KissMeData/089980/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200100,1499275500,21750,21750,21750,21750,1608
20240109,200000,1499275500,21750,21750,21750,21750,0
20240109,195900,1499275500,21750,21750,21750,21750,0
20240109,195800,1499275500,21750,21750,21750,21750,0
20240109,195700,1499275500,21750,21750,21750,21750,0
20240109,195600,1499275500,21750,21750,21750,21750,0
20240109,195500,1499275500,21750,21750,21750,21750,0
20240109,195400,1499275500,21750,21750,21750,21750,0
20240109,195300,1499275500,21750,21750,21750,21750,0
20240109,195200,1499275500,21750,21750,21750,21750,0
20240109,195100,1499275500,21750,21750,21750,21750,0
20240109,195000,1499275500,21750,21750,21750,21750,0
20240109,194900,1499275500,21750,21750,21750,21750,0
20240109,194800,1499275500,21750,21750,21750,21750,0
20240109,194700,1499275500,21750,21750,21750,21750,0
20240109,194600,1499275500,21750,21750,21750,21750,0
20240109,194500,1499275500,21750,21750,21750,21750,0
20240109,194400,1499275500,21750,21750,21750,21750,0
20240109,194300,1499275500,21750,21750,21750,21750,0
20240109,194200,1499275500,21750,21750,21750,21750,0
20240109,194100,1499275500,21750,21750,21750,21750,0
20240109,194000,1499275500,21750,21750,21750,21750,0
20240109,193900,1499275500,21750,21750,21750,21750,0
20240109,193800,1499275500,21750,21750,21750,21750,0
20240109,193700,1499275500,21750,21750,21750,21750,0
20240109,193600,1499275500,21750,21750,21750,21750,0
20240109,193500,1499275500,21750,21750,21750,21750,0
20240109,193400,1499275500,21750,21750,21750,21750,0
20240109,193300,1499275500,21750,21750,21750,21750,0
20240109,193200,1499275500,21750,21750,21750,21750,0
20240109,193100,1499275500,21750,21750,21750,21750,1608
20240109,193000,1499275500,21750,21750,21750,21750,0
20240109,192900,1499275500,21750,21750,21750,21750,0
20240109,192800,1499275500,21750,21750,21750,21750,0
20240109,192700,1499275500,21750,21750,21750,21750,0
20240109,192600,1499275500,21750,21750,21750,21750,0
20240109,192500,1499275500,21750,21750,21750,21750,0
20240109,192400,1499275500,21750,21750,21750,21750,0
20240109,192300,1499275500,21750,21750,21750,21750,0
20240109,192200,1499275500,21750,21750,21750,21750,0
20240109,192100,1499275500,21750,21750,21750,21750,0
20240109,192000,1499275500,21750,21750,21750,21750,0
20240109,191900,1499275500,21750,21750,21750,21750,0
20240109,191800,1499275500,21750,21750,21750,21750,0
20240109,191700,1499275500,21750,21750,21750,21750,0
20240109,191600,1499275500,21750,21750,21750,21750,0
20240109,191500,1499275500,21750,21750,21750,21750,0
20240109,191400,1499275500,21750,21750,21750,21750,0
20240109,191300,1499275500,21750,21750,21750,21750,0
20240109,191200,1499275500,21750,21750,21750,21750,0
20240109,191100,1499275500,21750,21750,21750,21750,0
20240109,191000,1499275500,21750,21750,21750,21750,0
20240109,190900,1499275500,21750,21750,21750,21750,0
20240109,190800,1499275500,21750,21750,21750,21750,0
20240109,190700,1499275500,21750,21750,21750,21750,0
20240109,190600,1499275500,21750,21750,21750,21750,0
20240109,190500,1499275500,21750,21750,21750,21750,0
20240109,190400,1499275500,21750,21750,21750,21750,0
20240109,190300,1499275500,21750,21750,21750,21750,0
20240109,190200,1499275500,21750,21750,21750,21750,0
20240109,190100,1499275500,21750,21750,21750,21750,1608
20240109,190000,1499275500,21750,21750,21750,21750,0
20240109,185900,1499275500,21750,21750,21750,21750,0
20240109,185800,1499275500,21750,21750,21750,21750,0
20240109,185700,1499275500,21750,21750,21750,21750,0
20240109,185600,1499275500,21750,21750,21750,21750,0
20240109,185500,1499275500,21750,21750,21750,21750,0
20240109,185400,1499275500,21750,21750,21750,21750,0
20240109,185300,1499275500,21750,21750,21750,21750,0
20240109,185200,1499275500,21750,21750,21750,21750,0
20240109,185100,1499275500,21750,21750,21750,21750,0
20240109,185000,1499275500,21750,21750,21750,21750,0
20240109,184900,1499275500,21750,21750,21750,21750,0
20240109,184800,1499275500,21750,21750,21750,21750,0
20240109,184700,1499275500,21750,21750,21750,21750,0
20240109,184600,1499275500,21750,21750,21750,21750,0
20240109,184500,1499275500,21750,21750,21750,21750,0
20240109,184400,1499275500,21750,21750,21750,21750,0
20240109,184300,1499275500,21750,21750,21750,21750,0
20240109,184200,1499275500,21750,21750,21750,21750,0
20240109,184100,1499275500,21750,21750,21750,21750,0
20240109,184000,1499275500,21750,21750,21750,21750,0
