203200,34400,34450,34450,34350,281
20240117,094400,3203545100,34400,34350,34400,34350,153
20240117,094300,3198283350,34350,34400,34400,34250,2003
20240117,094200,3129620700,34450,34500,34500,34400,1135
20240117,094100,3090553900,34500,34500,34500,34450,300
20240117,094000,3080218550,34500,34500,34500,34400,372
20240117,093900,3067390150,34400,34400,34450,34400,872
20240117,093800,3037392200,34350,34250,34350,34250,375
20240117,093700,3024531700,34250,34250,34300,34250,32
20240117,093600,3023434550,34300,34200,34300,34100,1336
20240117,093500,2977771800,34200,34150,34200,34150,233
20240117,093400,2969809350,34150,34150,34200,34150,875
20240117,093300,2939927850,34200,34200,34250,34100,745
20240117,093200,2914469700,34200,34200,34300,34200,383
20240117,093100,2901361900,34250,34200,34300,34200,373
20240117,093000,2888586400,34200,34400,34400,34150,406
20240117,092900,2874710400,34450,34350,34450,34150,1155
20240117,092800,2835121450,34350,34300,34800,34300,1558
20240117,092700,2781356450,34250,34150,34250,34100,1406
20240117,092600,2733234600,34100,34050,34150,33950,2018
20240117,092500,2664562100,34000,33950,34050,33900,863
20240117,092400,2635252350,33950,34000,34000,33950,405
20240117,092300,2621492050,33950,33950,34000,33900,551
20240117,092200,2602786800,33950,33850,34000,33750,2362
20240117,092100,2522949500,33750,33850,34000,33750,4625
20240117,092000,2366551600,33850,33900,34000,33750,4233
20240117,091900,2223484550,33850,34150,34150,33850,6834
20240117,091800,1990695200,34150,34200,34300,34050,4128
20240117,091700,1849915600,34050,34150,34300,34000,6098
20240117,091600,1642038000,34150,34450,34500,34050,4660
20240117,091500,1482211050,34450,34500,34500,34450,419
20240117,091400,1467759400,34500,34500,34550,34500,1104
20240117,091300,1429631000,34500,34550,34550,34400,3636
20240117,091200,1304273800,34550,34650,34700,34500,5767
20240117,091100,1104602900,34700,34750,34900,34600,1446
20240117,091000,1054490600,34800,35000,35050,34500,8820
20240117,090900,747583050,35000,35150,35150,35000,4037
20240117,090800,606010550,35150,35200,35200,35150,293
20240117,090700,595697750,35150,35200,35200,35150,1387
20240117,090600,546896800,35200,35400,35400,35200,1989
20240117,090500,476689250,35400,35550,35550,35400,1655
20240117,090400,417981400,35550,35600,35600,35550,604
20240117,090300,396508850,35600,35650,35650,35550,856
20240117,090200,366069950,35550,35700,35800,35500,4531
20240117,090100,204755950,35650,36000,36000,35600,4087
20240117,090000,58425400,35950,35950,36100,35950,1625