KissMeData/089980/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200100,2044301300,21600,21600,21600,21600,2194
20240104,200000,2044301300,21600,21600,21600,21600,0
20240104,195900,2044301300,21600,21600,21600,21600,0
20240104,195800,2044301300,21600,21600,21600,21600,0
20240104,195700,2044301300,21600,21600,21600,21600,0
20240104,195600,2044301300,21600,21600,21600,21600,0
20240104,195500,2044301300,21600,21600,21600,21600,0
20240104,195400,2044301300,21600,21600,21600,21600,0
20240104,195300,2044301300,21600,21600,21600,21600,0
20240104,195200,2044301300,21600,21600,21600,21600,0
20240104,195100,2044301300,21600,21600,21600,21600,0
20240104,195000,2044301300,21600,21600,21600,21600,0
20240104,194900,2044301300,21600,21600,21600,21600,0
20240104,194800,2044301300,21600,21600,21600,21600,0
20240104,194700,2044301300,21600,21600,21600,21600,0
20240104,194600,2044301300,21600,21600,21600,21600,0
20240104,194500,2044301300,21600,21600,21600,21600,0
20240104,194400,2044301300,21600,21600,21600,21600,0
20240104,194300,2044301300,21600,21600,21600,21600,0
20240104,194200,2044301300,21600,21600,21600,21600,0
20240104,194100,2044301300,21600,21600,21600,21600,0
20240104,194000,2044301300,21600,21600,21600,21600,0
20240104,193900,2044301300,21600,21600,21600,21600,0
20240104,193800,2044301300,21600,21600,21600,21600,0
20240104,193700,2044301300,21600,21600,21600,21600,0
20240104,193600,2044301300,21600,21600,21600,21600,0
20240104,193500,2044301300,21600,21600,21600,21600,0
20240104,193400,2044301300,21600,21600,21600,21600,0
20240104,193300,2044301300,21600,21600,21600,21600,0
20240104,193200,2044301300,21600,21600,21600,21600,0
20240104,193100,2044301300,21600,21600,21600,21600,2194
20240104,193000,2044301300,21600,21600,21600,21600,0
20240104,192900,2044301300,21600,21600,21600,21600,0
20240104,192800,2044301300,21600,21600,21600,21600,0
20240104,192700,2044301300,21600,21600,21600,21600,0
20240104,192600,2044301300,21600,21600,21600,21600,0
20240104,192500,2044301300,21600,21600,21600,21600,0
20240104,192400,2044301300,21600,21600,21600,21600,0
20240104,192300,2044301300,21600,21600,21600,21600,0
20240104,192200,2044301300,21600,21600,21600,21600,0
20240104,192100,2044301300,21600,21600,21600,21600,0
20240104,192000,2044301300,21600,21600,21600,21600,0
20240104,191900,2044301300,21600,21600,21600,21600,0
20240104,191800,2044301300,21600,21600,21600,21600,0
20240104,191700,2044301300,21600,21600,21600,21600,0
20240104,191600,2044301300,21600,21600,21600,21600,0
20240104,191500,2044301300,21600,21600,21600,21600,0
20240104,191400,2044301300,21600,21600,21600,21600,0
20240104,191300,2044301300,21600,21600,21600,21600,0
20240104,191200,2044301300,21600,21600,21600,21600,0
20240104,191100,2044301300,21600,21600,21600,21600,0
20240104,191000,2044301300,21600,21600,21600,21600,0
20240104,190900,2044301300,21600,21600,21600,21600,0
20240104,190800,2044301300,21600,21600,21600,21600,0
20240104,190700,2044301300,21600,21600,21600,21600,0
20240104,190600,2044301300,21600,21600,21600,21600,0
20240104,190500,2044301300,21600,21600,21600,21600,0
20240104,190400,2044301300,21600,21600,21600,21600,0
20240104,190300,2044301300,21600,21600,21600,21600,0
20240104,190200,2044301300,21600,21600,21600,21600,0
20240104,190100,2044301300,21600,21600,21600,21600,2194
20240104,190000,2044301300,21600,21600,21600,21600,0
20240104,185900,2044301300,21600,21600,21600,21600,0
20240104,185800,2044301300,21600,21600,21600,21600,0
20240104,185700,2044301300,21600,21600,21600,21600,0
20240104,185600,2044301300,21600,21600,21600,21600,0
20240104,185500,2044301300,21600,21600,21600,21600,0
20240104,185400,2044301300,21600,21600,21600,21600,0
20240104,185300,2044301300,21600,21600,21600,21600,0
20240104,185200,2044301300,21600,21600,21600,21600,0
20240104,185100,2044301300,21600,21600,21600,21600,0
20240104,185000,2044301300,21600,21600,21600,21600,0
20240104,184900,2044301300,21600,21600,21600,21600,0
20240104,184800,2044301300,21600,21600,21600,21600,0
20240104,184700,2044301300,21600,21600,21600,21600,0
20240104,184600,2044301300,21600,21600,21600,21600,0
20240104,184500,2044301300,21600,21600,21600,21600,0
20240104,184400,2044301300,21600,21600,21600,21600,0
20240104,184300,2044301300,21600,21600,21600,21600,0
20240104,184200,2044301300,21600,21600,21600,21600,0
20240104,184100,2044301300,21600,21600,21600,21600,0
20240104,184000,2044301300,21600,21600,21600,21600,0
20240104,183900,2044301300,21600,21600,21600,21600,0