20240109,183900,1499275500,21750,21750,21750,21750,0
20240109,183800,1499275500,21750,21750,21750,21750,0
20240109,183700,1499275500,21750,21750,21750,21750,0
20240109,183600,1499275500,21750,21750,21750,21750,0
20240109,183500,1499275500,21750,21750,21750,21750,0
20240109,183400,1499275500,21750,21750,21750,21750,0
20240109,183300,1499275500,21750,21750,21750,21750,0
20240109,183200,1499275500,21750,21750,21750,21750,0
20240109,183100,1499275500,21750,21750,21750,21750,1608
20240109,183000,1499275500,21750,21750,21750,21750,0
20240109,182900,1499275500,21750,21750,21750,21750,0
20240109,182800,1499275500,21750,21750,21750,21750,0
20240109,182700,1499275500,21750,21750,21750,21750,0
20240109,182600,1499275500,21750,21750,21750,21750,0
20240109,182500,1499275500,21750,21750,21750,21750,0
20240109,182400,1499275500,21750,21750,21750,21750,0
20240109,182300,1499275500,21750,21750,21750,21750,0
20240109,182200,1499275500,21750,21750,21750,21750,0
20240109,182100,1499275500,21750,21750,21750,21750,0
20240109,182000,1499275500,21750,21750,21750,21750,0
20240109,181900,1499275500,21750,21750,21750,21750,0
20240109,181800,1499275500,21750,21750,21750,21750,0
20240109,181700,1499275500,21750,21750,21750,21750,0
20240109,181600,1499275500,21750,21750,21750,21750,0
20240109,181500,1499275500,21750,21750,21750,21750,0
20240109,181400,1499275500,21750,21750,21750,21750,0
20240109,181300,1499275500,21750,21750,21750,21750,0
20240109,181200,1499275500,21750,21750,21750,21750,0
20240109,181100,1499275500,21750,21750,21750,21750,0
20240109,181000,1499275500,21750,21750,21750,21750,0
20240109,180900,1499275500,21750,21750,21750,21750,0
20240109,180800,1499275500,21750,21750,21750,21750,0
20240109,180700,1499275500,21750,21750,21750,21750,0
20240109,180600,1499275500,21750,21750,21750,21750,0
20240109,180500,1499275500,21750,21750,21750,21750,0
20240109,180400,1499275500,21750,21750,21750,21750,0
20240109,180300,1499275500,21750,21750,21750,21750,0
20240109,180200,1499275500,21750,21750,21750,21750,0
20240109,180100,1499275500,21750,21750,21750,21750,1608
20240109,180000,1499275500,21750,21750,21750,21750,0
20240109,175900,1499275500,21750,21750,21750,21750,0
20240109,175800,1499275500,21750,21750,21750,21750,0
20240109,175700,1499275500,21750,21750,21750,21750,0
20240109,175600,1499275500,21750,21750,21750,21750,0
20240109,175500,1499275500,21750,21750,21750,21750,0
20240109,175400,1499275500,21750,21750,21750,21750,0
20240109,175300,1499275500,21750,21750,21750,21750,0
20240109,175200,1499275500,21750,21750,21750,21750,0
20240109,175100,1499275500,21750,21750,21750,21750,0
20240109,175000,1499275500,21750,21750,21750,21750,0
20240109,174900,1499275500,21750,21750,21750,21750,0
20240109,174800,1499275500,21750,21750,21750,21750,0
20240109,174700,1499275500,21750,21750,21750,21750,0
20240109,174600,1499275500,21750,21750,21750,21750,0
20240109,174500,1499275500,21750,21750,21750,21750,0
20240109,174400,1499275500,21750,21750,21750,21750,0
20240109,174300,1499275500,21750,21750,21750,21750,0
20240109,174200,1499275500,21750,21750,21750,21750,0
20240109,174100,1499275500,21750,21750,21750,21750,0
20240109,174000,1499275500,21750,21750,21750,21750,0
20240109,173900,1499275500,21750,21750,21750,21750,0
20240109,173800,1499275500,21750,21750,21750,21750,0
20240109,173700,1499275500,21750,21750,21750,21750,0
20240109,173600,1499275500,21750,21750,21750,21750,0
20240109,173500,1499275500,21750,21750,21750,21750,0
20240109,173400,1499275500,21750,21750,21750,21750,0
20240109,173300,1499275500,21750,21750,21750,21750,0
20240109,173200,1499275500,21750,21750,21750,21750,0
20240109,173100,1499275500,21750,21750,21750,21750,1608
20240109,173000,1499275500,21750,21750,21750,21750,0
20240109,172900,1499275500,21750,21750,21750,21750,0
20240109,172800,1499275500,21750,21750,21750,21750,0
20240109,172700,1499275500,21750,21750,21750,21750,0
20240109,172600,1499275500,21750,21750,21750,21750,0
20240109,172500,1499275500,21750,21750,21750,21750,0
20240109,172400,1499275500,21750,21750,21750,21750,0
20240109,172300,1499275500,21750,21750,21750,21750,0
20240109,172200,1499275500,21750,21750,21750,21750,0
20240109,172100,1499275500,21750,21750,21750,21750,0
20240109,172000,1499275500,21750,21750,21750,21750,0
20240109,171900,1499275500,21750,21750,21750,21750,0
20240109,171800,1499275500,21750,21750,21750,21750,0
20240109,171700,1499275500,21750,21750,21750,21750,0
20240109,171600,1499275500,21750,21750,21750,21750,0
