KissMeData/083310/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195600,11393924450,21750,21750,21750,21750,8022
20240108,195500,11393924450,21750,21750,21750,21750,0
20240108,195400,11393924450,21750,21750,21750,21750,0
20240108,195300,11393924450,21750,21750,21750,21750,0
20240108,195200,11393924450,21750,21750,21750,21750,0
20240108,195100,11393924450,21750,21750,21750,21750,0
20240108,195000,11393924450,21750,21750,21750,21750,0
20240108,194900,11393924450,21750,21750,21750,21750,0
20240108,194800,11393924450,21750,21750,21750,21750,0
20240108,194700,11393924450,21750,21750,21750,21750,0
20240108,194600,11393924450,21750,21750,21750,21750,0
20240108,194500,11393924450,21750,21750,21750,21750,0
20240108,194400,11393924450,21750,21750,21750,21750,0
20240108,194300,11393924450,21750,21750,21750,21750,0
20240108,194200,11393924450,21750,21750,21750,21750,0
20240108,194100,11393924450,21750,21750,21750,21750,0
20240108,194000,11393924450,21750,21750,21750,21750,0
20240108,193900,11393924450,21750,21750,21750,21750,0
20240108,193800,11393924450,21750,21750,21750,21750,0
20240108,193700,11393924450,21750,21750,21750,21750,0
20240108,193600,11393924450,21750,21750,21750,21750,0
20240108,193500,11393924450,21750,21750,21750,21750,0
20240108,193400,11393924450,21750,21750,21750,21750,0
20240108,193300,11393924450,21750,21750,21750,21750,0
20240108,193200,11393924450,21750,21750,21750,21750,0
20240108,193100,11393924450,21750,21750,21750,21750,0
20240108,193000,11393924450,21750,21750,21750,21750,0
20240108,192900,11393924450,21750,21750,21750,21750,0
20240108,192800,11393924450,21750,21750,21750,21750,0
20240108,192700,11393924450,21750,21750,21750,21750,0
20240108,192600,11393924450,21750,21750,21750,21750,8022
20240108,192500,11393924450,21750,21750,21750,21750,0
20240108,192400,11393924450,21750,21750,21750,21750,0
20240108,192300,11393924450,21750,21750,21750,21750,0
20240108,192200,11393924450,21750,21750,21750,21750,0
20240108,192100,11393924450,21750,21750,21750,21750,0
20240108,192000,11393924450,21750,21750,21750,21750,0
20240108,191900,11393924450,21750,21750,21750,21750,0
20240108,191800,11393924450,21750,21750,21750,21750,0
20240108,191700,11393924450,21750,21750,21750,21750,0
20240108,191600,11393924450,21750,21750,21750,21750,0
20240108,191500,11393924450,21750,21750,21750,21750,0
20240108,191400,11393924450,21750,21750,21750,21750,0
20240108,191300,11393924450,21750,21750,21750,21750,0
20240108,191200,11393924450,21750,21750,21750,21750,0
20240108,191100,11393924450,21750,21750,21750,21750,0
20240108,191000,11393924450,21750,21750,21750,21750,0
20240108,190900,11393924450,21750,21750,21750,21750,0
20240108,190800,11393924450,21750,21750,21750,21750,0
20240108,190700,11393924450,21750,21750,21750,21750,0
20240108,190600,11393924450,21750,21750,21750,21750,0
20240108,190500,11393924450,21750,21750,21750,21750,0
20240108,190400,11393924450,21750,21750,21750,21750,0
20240108,190300,11393924450,21750,21750,21750,21750,0
20240108,190200,11393924450,21750,21750,21750,21750,0
20240108,190100,11393924450,21750,21750,21750,21750,0
20240108,190000,11393924450,21750,21750,21750,21750,0
20240108,185900,11393924450,21750,21750,21750,21750,0
20240108,185800,11393924450,21750,21750,21750,21750,0
20240108,185700,11393924450,21750,21750,21750,21750,0
20240108,185600,11393924450,21750,21750,21750,21750,8022
20240108,185500,11393924450,21750,21750,21750,21750,0
20240108,185400,11393924450,21750,21750,21750,21750,0
20240108,185300,11393924450,21750,21750,21750,21750,0
20240108,185200,11393924450,21750,21750,21750,21750,0
20240108,185100,11393924450,21750,21750,21750,21750,0
20240108,185000,11393924450,21750,21750,21750,21750,0
20240108,184900,11393924450,21750,21750,21750,21750,0
20240108,184800,11393924450,21750,21750,21750,21750,0
20240108,184700,11393924450,21750,21750,21750,21750,0
20240108,184600,11393924450,21750,21750,21750,21750,0
20240108,184500,11393924450,21750,21750,21750,21750,0
20240108,184400,11393924450,21750,21750,21750,21750,0
20240108,184300,11393924450,21750,21750,21750,21750,0
20240108,184200,11393924450,21750,21750,21750,21750,0
20240108,184100,11393924450,21750,21750,21750,21750,0
20240108,184000,11393924450,21750,21750,21750,21750,0
20240108,183900,11393924450,21750,21750,21750,21750,0
20240108,183800,11393924450,21750,21750,21750,21750,0
20240108,183700,11393924450,21750,21750,21750,21750,0
20240108,183600,11393924450,21750,21750,21750,21750,0
20240108,183500,11393924450,21750,21750,21750,21750,0