20240104,183800,2044301300,21600,21600,21600,21600,0
20240104,183700,2044301300,21600,21600,21600,21600,0
20240104,183600,2044301300,21600,21600,21600,21600,0
20240104,183500,2044301300,21600,21600,21600,21600,0
20240104,183400,2044301300,21600,21600,21600,21600,0
20240104,183300,2044301300,21600,21600,21600,21600,0
20240104,183200,2044301300,21600,21600,21600,21600,0
20240104,183100,2044301300,21600,21600,21600,21600,2194
20240104,183000,2044301300,21600,21600,21600,21600,0
20240104,182900,2044301300,21600,21600,21600,21600,0
20240104,182800,2044301300,21600,21600,21600,21600,0
20240104,182700,2044301300,21600,21600,21600,21600,0
20240104,182600,2044301300,21600,21600,21600,21600,0
20240104,182500,2044301300,21600,21600,21600,21600,0
20240104,182400,2044301300,21600,21600,21600,21600,0
20240104,182300,2044301300,21600,21600,21600,21600,0
20240104,182200,2044301300,21600,21600,21600,21600,0
20240104,182100,2044301300,21600,21600,21600,21600,0
20240104,182000,2044301300,21600,21600,21600,21600,0
20240104,181900,2044301300,21600,21600,21600,21600,0
20240104,181800,2044301300,21600,21600,21600,21600,0
20240104,181700,2044301300,21600,21600,21600,21600,0
20240104,181600,2044301300,21600,21600,21600,21600,0
20240104,181500,2044301300,21600,21600,21600,21600,0
20240104,181400,2044301300,21600,21600,21600,21600,0
20240104,181300,2044301300,21600,21600,21600,21600,0
20240104,181200,2044301300,21600,21600,21600,21600,0
20240104,181100,2044301300,21600,21600,21600,21600,0
20240104,181000,2044301300,21600,21600,21600,21600,0
20240104,180900,2044301300,21600,21600,21600,21600,0
20240104,180800,2044301300,21600,21600,21600,21600,0
20240104,180700,2044301300,21600,21600,21600,21600,0
20240104,180600,2044301300,21600,21600,21600,21600,0
20240104,180500,2044301300,21600,21600,21600,21600,0
20240104,180400,2044301300,21600,21600,21600,21600,0
20240104,180300,2044301300,21600,21600,21600,21600,0
20240104,180200,2044301300,21600,21600,21600,21600,0
20240104,180100,2044301300,21600,21600,21600,21600,2194
20240104,180000,2044301300,21600,21600,21600,21600,0
20240104,175900,2044301300,21600,21600,21600,21600,0
20240104,175800,2044301300,21600,21600,21600,21600,0
20240104,175700,2044301300,21600,21600,21600,21600,0
20240104,175600,2044301300,21600,21600,21600,21600,0
20240104,175500,2044301300,21600,21600,21600,21600,0
20240104,175400,2044301300,21600,21600,21600,21600,0
20240104,175300,2044301300,21600,21600,21600,21600,0
20240104,175200,2044301300,21600,21600,21600,21600,0
20240104,175100,2044301300,21600,21600,21600,21600,0
20240104,175000,2044301300,21600,21600,21600,21600,0
20240104,174900,2044301300,21600,21600,21600,21600,0
20240104,174800,2044301300,21600,21600,21600,21600,0
20240104,174700,2044301300,21600,21600,21600,21600,0
20240104,174600,2044301300,21600,21600,21600,21600,0
20240104,174500,2044301300,21600,21600,21600,21600,0
20240104,174400,2044301300,21600,21600,21600,21600,0
20240104,174300,2044301300,21600,21600,21600,21600,0
20240104,174200,2044301300,21600,21600,21600,21600,0
20240104,174100,2044301300,21600,21600,21600,21600,0
20240104,174000,2044301300,21600,21600,21600,21600,0
20240104,173900,2044301300,21600,21600,21600,21600,0
20240104,173800,2044301300,21600,21600,21600,21600,0
20240104,173700,2044301300,21600,21600,21600,21600,0
20240104,173600,2044301300,21600,21600,21600,21600,0
20240104,173500,2044301300,21600,21600,21600,21600,0
20240104,173400,2044301300,21600,21600,21600,21600,0
20240104,173300,2044301300,21600,21600,21600,21600,0
20240104,173200,2044301300,21600,21600,21600,21600,0
20240104,173100,2044301300,21600,21600,21600,21600,2194
20240104,173000,2044301300,21600,21600,21600,21600,0
20240104,172900,2044301300,21600,21600,21600,21600,0
20240104,172800,2044301300,21600,21600,21600,21600,0
20240104,172700,2044301300,21600,21600,21600,21600,0
20240104,172600,2044301300,21600,21600,21600,21600,0
20240104,172500,2044301300,21600,21600,21600,21600,0
20240104,172400,2044301300,21600,21600,21600,21600,0
20240104,172300,2044301300,21600,21600,21600,21600,0
20240104,172200,2044301300,21600,21600,21600,21600,0
20240104,172100,2044301300,21600,21600,21600,21600,0
20240104,172000,2044301300,21600,21600,21600,21600,0
20240104,171900,2044301300,21600,21600,21600,21600,0
20240104,171800,2044301300,21600,21600,21600,21600,0
20240104,171700,2044301300,21600,21600,21600,21600,0
20240104,171600,2044301300,21600,21600,21600,21600,0