20240109,171500,1499275500,21750,21750,21750,21750,0
20240109,171400,1499275500,21750,21750,21750,21750,0
20240109,171300,1499275500,21750,21750,21750,21750,0
20240109,171200,1499275500,21750,21750,21750,21750,0
20240109,171100,1499275500,21750,21750,21750,21750,0
20240109,171000,1499275500,21750,21750,21750,21750,0
20240109,170900,1499275500,21750,21750,21750,21750,0
20240109,170800,1499275500,21750,21750,21750,21750,0
20240109,170700,1499275500,21750,21750,21750,21750,0
20240109,170600,1499275500,21750,21750,21750,21750,0
20240109,170500,1499275500,21750,21750,21750,21750,0
20240109,170400,1499275500,21750,21750,21750,21750,0
20240109,170300,1499275500,21750,21750,21750,21750,0
20240109,170200,1499275500,21750,21750,21750,21750,0
20240109,170100,1499275500,21750,21750,21750,21750,1608
20240109,170000,1499275500,21750,21750,21750,21750,0
20240109,165900,1499275500,21750,21750,21750,21750,0
20240109,165800,1499275500,21750,21750,21750,21750,0
20240109,165700,1499275500,21750,21750,21750,21750,0
20240109,165600,1499275500,21750,21750,21750,21750,0
20240109,165500,1499275500,21750,21750,21750,21750,0
20240109,165400,1499275500,21750,21750,21750,21750,0
20240109,165300,1499275500,21750,21750,21750,21750,0
20240109,165200,1499275500,21750,21750,21750,21750,0
20240109,165100,1499275500,21750,21750,21750,21750,0
20240109,165000,1499275500,21750,21750,21750,21750,0
20240109,164900,1499275500,21750,21750,21750,21750,0
20240109,164800,1499275500,21750,21750,21750,21750,0
20240109,164700,1499275500,21750,21750,21750,21750,0
20240109,164600,1499275500,21750,21750,21750,21750,0
20240109,164500,1499275500,21750,21750,21750,21750,0
20240109,164400,1499275500,21750,21750,21750,21750,0
20240109,164300,1499275500,21750,21750,21750,21750,0
20240109,164200,1499275500,21750,21750,21750,21750,0
20240109,164100,1499275500,21750,21750,21750,21750,0
20240109,164000,1499275500,21750,21750,21750,21750,0
20240109,163900,1499275500,21750,21750,21750,21750,0
20240109,163800,1499275500,21750,21750,21750,21750,0
20240109,163700,1499275500,21750,21750,21750,21750,0
20240109,163600,1499275500,21750,21750,21750,21750,0
20240109,163500,1499275500,21750,21750,21750,21750,0
20240109,163400,1499275500,21750,21750,21750,21750,0
20240109,163300,1499275500,21750,21750,21750,21750,0
20240109,163200,1499275500,21750,21750,21750,21750,0
20240109,163100,1499275500,21750,21750,21750,21750,1608
20240109,163000,1499275500,21750,21750,21750,21750,0
20240109,162900,1499275500,21750,21750,21750,21750,0
20240109,162800,1499275500,21750,21750,21750,21750,0
20240109,162700,1499275500,21750,21750,21750,21750,0
20240109,162600,1499275500,21750,21750,21750,21750,0
20240109,162500,1499275500,21750,21750,21750,21750,0
20240109,162400,1499275500,21750,21750,21750,21750,0
20240109,162300,1499275500,21750,21750,21750,21750,0
20240109,162200,1499275500,21750,21750,21750,21750,0
20240109,162100,1499275500,21750,21750,21750,21750,0
20240109,162000,1499275500,21750,21750,21750,21750,0
20240109,161900,1499275500,21750,21750,21750,21750,0
20240109,161800,1499275500,21750,21750,21750,21750,0
20240109,161700,1499275500,21750,21750,21750,21750,0
20240109,161600,1499275500,21750,21750,21750,21750,0
20240109,161500,1499275500,21750,21750,21750,21750,0
20240109,161400,1499275500,21750,21750,21750,21750,0
20240109,161300,1499275500,21750,21750,21750,21750,0
20240109,161200,1499275500,21750,21750,21750,21750,0
20240109,161100,1499275500,21750,21750,21750,21750,0
20240109,161000,1499275500,21750,21750,21750,21750,0
20240109,160900,1499275500,21750,21750,21750,21750,0
20240109,160800,1499275500,21750,21750,21750,21750,0
20240109,160700,1499275500,21750,21750,21750,21750,0
20240109,160600,1499275500,21750,21750,21750,21750,0
20240109,160500,1499275500,21750,21750,21750,21750,0
20240109,160400,1499275500,21750,21750,21750,21750,0
20240109,160300,1499275500,21750,21750,21750,21750,0
20240109,160200,1499275500,21750,21750,21750,21750,0
20240109,160100,1499275500,21750,21750,21750,21750,1608
20240109,160000,1499275500,21750,21750,21750,21750,0
20240109,155900,1499275500,21750,21750,21750,21750,0
20240109,155800,1499275500,21750,21750,21750,21750,0
20240109,155700,1499275500,21750,21750,21750,21750,0
20240109,155600,1499275500,21750,21750,21750,21750,0
20240109,155500,1499275500,21750,21750,21750,21750,0
20240109,155400,1499275500,21750,21750,21750,21750,0
20240109,155300,1499275500,21750,21750,21750,21750,0