20240104,171500,2044301300,21600,21600,21600,21600,0
20240104,171400,2044301300,21600,21600,21600,21600,0
20240104,171300,2044301300,21600,21600,21600,21600,0
20240104,171200,2044301300,21600,21600,21600,21600,0
20240104,171100,2044301300,21600,21600,21600,21600,0
20240104,171000,2044301300,21600,21600,21600,21600,0
20240104,170900,2044301300,21600,21600,21600,21600,0
20240104,170800,2044301300,21600,21600,21600,21600,0
20240104,170700,2044301300,21600,21600,21600,21600,0
20240104,170600,2044301300,21600,21600,21600,21600,0
20240104,170500,2044301300,21600,21600,21600,21600,0
20240104,170400,2044301300,21600,21600,21600,21600,0
20240104,170300,2044301300,21600,21600,21600,21600,0
20240104,170200,2044301300,21600,21600,21600,21600,0
20240104,170100,2044301300,21600,21600,21600,21600,2194
20240104,170000,2044301300,21600,21600,21600,21600,0
20240104,165900,2044301300,21600,21600,21600,21600,0
20240104,165800,2044301300,21600,21600,21600,21600,0
20240104,165700,2044301300,21600,21600,21600,21600,0
20240104,165600,2044301300,21600,21600,21600,21600,0
20240104,165500,2044301300,21600,21600,21600,21600,0
20240104,165400,2044301300,21600,21600,21600,21600,0
20240104,165300,2044301300,21600,21600,21600,21600,0
20240104,165200,2044301300,21600,21600,21600,21600,0
20240104,165100,2044301300,21600,21600,21600,21600,0
20240104,165000,2044301300,21600,21600,21600,21600,0
20240104,164900,2044301300,21600,21600,21600,21600,0
20240104,164800,2044301300,21600,21600,21600,21600,0
20240104,164700,2044301300,21600,21600,21600,21600,0
20240104,164600,2044301300,21600,21600,21600,21600,0
20240104,164500,2044301300,21600,21600,21600,21600,0
20240104,164400,2044301300,21600,21600,21600,21600,0
20240104,164300,2044301300,21600,21600,21600,21600,0
20240104,164200,2044301300,21600,21600,21600,21600,0
20240104,164100,2044301300,21600,21600,21600,21600,0
20240104,164000,2044301300,21600,21600,21600,21600,0
20240104,163900,2044301300,21600,21600,21600,21600,0
20240104,163800,2044301300,21600,21600,21600,21600,0
20240104,163700,2044301300,21600,21600,21600,21600,0
20240104,163600,2044301300,21600,21600,21600,21600,0
20240104,163500,2044301300,21600,21600,21600,21600,0
20240104,163400,2044301300,21600,21600,21600,21600,0
20240104,163300,2044301300,21600,21600,21600,21600,0
20240104,163200,2044301300,21600,21600,21600,21600,0
20240104,163100,2044301300,21600,21600,21600,21600,2194
20240104,163000,2044301300,21600,21600,21600,21600,0
20240104,162900,2044301300,21600,21600,21600,21600,0
20240104,162800,2044301300,21600,21600,21600,21600,0
20240104,162700,2044301300,21600,21600,21600,21600,0
20240104,162600,2044301300,21600,21600,21600,21600,0
20240104,162500,2044301300,21600,21600,21600,21600,0
20240104,162400,2044301300,21600,21600,21600,21600,0
20240104,162300,2044301300,21600,21600,21600,21600,0
20240104,162200,2044301300,21600,21600,21600,21600,0
20240104,162100,2044301300,21600,21600,21600,21600,0
20240104,162000,2044301300,21600,21600,21600,21600,0
20240104,161900,2044301300,21600,21600,21600,21600,0
20240104,161800,2044301300,21600,21600,21600,21600,0
20240104,161700,2044301300,21600,21600,21600,21600,0
20240104,161600,2044301300,21600,21600,21600,21600,0
20240104,161500,2044301300,21600,21600,21600,21600,0
20240104,161400,2044301300,21600,21600,21600,21600,0
20240104,161300,2044301300,21600,21600,21600,21600,0
20240104,161200,2044301300,21600,21600,21600,21600,0
20240104,161100,2044301300,21600,21600,21600,21600,0
20240104,161000,2044301300,21600,21600,21600,21600,0
20240104,160900,2044301300,21600,21600,21600,21600,0
20240104,160800,2044301300,21600,21600,21600,21600,0
20240104,160700,2044301300,21600,21600,21600,21600,0
20240104,160600,2044301300,21600,21600,21600,21600,0
20240104,160500,2044301300,21600,21600,21600,21600,0
20240104,160400,2044301300,21600,21600,21600,21600,0
20240104,160300,2044301300,21600,21600,21600,21600,0
20240104,160200,2044301300,21600,21600,21600,21600,0
20240104,160100,2044301300,21600,21600,21600,21600,2194
20240104,160000,2044301300,21600,21600,21600,21600,0
20240104,155900,2044301300,21600,21600,21600,21600,0
20240104,155800,2044301300,21600,21600,21600,21600,0
20240104,155700,2044301300,21600,21600,21600,21600,0
20240104,155600,2044301300,21600,21600,21600,21600,0
20240104,155500,2044301300,21600,21600,21600,21600,0
20240104,155400,2044301300,21600,21600,21600,21600,0
20240104,155300,2044301300,21600,21600,21600,21600,0
20240104,155200,2044301300,21600,21600,21600,21600,0