20240109,155200,1499275500,21750,21750,21750,21750,0
20240109,155100,1499275500,21750,21750,21750,21750,0
20240109,155000,1499275500,21750,21750,21750,21750,0
20240109,154900,1499275500,21750,21750,21750,21750,0
20240109,154800,1499275500,21750,21750,21750,21750,0
20240109,154700,1499275500,21750,21750,21750,21750,0
20240109,154600,1499275500,21750,21750,21750,21750,0
20240109,154500,1499275500,21750,21750,21750,21750,0
20240109,154400,1499275500,21750,21750,21750,21750,0
20240109,154300,1499275500,21750,21750,21750,21750,0
20240109,154200,1499275500,21750,21750,21750,21750,0
20240109,154100,1499275500,21750,21750,21750,21750,0
20240109,154000,1499275500,21750,21750,21750,21750,0
20240109,153900,1499275500,21750,21750,21750,21750,0
20240109,153800,1499275500,21750,21750,21750,21750,0
20240109,153700,1499275500,21750,21750,21750,21750,0
20240109,153600,1499275500,21750,21750,21750,21750,0
20240109,153500,1499275500,21750,21750,21750,21750,0
20240109,153400,1499275500,21750,21750,21750,21750,0
20240109,153300,1499275500,21750,21750,21750,21750,0
20240109,153200,1499275500,21750,21750,21750,21750,0
20240109,153100,1499275500,21750,21750,21750,21750,1608
20240109,153000,1499275500,21750,21750,21750,21750,1608
20240109,152900,1464301500,21700,21700,21700,21700,0
20240109,152800,1464301500,21700,21700,21700,21700,0
20240109,152700,1464301500,21700,21700,21700,21700,0
20240109,152600,1464301500,21700,21700,21700,21700,0
20240109,152500,1464301500,21700,21700,21700,21700,0
20240109,152400,1464301500,21700,21700,21700,21700,0
20240109,152300,1464301500,21700,21700,21700,21700,0
20240109,152200,1464301500,21700,21700,21700,21700,0
20240109,152100,1464301500,21700,21700,21700,21700,0
20240109,152000,1464301500,21700,21700,21700,21700,0
20240109,151900,1464301500,21700,21700,21750,21700,229
20240109,151800,1459325450,21700,21750,21750,21700,116
20240109,151700,1456802750,21700,21700,21700,21700,3
20240109,151600,1456737650,21700,21700,21700,21700,17
20240109,151500,1456368750,21750,21750,21750,21700,124
20240109,151400,1453672250,21750,21750,21750,21750,0
20240109,151300,1453672250,21750,21700,21750,21700,28
20240109,151200,1453064500,21750,21700,21750,21700,130
20240109,151100,1450239650,21700,21700,21700,21700,2
20240109,151000,1450196250,21750,21700,21750,21700,452
20240109,150900,1440365350,21750,21700,21750,21700,11
20240109,150800,1440126600,21750,21750,21750,21750,13
20240109,150700,1439843850,21700,21700,21700,21700,236
20240109,150600,1434722650,21700,21700,21700,21700,2
20240109,150500,1434679250,21650,21700,21700,21650,152
20240109,150400,1431381350,21700,21700,21700,21700,21
20240109,150300,1430925650,21650,21650,21650,21650,10
20240109,150200,1430709150,21650,21700,21700,21650,81
20240109,150100,1428955200,21700,21700,21700,21700,14
20240109,150000,1428651400,21700,21700,21700,21650,150
20240109,145900,1425398900,21650,21700,21700,21650,297
20240109,145800,1418959000,21650,21650,21700,21650,101
20240109,145700,1416769850,21700,21700,21700,21700,62
20240109,145600,1415424450,21700,21700,21700,21700,54
20240109,145500,1414252650,21700,21700,21700,21700,1
20240109,145400,1414230950,21700,21700,21700,21700,2
20240109,145300,1414187550,21700,21700,21700,21700,0
20240109,145200,1414187550,21700,21700,21700,21700,7
20240109,145100,1414035650,21700,21700,21700,21700,10
20240109,145000,1413818650,21650,21650,21650,21650,50
20240109,144900,1412736150,21650,21650,21650,21650,0
20240109,144800,1412736150,21650,21650,21650,21650,447
20240109,144700,1403058600,21650,21650,21650,21650,0
20240109,144600,1403058600,21650,21650,21650,21650,372
20240109,144500,1395004800,21700,21700,21700,21700,400
20240109,144400,1386324800,21650,21650,21650,21650,0
20240109,144300,1386324800,21650,21650,21650,21650,1
20240109,144200,1386303150,21700,21700,21700,21700,0
20240109,144100,1386303150,21700,21700,21700,21700,0
20240109,144000,1386303150,21700,21700,21700,21700,0
20240109,143900,1386303150,21700,21700,21700,21700,13
20240109,143800,1386021050,21650,21650,21650,21650,1
20240109,143700,1385999400,21650,21700,21700,21650,105
20240109,143600,1383721150,21700,21700,21700,21700,0
20240109,143500,1383721150,21700,21700,21700,21700,1
20240109,143400,1383699450,21750,21750,21750,21750,40
20240109,143300,1382829450,21750,21750,21750,21750,13
20240109,143200,1382546700,21700,21700,21700,21700,3
20240109,143100,1382481600,21700,21750,21750,21700,162
20240109,143000,1378965550,21700,21700,21700,21700,26
20240109,142900,1378401350,21700,21700,21700,21700,1
20240109,142800,1378379650,21700,21700,21700,21700,21
20240109,142700,1377923950,21700,21700,21700,21700,28
20240109,142600,1377316350,21700,21700,21700,21700,18
20240109,142500,1376925750,21700,21700,21700,21700,0
20240109,142400,1376925750,21700,21700,21700,21700,52
20240109,142300,1375797350,21700,21700,21700,21700,1
20240109,142200,1375775650,21700,21700,21700,21700,1
20240109,142100,1375753950,21700,21700,21700,21700,13
20240109,142000,1375471850,21700,21700,21700,21700,1
20240109,141900,1375450150,21650,21650,21650,21650,0
20240109,141800,1375450150,21650,21650,21650,21650,100
20240109,141700,1373285150,21650,21700,21700,21650,112
20240109,141600,1370856000,21750,21750,21750,21750,29
20240109,141500,1370225250,21750,21750,21750,21750,13
20240109,141400,1369942500,21700,21700,21700,21700,0
20240109,141300,1369942500,21700,21700,21700,21700,12
20240109,141200,1369682100,21700,21700,21700,21700,11
20240109,141100,1369443400,21700,21700,21700,21700,0
20240109,141000,1369443400,21700,21650,21700,21650,20
20240109,140900,1369009900,21700,21700,21700,21700,0
20240109,140800,1369009900,21700,21700,21700,21700,13
20240109,140700,1368727800,21700,21700,21700,21700,20
20240109,140600,1368293800,21650,21650,21650,21650,1
20240109,140500,1368272150,21700,21700,21700,21700,49
20240109,140400,1367208850,21700,21700,21700,21700,0
20240109,140300,1367208850,21700,21700,21700,21700,13
20240109,140200,1366926750,21700,21700,21700,21700,1
20240109,140100,1366905050,21700,21700,21700,21700,0
20240109,140000,1366905050,21700,21750,21750,21650,121
20240109,135900,1364282800,21700,21700,21700,21700,13
20240109,135800,1364000700,21700,21700,21700,21700,148
20240109,135700,1360789100,21700,21700,21700,21700,13
20240109,135600,1360507000,21650,21650,21650,21650,0
20240109,135500,1360507000,21650,21650,21650,21650,0
20240109,135400,1360507000,21650,21650,21650,21650,20
20240109,135300,1360074000,21650,21650,21650,21650,0
20240109,135200,1360074000,21650,21650,21650,21650,10
20240109,135100,1359857500,21700,21700,21700,21700,1
20240109,135000,1359835800,21700,21600,21700,21600,30
20240109,134900,1359185800,21600,21600,21600,21600,1
20240109,134800,1359164200,21600,21600,21600,21600,32
20240109,134700,1358473000,21650,21650,21650,21650,1
20240109,134600,1358451350,21650,21650,21650,21650,51
20240109,134500,1357347200,21650,21650,21650,21650,0
20240109,134400,1357347200,21650,21650,21650,21650,21
20240109,134300,1356892550,21650,21650,21650,21650,2
20240109,134200,1356849250,21650,21650,21650,21650,201
20240109,134100,1352497600,21650,21650,21650,21650,0
20240109,134000,1352497600,21650,21650,21650,21650,115
20240109,133900,1350007850,21600,21600,21600,21600,0
20240109,133800,1350007850,21600,21600,21600,21600,50
20240109,133700,1348927850,21600,21600,21600,21600,216
20240109,133600,1344262250,21550,21650,21650,21550,367
20240109,133500,1336335700,21600,21600,21600,21600,37
20240109,133400,1335536500,21600,21600,21600,21600,138
20240109,133300,1332555700,21600,21600,21600,21550,22
20240109,133200,1332080950,21600,21600,21600,21600,209
20240109,133100,1327566550,21600,21600,21600,21600,707
20240109,133000,1312295350,21600,21600,21600,21600,80
20240109,132900,1310567350,21650,21600,21650,21600,164
20240109,132800,1307024900,21650,21650,21650,21650,28
20240109,132700,1306418700,21600,21600,21600,21600,0
20240109,132600,1306418700,21600,21600,21600,21600,0
20240109,132500,1306418700,21600,21600,21600,21600,0
20240109,132400,1306418700,21600,21600,21600,21600,65
20240109,132300,1305014700,21600,21650,21650,21600,800
20240109,132200,1287719700,21650,21650,21650,21650,0
20240109,132100,1287719700,21650,21650,21650,21650,153
20240109,132000,1284407250,21700,21700,21700,21700,1
20240109,131900,1284385550,21650,21700,21700,21650,85
20240109,131800,1282544150,21700,21700,21700,21700,3
20240109,131700,1282479050,21700,21700,21700,21700,0
20240109,131600,1282479050,21700,21700,21700,21700,10
20240109,131500,1282262050,21700,21700,21700,21700,0
20240109,131400,1282262050,21700,21700,21700,21700,17
20240109,131300,1281893150,21700,21650,21700,21650,101
20240109,131200,1279706450,21700,21700,21700,21700,10
20240109,131100,1279489450,21700,21650,21700,21650,106
20240109,131000,1277189550,21650,21600,21650,21600,40
20240109,130900,1276324550,21600,21600,21600,21600,3
20240109,130800,1276259750,21650,21650,21650,21650,418