20240104,155100,2044301300,21600,21600,21600,21600,0
20240104,155000,2044301300,21600,21600,21600,21600,0
20240104,154900,2044301300,21600,21600,21600,21600,0
20240104,154800,2044301300,21600,21600,21600,21600,0
20240104,154700,2044301300,21600,21600,21600,21600,0
20240104,154600,2044301300,21600,21600,21600,21600,0
20240104,154500,2044301300,21600,21600,21600,21600,0
20240104,154400,2044301300,21600,21600,21600,21600,0
20240104,154300,2044301300,21600,21600,21600,21600,0
20240104,154200,2044301300,21600,21600,21600,21600,0
20240104,154100,2044301300,21600,21600,21600,21600,0
20240104,154000,2044301300,21600,21600,21600,21600,0
20240104,153900,2044301300,21600,21600,21600,21600,0
20240104,153800,2044301300,21600,21600,21600,21600,0
20240104,153700,2044301300,21600,21600,21600,21600,0
20240104,153600,2044301300,21600,21600,21600,21600,0
20240104,153500,2044301300,21600,21600,21600,21600,0
20240104,153400,2044301300,21600,21600,21600,21600,0
20240104,153300,2044301300,21600,21600,21600,21600,0
20240104,153200,2044301300,21600,21600,21600,21600,0
20240104,153100,2044301300,21600,21600,21600,21600,2194
20240104,153000,2044301300,21600,21600,21600,21600,2194
20240104,152900,1996910900,21600,21600,21600,21600,0
20240104,152800,1996910900,21600,21600,21600,21600,0
20240104,152700,1996910900,21600,21600,21600,21600,0
20240104,152600,1996910900,21600,21600,21600,21600,0
20240104,152500,1996910900,21600,21600,21600,21600,0
20240104,152400,1996910900,21600,21600,21600,21600,0
20240104,152300,1996910900,21600,21600,21600,21600,0
20240104,152200,1996910900,21600,21600,21600,21600,0
20240104,152100,1996910900,21600,21600,21600,21600,0
20240104,152000,1996910900,21600,21600,21600,21600,0
20240104,151900,1996910900,21600,21650,21650,21600,160
20240104,151800,1993451700,21650,21650,21650,21650,47
20240104,151700,1992434150,21650,21650,21650,21550,159
20240104,151600,1988999700,21600,21650,21650,21600,180
20240104,151500,1985110250,21600,21550,21650,21550,507
20240104,151400,1974160300,21600,21600,21600,21600,16
20240104,151300,1973814700,21600,21550,21600,21550,258
20240104,151200,1968243750,21550,21550,21600,21550,81
20240104,151100,1966498150,21550,21650,21650,21550,16
20240104,151000,1966152800,21600,21550,21600,21550,255
20240104,150900,1960656750,21600,21600,21600,21600,208
20240104,150800,1956163950,21600,21600,21600,21550,1598
20240104,150700,1921648400,21600,21600,21650,21600,572
20240104,150600,1909290500,21600,21600,21600,21600,10
20240104,150500,1909074500,21650,21650,21650,21600,137
20240104,150400,1906114750,21600,21600,21650,21600,76
20240104,150300,1904473100,21600,21600,21650,21600,410
20240104,150200,1895616100,21600,21600,21600,21600,39
20240104,150100,1894773700,21600,21600,21600,21600,464
20240104,150000,1884751300,21600,21650,21650,21600,282
20240104,145900,1878660050,21600,21600,21650,21600,12
20240104,145800,1878400800,21600,21600,21650,21600,163
20240104,145700,1874879950,21600,21650,21650,21600,560
20240104,145600,1862767600,21650,21600,21650,21600,109
20240104,145500,1860408800,21600,21650,21650,21600,319
20240104,145400,1853509300,21650,21650,21650,21650,139
20240104,145300,1850499950,21650,21650,21650,21650,90
20240104,145200,1848551450,21700,21650,21700,21650,15
20240104,145100,1848226650,21650,21700,21700,21650,265
20240104,145000,1842489350,21650,21650,21650,21650,0
20240104,144900,1842489350,21650,21650,21650,21650,0
20240104,144800,1842489350,21650,21650,21650,21650,344
20240104,144700,1835041750,21650,21650,21650,21650,0
20240104,144600,1835041750,21650,21700,21700,21650,2
20240104,144500,1834998400,21700,21650,21700,21650,50
20240104,144400,1833914900,21650,21650,21650,21650,23
20240104,144300,1833416950,21650,21650,21650,21650,1
20240104,144200,1833395300,21650,21700,21700,21650,644
20240104,144100,1819421800,21700,21700,21700,21700,5
20240104,144000,1819313300,21650,21650,21650,21650,26
20240104,143900,1818750400,21650,21650,21650,21650,20
20240104,143800,1818317400,21700,21650,21700,21650,111
20240104,143700,1815911150,21700,21700,21700,21700,6
20240104,143600,1815780950,21650,21650,21650,21650,17
20240104,143500,1815412900,21700,21650,21700,21650,23
20240104,143400,1814914650,21700,21700,21700,21700,134
20240104,143300,1812006850,21700,21700,21700,21700,14
20240104,143200,1811703050,21700,21650,21700,21650,891
20240104,143100,1792369200,21700,21650,21700,21650,36
20240104,143000,1791588650,21650,21650,21650,21650,15