20240109,130700,1267210050,21650,21650,21650,21600,299
20240109,130600,1260741700,21650,21650,21650,21650,887
20240109,130500,1241538150,21650,21650,21650,21650,105
20240109,130400,1239264900,21700,21700,21700,21700,115
20240109,130300,1236769400,21750,21750,21750,21750,25
20240109,130200,1236225650,21750,21750,21750,21750,32
20240109,130100,1235529650,21700,21700,21700,21700,67
20240109,130000,1234075750,21700,21750,21750,21700,22
20240109,125900,1233598300,21750,21750,21750,21750,0
20240109,125800,1233598300,21750,21750,21750,21750,11
20240109,125700,1233359050,21750,21700,21750,21700,623
20240109,125600,1219836950,21700,21750,21750,21700,1364
20240109,125500,1190205300,21750,21800,21800,21750,1076
20240109,125400,1166767100,21800,21800,21800,21800,4
20240109,125300,1166679900,21800,21800,21800,21800,84
20240109,125200,1164848700,21800,21800,21800,21800,20
20240109,125100,1164412700,21850,21850,21850,21850,1
20240109,125000,1164390850,21850,21850,21850,21850,52
20240109,124900,1163254650,21800,21850,21850,21800,11
20240109,124800,1163014350,21800,21900,21900,21800,134
20240109,124700,1160090350,21850,21850,21850,21850,10
20240109,124600,1159871850,21850,21850,21850,21850,432
20240109,124500,1150432650,21850,21850,21850,21850,0
20240109,124400,1150432650,21850,21850,21850,21850,50
20240109,124300,1149340150,21900,21900,21900,21900,14
20240109,124200,1149033550,21900,21900,21900,21900,0
20240109,124100,1149033550,21900,21900,21900,21900,18
20240109,124000,1148639350,21850,21900,21900,21850,12
20240109,123900,1148376600,21900,21900,21900,21900,0
20240109,123800,1148376600,21900,21850,21900,21850,231
20240109,123700,1143329000,21850,21850,21850,21850,0
20240109,123600,1143329000,21850,21850,21850,21850,40
20240109,123500,1142455000,21850,21850,21850,21850,0
20240109,123400,1142455000,21850,21850,21850,21800,83
20240109,123300,1140642950,21850,21850,21850,21850,120
20240109,123200,1138020950,21900,21850,21900,21850,233
20240109,123100,1132922550,21850,21850,21850,21850,0
20240109,123000,1132922550,21850,21850,21850,21850,0
20240109,122900,1132922550,21850,21900,21900,21850,83
20240109,122800,1131106700,21900,21850,21900,21850,311
20240109,122700,1124306350,21850,21900,21900,21850,7
20240109,122600,1124153300,21900,21950,21950,21900,177
20240109,122500,1120276950,21950,21950,21950,21950,10
20240109,122400,1120057450,21950,21950,21950,21950,1
20240109,122300,1120035500,21950,21950,21950,21950,0
20240109,122200,1120035500,21950,21950,21950,21950,74
20240109,122100,1118411200,21900,21950,21950,21900,1142
20240109,122000,1093386050,22000,21950,22000,21950,122
20240109,121900,1090704900,21950,21950,21950,21950,14
20240109,121800,1090397600,21950,21900,21950,21900,247
20240109,121700,1084976200,21950,21950,21950,21950,0
20240109,121600,1084976200,21950,21950,21950,21950,20
20240109,121500,1084537200,21900,21950,21950,21900,119
20240109,121400,1081925400,22000,21950,22000,21950,26
20240109,121300,1081354450,21950,21950,21950,21950,98
20240109,121200,1079203350,21950,21950,21950,21950,13
20240109,121100,1078918000,21950,22000,22000,21950,177
20240109,121000,1075032600,22000,22000,22000,22000,0
20240109,120900,1075032600,22000,22000,22000,22000,0
20240109,120800,1075032600,22000,21950,22000,21950,14
20240109,120700,1074724650,21950,21950,21950,21950,53
20240109,120600,1073561300,21950,21950,21950,21950,66
20240109,120500,1072112600,21900,21900,21900,21900,64
20240109,120400,1070711000,21950,21950,21950,21950,0
20240109,120300,1070711000,21950,21950,21950,21950,0
20240109,120200,1070711000,21950,21900,21950,21900,32
20240109,120100,1070008650,22000,22000,22000,21950,136
20240109,120000,1067023100,21950,21950,21950,21950,87
20240109,115900,1065113450,21950,21950,21950,21950,46
20240109,115800,1064103750,21950,21950,21950,21950,317
20240109,115700,1057145600,21900,21900,21900,21900,4
20240109,115600,1057058000,21900,21900,21900,21900,187
20240109,115500,1052962700,21850,21850,21850,21850,1
20240109,115400,1052940850,21900,21850,21900,21850,350
20240109,115300,1045292600,21900,21900,21900,21900,1
20240109,115200,1045270700,21900,21900,21900,21900,1
20240109,115100,1045248800,21900,21900,21900,21900,480
20240109,115000,1034736800,21850,21850,21850,21850,0
20240109,114900,1034736800,21850,21850,21850,21850,0
20240109,114800,1034736800,21850,21900,21900,21850,115
20240109,114700,1032223950,21900,21900,21900,21900,0
20240109,114600,1032223950,21900,21900,21900,21850,465