20240104,142900,1791263900,21650,21650,21650,21650,32
20240104,142800,1790571100,21650,21650,21650,21650,430
20240104,142700,1781261600,21650,21650,21650,21650,15
20240104,142600,1780936850,21650,21700,21700,21650,131
20240104,142500,1778100200,21650,21650,21700,21650,40
20240104,142400,1777233000,21650,21650,21650,21650,65
20240104,142300,1775825750,21650,21650,21650,21650,2
20240104,142200,1775782450,21650,21650,21650,21650,0
20240104,142100,1775782450,21650,21650,21650,21650,178
20240104,142000,1771928750,21700,21700,21700,21700,0
20240104,141900,1771928750,21700,21700,21700,21700,1247
20240104,141800,1744868850,21700,21700,21700,21700,52
20240104,141700,1743740450,21700,21700,21700,21700,1
20240104,141600,1743718750,21750,21750,21750,21700,32
20240104,141500,1743022800,21750,21750,21750,21750,2
20240104,141400,1742979300,21700,21700,21700,21700,0
20240104,141300,1742979300,21700,21750,21750,21700,11
20240104,141200,1742740200,21750,21750,21750,21750,20
20240104,141100,1742305200,21750,21750,21750,21750,0
20240104,141000,1742305200,21750,21750,21750,21750,0
20240104,140900,1742305200,21750,21750,21750,21750,1
20240104,140800,1742283450,21750,21750,21750,21750,12
20240104,140700,1742022450,21750,21750,21750,21750,158
20240104,140600,1738585950,21800,21800,21800,21800,145
20240104,140500,1735424950,21850,21900,21900,21850,1104
20240104,140400,1711277500,21850,21800,21900,21800,205
20240104,140300,1706802700,21800,21800,21800,21800,10
20240104,140200,1706584700,21750,21750,21800,21750,725
20240104,140100,1690810950,21750,21750,21750,21750,157
20240104,140000,1687396200,21750,21750,21750,21750,132
20240104,135900,1684525200,21700,21700,21700,21700,0
20240104,135800,1684525200,21700,21700,21700,21700,3
20240104,135700,1684460100,21700,21700,21700,21700,27
20240104,135600,1683874200,21700,21700,21700,21700,1
20240104,135500,1683852500,21750,21750,21750,21750,0
20240104,135400,1683852500,21750,21750,21750,21750,0
20240104,135300,1683852500,21750,21750,21750,21750,1
20240104,135200,1683830750,21750,21750,21750,21750,0
20240104,135100,1683830750,21750,21750,21750,21750,0
20240104,135000,1683830750,21750,21700,21750,21700,46
20240104,134900,1682830350,21700,21700,21700,21700,0
20240104,134800,1682830350,21700,21700,21700,21700,0
20240104,134700,1682830350,21700,21700,21700,21700,248
20240104,134600,1677448750,21650,21650,21650,21650,404
20240104,134500,1668702150,21600,21600,21600,21600,5
20240104,134400,1668594150,21600,21600,21650,21600,145
20240104,134300,1665459600,21550,21600,21600,21550,206
20240104,134200,1661010250,21600,21600,21600,21500,56
20240104,134100,1659805000,21550,21550,21550,21550,18
20240104,134000,1659417100,21550,21550,21550,21550,246
20240104,133900,1654115800,21550,21550,21600,21550,265
20240104,133800,1648400050,21600,21550,21600,21550,375
20240104,133700,1640301300,21550,21550,21550,21550,0
20240104,133600,1640301300,21550,21550,21550,21500,165
20240104,133500,1636750550,21550,21600,21600,21500,2121
20240104,133400,1591023700,21600,21600,21600,21600,0
20240104,133300,1591023700,21600,21600,21600,21600,17
20240104,133200,1590656500,21600,21600,21600,21600,34
20240104,133100,1589922100,21600,21600,21600,21600,0
20240104,133000,1589922100,21600,21600,21650,21600,936
20240104,132900,1569703950,21600,21600,21600,21600,23
20240104,132800,1569207150,21600,21650,21650,21600,15
20240104,132700,1568883050,21600,21600,21600,21600,66
20240104,132600,1567457450,21600,21600,21600,21600,20
20240104,132500,1567025450,21650,21600,21650,21600,12
20240104,132400,1566766200,21600,21600,21600,21600,57
20240104,132300,1565535000,21600,21650,21650,21600,99
20240104,132200,1563396550,21650,21650,21650,21650,1
20240104,132100,1563374900,21650,21600,21650,21600,116
20240104,132000,1560863650,21600,21600,21650,21600,31
20240104,131900,1560194000,21600,21600,21600,21600,19
20240104,131800,1559783600,21600,21600,21600,21600,22
20240104,131700,1559308400,21600,21600,21650,21600,327
20240104,131600,1552244650,21600,21600,21600,21600,228
20240104,131500,1547319850,21600,21600,21650,21600,105
20240104,131400,1545051750,21600,21600,21600,21600,17
20240104,131300,1544684550,21600,21600,21600,21600,15
20240104,131200,1544360550,21650,21600,21650,21600,2
20240104,131100,1544317300,21650,21650,21650,21650,1
20240104,131000,1544295650,21650,21650,21650,21650,0
20240104,130900,1544295650,21650,21650,21650,21650,34
20240104,130800,1543559550,21650,21650,21650,21650,16
20240104,130700,1543213150,21650,21700,21700,21650,79