20240109,114500,1022059700,21950,21900,21950,21900,78
20240109,114400,1020348100,21900,21900,21950,21900,395
20240109,114300,1011697100,21900,21900,21900,21900,102
20240109,114200,1009463300,21900,21900,21900,21900,230
20240109,114100,1004426300,21900,21850,21900,21850,41
20240109,114000,1003528450,21850,21900,21900,21850,93
20240109,113900,1001491800,21900,21900,21900,21900,47
20240109,113800,1000462500,21950,21950,21950,21950,0
20240109,113700,1000462500,21950,21950,21950,21950,0
20240109,113600,1000462500,21950,21950,21950,21950,8
20240109,113500,1000286900,21950,21950,21950,21950,0
20240109,113400,1000286900,21950,21950,21950,21950,143
20240109,113300,997148050,22000,22000,22000,22000,17
20240109,113200,996774050,22000,22000,22000,22000,2076
20240109,113100,951102050,22000,22000,22000,22000,2
20240109,113000,951058050,21950,21900,21950,21900,343
20240109,112900,943529250,21900,21900,21900,21900,477
20240109,112800,933082950,21900,21900,21900,21900,0
20240109,112700,933082950,21900,21900,21900,21900,0
20240109,112600,933082950,21900,21900,21900,21900,0
20240109,112500,933082950,21900,21900,21900,21900,51
20240109,112400,931966050,21900,21900,21900,21900,0
20240109,112300,931966050,21900,21900,21900,21900,141
20240109,112200,928878150,21900,21900,21900,21900,13
20240109,112100,928593450,21900,21900,21900,21900,11
20240109,112000,928352550,21900,21900,21900,21900,130
20240109,111900,925505550,21900,21900,21900,21900,5
20240109,111800,925396050,21900,21900,21900,21900,10
20240109,111700,925177050,21850,21850,21850,21850,0
20240109,111600,925177050,21850,21850,21850,21850,242
20240109,111500,919889350,21850,21850,21850,21850,0
20240109,111400,919889350,21850,21850,21850,21850,11
20240109,111300,919649000,21850,21850,21850,21850,4
20240109,111200,919561600,21850,21850,21850,21850,0
20240109,111100,919561600,21850,21850,21850,21850,9
20240109,111000,919364950,21850,21850,21850,21850,79
20240109,110900,917638800,21850,21850,21850,21850,364
20240109,110800,909685400,21850,21850,21850,21850,0
20240109,110700,909685400,21850,21850,21850,21850,0
20240109,110600,909685400,21850,21850,21850,21800,138
20240109,110500,906672600,21850,21850,21850,21850,0
20240109,110400,906672600,21850,21850,21850,21850,0
20240109,110300,906672600,21850,21850,21850,21850,157
20240109,110200,903242150,21800,21800,21800,21800,0
20240109,110100,903242150,21800,21800,21800,21800,25
20240109,110000,902697150,21850,21850,21850,21850,1
20240109,105900,902675300,21850,21850,21850,21850,0
20240109,105800,902675300,21850,21850,21850,21850,2
20240109,105700,902631600,21800,21800,21800,21800,10
20240109,105600,902413600,21800,21800,21800,21800,30
20240109,105500,901759600,21800,21850,21850,21800,51
20240109,105400,900647750,21800,21800,21800,21800,22
20240109,105300,900168150,21800,21800,21800,21800,5
20240109,105200,900059150,21800,21800,21800,21800,699
20240109,105100,884820950,21800,21800,21800,21800,1
20240109,105000,884799150,21850,21850,21850,21850,1
20240109,104900,884777300,21850,21850,21850,21850,2
20240109,104800,884733600,21850,21850,21850,21850,141
20240109,104700,881652750,21800,21800,21800,21750,138
20240109,104600,878644400,21800,21800,21850,21800,309
20240109,104500,871905400,21750,21750,21750,21750,1
20240109,104400,871883650,21800,21800,21800,21800,0
20240109,104300,871883650,21800,21800,21800,21800,10
20240109,104200,871665650,21800,21800,21800,21800,28
20240109,104100,871055250,21800,21800,21800,21800,0
20240109,104000,871055250,21800,21800,21800,21800,114
20240109,103900,868570050,21800,21850,21850,21800,151
20240109,103800,865278200,21850,21850,21850,21850,0
20240109,103700,865278200,21850,21850,21850,21850,10
20240109,103600,865059700,21800,21800,21800,21800,49
20240109,103500,863991500,21800,21750,21800,21750,112
20240109,103400,861554500,21800,21850,21850,21800,529
20240109,103300,850017600,21850,21850,21850,21850,307
20240109,103200,843309650,21800,21800,21800,21800,0
20240109,103100,843309650,21800,21800,21800,21800,25
20240109,103000,842764650,21800,21800,21800,21800,4
20240109,102900,842677450,21800,21850,21850,21800,3
20240109,102800,842612000,21800,21800,21800,21800,1
20240109,102700,842590200,21800,21800,21800,21800,1
20240109,102600,842568400,21800,21800,21800,21800,292
20240109,102500,836202800,21750,21750,21750,21750,109
20240109,102400,833832050,21800,21850,21850,21800,354
20240109,102300,826107150,21850,21850,21850,21850,431