20240104,130600,1541502550,21650,21650,21700,21650,59
20240104,130500,1540224200,21650,21650,21650,21650,135
20240104,130400,1537301450,21650,21650,21650,21650,151
20240104,130300,1534032300,21650,21700,21700,21650,61
20240104,130200,1532710100,21700,21700,21700,21700,1
20240104,130100,1532688400,21700,21700,21700,21700,0
20240104,130000,1532688400,21700,21700,21700,21700,1
20240104,125900,1532666700,21650,21650,21650,21650,0
20240104,125800,1532666700,21650,21650,21650,21650,727
20240104,125700,1516927150,21700,21700,21700,21700,1
20240104,125600,1516905450,21700,21700,21700,21700,20
20240104,125500,1516471450,21700,21700,21700,21700,2
20240104,125400,1516428050,21700,21700,21700,21700,100
20240104,125300,1514258050,21650,21700,21700,21650,477
20240104,125200,1503919650,21700,21700,21700,21700,148
20240104,125100,1500708050,21700,21750,21750,21700,199
20240104,125000,1496383700,21750,21750,21750,21750,316
20240104,124900,1489510700,21750,21750,21750,21750,10
20240104,124800,1489293200,21700,21700,21700,21700,0
20240104,124700,1489293200,21700,21700,21700,21700,25
20240104,124600,1488750700,21700,21700,21700,21700,0
20240104,124500,1488750700,21700,21700,21700,21700,0
20240104,124400,1488750700,21700,21700,21700,21700,0
20240104,124300,1488750700,21700,21700,21700,21700,0
20240104,124200,1488750700,21700,21700,21700,21700,0
20240104,124100,1488750700,21700,21700,21700,21700,450
20240104,124000,1478985700,21750,21750,21750,21750,23
20240104,123900,1478485450,21750,21750,21750,21750,256
20240104,123800,1472917450,21750,21750,21750,21750,7
20240104,123700,1472765200,21750,21750,21750,21700,8
20240104,123600,1472591250,21700,21700,21700,21700,380
20240104,123500,1464345250,21700,21700,21700,21700,5
20240104,123400,1464236750,21700,21700,21700,21700,0
20240104,123300,1464236750,21700,21700,21700,21700,0
20240104,123200,1464236750,21700,21700,21700,21700,6
20240104,123100,1464106550,21650,21650,21650,21650,11
20240104,123000,1463868400,21650,21650,21650,21650,35
20240104,122900,1463110650,21650,21650,21650,21650,17
20240104,122800,1462742600,21650,21700,21700,21650,139
20240104,122700,1459733200,21700,21700,21700,21700,3
20240104,122600,1459668100,21700,21700,21700,21700,46
20240104,122500,1458669900,21700,21700,21700,21700,1
20240104,122400,1458648200,21750,21700,21750,21650,638
20240104,122300,1444789100,21700,21750,21750,21700,101
20240104,122200,1442597350,21750,21750,21750,21750,25
20240104,122100,1442053600,21750,21750,21750,21750,50
20240104,122000,1440966100,21750,21750,21750,21750,160
20240104,121900,1437486100,21750,21750,21750,21750,119
20240104,121800,1434897850,21750,21750,21750,21750,61
20240104,121700,1433571100,21800,21750,21800,21750,25
20240104,121600,1433026800,21750,21750,21750,21750,10
20240104,121500,1432809300,21750,21700,21800,21700,391
20240104,121400,1424317900,21700,21700,21700,21700,0
20240104,121300,1424317900,21700,21700,21700,21700,292
20240104,121200,1417981500,21700,21700,21700,21700,133
20240104,121100,1415095400,21650,21650,21650,21650,47
20240104,121000,1414077850,21700,21700,21700,21700,0
20240104,120900,1414077850,21700,21700,21700,21700,0
20240104,120800,1414077850,21700,21700,21700,21700,0
20240104,120700,1414077850,21700,21700,21700,21700,1
20240104,120600,1414056150,21700,21700,21700,21700,23
20240104,120500,1413557050,21700,21750,21750,21700,23
20240104,120400,1413057250,21750,21750,21750,21750,1
20240104,120300,1413035500,21750,21700,21750,21700,56
20240104,120200,1411818500,21750,21700,21750,21700,181
20240104,120100,1407890050,21700,21650,21700,21650,278
20240104,120000,1401871200,21650,21600,21650,21600,21
20240104,115900,1401417450,21550,21600,21600,21550,827
20240104,115800,1383567050,21600,21600,21600,21600,0
20240104,115700,1383567050,21600,21600,21600,21600,10
20240104,115600,1383351050,21600,21600,21600,21600,30
20240104,115500,1382703050,21600,21600,21600,21600,1
20240104,115400,1382681450,21600,21600,21600,21600,20
20240104,115300,1382249450,21600,21600,21600,21600,95
20240104,115200,1380197450,21600,21600,21600,21550,54
20240104,115100,1379031100,21600,21600,21600,21600,0
20240104,115000,1379031100,21600,21600,21600,21600,30
20240104,114900,1378383100,21600,21650,21650,21600,256
20240104,114800,1372853450,21650,21650,21650,21650,15
20240104,114700,1372528700,21650,21650,21650,21650,25
20240104,114600,1371987450,21650,21650,21650,21650,0
20240104,114500,1371987450,21650,21650,21650,21650,355
20240104,114400,1364301700,21600,21600,21600,21600,2
20240104,114300,1364258500,21600,21600,21600,21600,20
20240104,114200,1363826500,21600,21600,21600,21600,70
20240104,114100,1362314500,21600,21600,21600,21600,0
20240104,114000,1362314500,21600,21600,21600,21600,298
20240104,113900,1355877700,21600,21600,21600,21600,28
20240104,113800,1355272900,21550,21550,21550,21550,381
20240104,113700,1347062350,21550,21600,21600,21550,271
20240104,113600,1341211350,21600,21600,21600,21600,267
20240104,113500,1335444150,21650,21600,21650,21600,11
20240104,113400,1335206450,21650,21650,21650,21650,0
20240104,113300,1335206450,21650,21600,21650,21600,15
20240104,113200,1334881950,21600,21600,21600,21600,1
20240104,113100,1334860350,21700,21700,21700,21700,0
20240104,113000,1334860350,21700,21650,21700,21650,83
20240104,112900,1333063300,21650,21650,21650,21650,85
20240104,112800,1331223050,21650,21650,21650,21650,130
20240104,112700,1328408550,21650,21650,21650,21650,0
20240104,112600,1328408550,21650,21650,21650,21650,5
20240104,112500,1328300300,21650,21650,21650,21650,98
20240104,112400,1326178600,21600,21650,21650,21600,11
20240104,112300,1325940950,21650,21650,21650,21650,100
20240104,112200,1323775950,21650,21650,21650,21650,105
20240104,112100,1321502700,21650,21650,21650,21650,100
20240104,112000,1319337700,21600,21600,21600,21600,157
20240104,111900,1315946500,21600,21600,21600,21600,8
20240104,111800,1315773700,21600,21600,21600,21550,213
20240104,111700,1311175100,21600,21600,21600,21600,4
20240104,111600,1311088700,21550,21600,21600,21550,191
20240104,111500,1306972150,21600,21600,21600,21600,22
20240104,111400,1306496950,21600,21600,21600,21600,164
20240104,111300,1302954550,21600,21650,21650,21600,210
20240104,111200,1298417550,21600,21600,21600,21550,488
20240104,111100,1287877200,21550,21550,21550,21550,0
20240104,111000,1287877200,21550,21550,21550,21550,0
20240104,110900,1287877200,21550,21550,21550,21550,436
20240104,110800,1278481400,21550,21550,21550,21550,21
20240104,110700,1278028850,21600,21600,21600,21600,12
20240104,110600,1277769650,21600,21600,21600,21600,73
20240104,110500,1276192850,21550,21600,21600,21550,282
20240104,110400,1270101900,21600,21650,21650,21600,54
20240104,110300,1268935000,21650,21650,21650,21650,1
20240104,110200,1268913350,21550,21600,21600,21550,61
20240104,110100,1267596800,21600,21600,21600,21550,203
20240104,110000,1263220050,21600,21600,21600,21600,38
20240104,105900,1262399250,21600,21600,21600,21550,104
20240104,105800,1260154550,21600,21650,21650,21550,1814
20240104,105700,1221052700,21650,21650,21650,21600,647
20240104,105600,1207054650,21650,21600,21650,21600,629
20240104,105500,1193440600,21550,21650,21650,21550,818
20240104,105400,1175811550,21600,21550,21600,21550,167
20240104,105300,1172206350,21550,21600,21600,21550,494
20240104,105200,1161550950,21550,21550,21550,21550,247
20240104,105100,1156228100,21500,21500,21550,21500,448
20240104,105000,1146595900,21500,21550,21550,21500,105
20240104,104900,1144337650,21500,21600,21600,21500,183
20240104,104800,1140393900,21600,21600,21600,21500,3495
20240104,104700,1065154500,21600,21600,21600,21600,572
20240104,104600,1052799300,21600,21700,21700,21600,1889
20240104,104500,1011949100,21700,21700,21700,21700,8
20240104,104400,1011775500,21700,21700,21700,21700,198
20240104,104300,1007478900,21650,21700,21700,21650,117
20240104,104200,1004940750,21650,21650,21650,21650,1
20240104,104100,1004919100,21650,21650,21800,21650,749
20240104,104000,988689450,21650,21650,21650,21650,114
20240104,103900,986221350,21700,21700,21750,21700,559
20240104,103800,974090800,21650,21700,21750,21650,215
20240104,103700,969435700,21650,21650,21650,21600,121
20240104,103600,966818400,21700,21750,21800,21650,2327
20240104,103500,916316800,21750,21750,21750,21750,10
20240104,103400,916099300,21800,21800,21800,21800,11
20240104,103300,915859500,21750,21750,21750,21750,925
20240104,103200,895740750,21750,21750,21750,21750,103
20240104,103100,893500500,21800,21750,21800,21750,4
20240104,103000,893413400,21750,21800,21800,21750,631
20240104,102900,879659050,21750,21800,21800,21750,31
20240104,102800,878984750,21800,21800,21800,21800,202
20240104,102700,874581150,21800,21800,21800,21800,0
20240104,102600,874581150,21800,21800,21800,21750,17
20240104,102500,874210800,21800,21800,21800,21800,116
20240104,102400,871682000,21750,21750,21750,21750,1
20240104,102300,871660250,21750,21750,21750,21700,203