20240109,102200,816689800,21850,21850,21850,21850,175
20240109,102100,812866050,21850,21850,21850,21850,0
20240109,102000,812866050,21850,21900,21900,21850,217
20240109,101900,808116650,21850,21800,21850,21800,162
20240109,101800,804577000,21800,21850,21850,21800,45
20240109,101700,803595000,21850,21850,21850,21800,55
20240109,101600,802393300,21850,21850,21850,21850,10
20240109,101500,802174800,21850,21850,21850,21850,5
20240109,101400,802065550,21850,21850,21850,21850,66
20240109,101300,800623450,21900,21850,21900,21850,65
20240109,101200,799203000,21850,21900,21900,21850,43
20240109,101100,798263350,21900,21850,21900,21850,130
20240109,101000,795422800,21850,21850,21850,21850,462
20240109,100900,785328100,21800,21850,21850,21800,25
20240109,100800,784782100,21850,21800,21850,21800,14
20240109,100700,784476250,21850,21800,21850,21800,40
20240109,100600,783603500,21850,21800,21850,21800,17
20240109,100500,783232150,21800,21800,21800,21800,51
20240109,100400,782120350,21750,21750,21750,21750,10
20240109,100300,781902850,21750,21800,21800,21750,401
20240109,100200,773174900,21800,21900,21900,21800,321
20240109,100100,766175900,21900,21850,21900,21850,64
20240109,100000,764777450,21850,21850,21900,21850,110
20240109,095900,762373750,21850,21850,21850,21850,205
20240109,095800,757894500,21850,21850,21850,21850,56
20240109,095700,756670900,21850,21850,21900,21850,19
20240109,095600,756255700,21900,21900,21900,21900,31
20240109,095500,755576800,21900,21900,21900,21900,506
20240109,095400,744495400,21950,21950,21950,21900,433
20240109,095300,734994050,21950,21950,21950,21950,32
20240109,095200,734291650,21950,21950,21950,21950,266
20240109,095100,728452950,21950,22000,22000,21950,33
20240109,095000,727727100,21950,21950,21950,21950,34
20240109,094900,726980800,21900,21950,21950,21900,2835
20240109,094800,664833300,21950,21900,21950,21900,114
20240109,094700,662331050,21900,21900,21900,21900,13
20240109,094600,662046350,21900,21900,21900,21900,149
20240109,094500,658783250,21900,21900,21900,21900,149
20240109,094400,655520150,21900,21900,21900,21900,12
20240109,094300,655257350,21950,21850,21950,21850,1271
20240109,094200,627410300,21850,21900,21900,21850,243
20240109,094100,622100650,21850,21900,21900,21850,362
20240109,094000,614187250,21900,21900,21900,21900,13
20240109,093900,613902550,21900,21850,21900,21850,429
20240109,093800,604526300,21850,21850,21850,21850,5
20240109,093700,604417050,21850,21850,21850,21850,2
20240109,093600,604373350,21800,21800,21800,21800,164
20240109,093500,600798150,21850,21800,21850,21800,118
20240109,093400,598220250,21850,21850,21850,21800,186
20240109,093300,594160400,21850,21800,21850,21800,70
20240109,093200,592631000,21850,21850,21850,21800,203
20240109,093100,588200450,21800,21850,21850,21800,354
20240109,093000,580465700,21850,21750,21850,21750,728
20240109,092900,564585850,21750,21800,21800,21750,12
20240109,092800,564324600,21750,21750,21800,21750,29
20240109,092700,563693550,21700,21700,21800,21700,528
20240109,092600,552199600,21700,21700,21700,21700,280
20240109,092500,546123600,21750,21700,21750,21700,178
20240109,092400,542252750,21750,21650,21750,21650,45
20240109,092300,541275500,21650,21650,21650,21650,20
20240109,092200,540842500,21650,21750,21750,21650,127
20240109,092100,538088100,21650,21700,21700,21650,113
20240109,092000,535636150,21700,21750,21750,21700,114
20240109,091900,533156750,21700,21750,21750,21700,83
20240109,091800,531351650,21750,21700,21750,21700,53
20240109,091700,530199050,21650,21700,21750,21650,331
20240109,091600,523011100,21750,21700,21750,21700,106
20240109,091500,520708250,21700,21700,21750,21700,264
20240109,091400,514972450,21700,21750,21750,21650,1081
20240109,091300,491515300,21750,21750,21800,21750,26
20240109,091200,490948700,21800,21850,21850,21800,348
20240109,091100,483356950,21850,21850,21850,21850,490
20240109,091000,472650450,21900,21850,21900,21800,304
20240109,090900,466007350,21850,21800,21850,21800,114
20240109,090800,463519400,21800,21900,21900,21800,575
20240109,090700,450962750,21850,21900,21900,21850,223
20240109,090600,446079250,21900,21900,21950,21850,739
20240109,090500,429893500,21850,21750,21900,21750,397
20240109,090400,421218950,21800,21800,21850,21750,1017
20240109,090300,399045600,21800,21500,21800,21450,15851
20240109,090200,56579600,21500,21450,21500,21450,1011
20240109,090100,34892600,21450,21450,21500,21450,144
20240109,090000,31803550,21450,21550,21550,21400,1479