20240104,102200,867245900,21750,21750,21750,21750,34
20240104,102100,866506400,21750,21850,21850,21700,2831
20240104,102000,804945500,21800,21800,21850,21800,221
20240104,101900,800125600,21800,21800,21850,21800,219
20240104,101800,795346550,21800,21800,21850,21800,37
20240104,101700,794539900,21800,21900,21900,21800,489
20240104,101600,783860050,21900,21950,21950,21900,1240
20240104,101500,756703850,21950,22000,22000,21900,277
20240104,101400,750612600,22000,22000,22000,22000,0
20240104,101300,750612600,22000,22000,22000,22000,12
20240104,101200,750348600,21950,21950,21950,21900,167
20240104,101100,746689600,21950,21950,22000,21950,1202
20240104,101000,720305650,21950,21950,21950,21950,6
20240104,100900,720173950,21950,21900,21950,21900,500
20240104,100800,709199100,21900,21850,21900,21850,287
20240104,100700,702914500,21900,21900,21900,21900,2
20240104,100600,702870700,21850,21850,21900,21850,42
20240104,100500,701952950,21850,21900,21900,21850,253
20240104,100400,696417350,21950,21900,21950,21900,42
20240104,100300,695497400,21900,21900,21900,21900,3
20240104,100200,695431700,21850,21850,21850,21850,127
20240104,100100,692656750,21850,21900,21950,21850,136
20240104,100000,689677350,21900,21850,21900,21800,58
20240104,095900,688408550,21750,21750,21750,21750,0
20240104,095800,688408550,21750,21850,21850,21750,1621
20240104,095700,653051200,21850,21900,21950,21850,534
20240104,095600,641369100,21900,21950,22000,21900,194
20240104,095500,637112450,21900,21900,21900,21900,180
20240104,095400,633170450,21900,21900,21900,21900,162
20240104,095300,629622650,21900,21800,21900,21800,198
20240104,095200,625296750,21800,21850,21850,21800,2102
20240104,095100,579472900,21800,21900,21950,21800,1208
20240104,095000,553075000,21900,21900,21900,21850,2862
20240104,094900,490449000,21950,21950,21950,21950,704
20240104,094800,474996200,22000,22000,22000,21950,1081
20240104,094700,451261200,22000,22000,22000,22000,297
20240104,094600,444727200,22000,22000,22000,22000,302
20240104,094500,438083200,22000,22050,22050,22000,407
20240104,094400,429119950,22050,22050,22050,22050,513
20240104,094300,417808300,22000,22000,22000,22000,0
20240104,094200,417808300,22000,22100,22100,22000,1655
20240104,094100,381383750,22100,22050,22100,22050,147
20240104,094000,378140900,22050,22050,22050,22050,10
20240104,093900,377920400,22050,22000,22050,22000,299
20240104,093800,371327550,22000,22000,22000,22000,422
20240104,093700,362043550,22000,22050,22050,22000,1618
20240104,093600,326447300,22000,22000,22050,22000,1047
20240104,093500,303412800,22000,22050,22100,22000,1747
20240104,093400,264915550,22050,22050,22050,22050,1
20240104,093300,264893500,22050,22100,22100,22050,36
20240104,093200,264099650,22150,22150,22150,22150,9
20240104,093100,263900300,22150,22150,22150,22100,236
20240104,093000,258679250,22150,22100,22150,22100,12
20240104,092900,258413950,22100,22100,22100,22100,66
20240104,092800,256955350,22100,22100,22100,22050,19
20240104,092700,256535750,22100,22100,22100,22050,126
20240104,092600,253756200,22100,22100,22150,22050,609
20240104,092500,240326750,22100,22100,22150,22100,1007
20240104,092400,218071550,22150,22200,22200,22150,6
20240104,092300,217938600,22150,22100,22150,22100,198
20240104,092200,213554750,22100,22100,22100,22100,110
20240104,092100,211123750,22100,22100,22100,22100,2
20240104,092000,211079550,22100,22150,22150,22100,7
20240104,091900,210924600,22150,22150,22150,22150,65
20240104,091800,209484850,22100,22100,22100,22100,344
20240104,091700,201882450,22100,22150,22200,22100,483
20240104,091600,191183150,22200,22200,22200,22200,222
20240104,091500,186254750,22150,22200,22200,22150,83
20240104,091400,184412300,22250,22300,22350,22150,868
20240104,091300,165134600,22200,22200,22300,22200,169
20240104,091200,161378000,22250,22200,22250,22200,264
20240104,091100,155517150,22200,22150,22200,22150,46
20240104,091000,154498200,22200,22200,22200,22200,65
20240104,090900,153055200,22250,22100,22250,22100,115
20240104,090800,150507750,22150,22100,22150,22100,8
20240104,090700,150330600,22050,22100,22100,22050,887
20240104,090600,130741150,22150,22100,22200,22100,129
20240104,090500,127881500,22100,22300,22300,22050,1796
20240104,090400,88219950,22300,22200,22300,22150,444
20240104,090300,78345000,22200,22200,22350,22200,394
20240104,090200,69575950,22200,22300,22300,22150,1095
20240104,090100,45242800,22300,22300,22600,22300,710
20240104,090000,29323100,22400,22050,22400,22050,1274