20240108,183400,11393924450,21750,21750,21750,21750,0
20240108,183300,11393924450,21750,21750,21750,21750,0
20240108,183200,11393924450,21750,21750,21750,21750,0
20240108,183100,11393924450,21750,21750,21750,21750,0
20240108,183000,11393924450,21750,21750,21750,21750,0
20240108,182900,11393924450,21750,21750,21750,21750,0
20240108,182800,11393924450,21750,21750,21750,21750,0
20240108,182700,11393924450,21750,21750,21750,21750,0
20240108,182600,11393924450,21750,21750,21750,21750,8022
20240108,182500,11393924450,21750,21750,21750,21750,0
20240108,182400,11393924450,21750,21750,21750,21750,0
20240108,182300,11393924450,21750,21750,21750,21750,0
20240108,182200,11393924450,21750,21750,21750,21750,0
20240108,182100,11393924450,21750,21750,21750,21750,0
20240108,182000,11393924450,21750,21750,21750,21750,0
20240108,181900,11393924450,21750,21750,21750,21750,0
20240108,181800,11393924450,21750,21750,21750,21750,0
20240108,181700,11393924450,21750,21750,21750,21750,0
20240108,181600,11393924450,21750,21750,21750,21750,0
20240108,181500,11393924450,21750,21750,21750,21750,0
20240108,181400,11393924450,21750,21750,21750,21750,0
20240108,181300,11393924450,21750,21750,21750,21750,0
20240108,181200,11393924450,21750,21750,21750,21750,0
20240108,181100,11393924450,21750,21750,21750,21750,0
20240108,181000,11393924450,21750,21750,21750,21750,0
20240108,180900,11393924450,21750,21750,21750,21750,0
20240108,180800,11393924450,21750,21750,21750,21750,0
20240108,180700,11393924450,21750,21750,21750,21750,0
20240108,180600,11393924450,21750,21750,21750,21750,0
20240108,180500,11393924450,21750,21750,21750,21750,0
20240108,180400,11393924450,21750,21750,21750,21750,0
20240108,180300,11393924450,21750,21750,21750,21750,0
20240108,180200,11393924450,21750,21750,21750,21750,0
20240108,180100,11393924450,21750,21750,21750,21750,0
20240108,180000,11393924450,21750,21750,21750,21750,0
20240108,175900,11393924450,21750,21750,21750,21750,0
20240108,175800,11393924450,21750,21750,21750,21750,0
20240108,175700,11393924450,21750,21750,21750,21750,0
20240108,175600,11393924450,21750,21750,21750,21750,8022
20240108,175500,11393924450,21750,21750,21750,21750,0
20240108,175400,11393924450,21750,21750,21750,21750,0
20240108,175300,11393924450,21750,21750,21750,21750,0
20240108,175200,11393924450,21750,21750,21750,21750,0
20240108,175100,11393924450,21750,21750,21750,21750,0
20240108,175000,11393924450,21750,21750,21750,21750,0
20240108,174900,11393924450,21750,21750,21750,21750,0
20240108,174800,11393924450,21750,21750,21750,21750,0
20240108,174700,11393924450,21750,21750,21750,21750,0
20240108,174600,11393924450,21750,21750,21750,21750,0
20240108,174500,11393924450,21750,21750,21750,21750,0
20240108,174400,11393924450,21750,21750,21750,21750,0
20240108,174300,11393924450,21750,21750,21750,21750,0
20240108,174200,11393924450,21750,21750,21750,21750,0
20240108,174100,11393924450,21750,21750,21750,21750,0
20240108,174000,11393924450,21750,21750,21750,21750,0
20240108,173900,11393924450,21750,21750,21750,21750,0
20240108,173800,11393924450,21750,21750,21750,21750,0
20240108,173700,11393924450,21750,21750,21750,21750,0
20240108,173600,11393924450,21750,21750,21750,21750,0
20240108,173500,11393924450,21750,21750,21750,21750,0
20240108,173400,11393924450,21750,21750,21750,21750,0
20240108,173300,11393924450,21750,21750,21750,21750,0
20240108,173200,11393924450,21750,21750,21750,21750,0
20240108,173100,11393924450,21750,21750,21750,21750,0
20240108,173000,11393924450,21750,21750,21750,21750,0
20240108,172900,11393924450,21750,21750,21750,21750,0
20240108,172800,11393924450,21750,21750,21750,21750,0
20240108,172700,11393924450,21750,21750,21750,21750,0
20240108,172600,11393924450,21750,21750,21750,21750,8022
20240108,172500,11393924450,21750,21750,21750,21750,0
20240108,172400,11393924450,21750,21750,21750,21750,0
20240108,172300,11393924450,21750,21750,21750,21750,0
20240108,172200,11393924450,21750,21750,21750,21750,0
20240108,172100,11393924450,21750,21750,21750,21750,0
20240108,172000,11393924450,21750,21750,21750,21750,0
20240108,171900,11393924450,21750,21750,21750,21750,0
20240108,171800,11393924450,21750,21750,21750,21750,0
20240108,171700,11393924450,21750,21750,21750,21750,0
20240108,171600,11393924450,21750,21750,21750,21750,0
20240108,171500,11393924450,21750,21750,21750,21750,0
20240108,171400,11393924450,21750,21750,21750,21750,0
20240108,171300,11393924450,21750,21750,21750,21750,0
20240108,171200,11393924450,21750,21750,21750,21750,0
20240108,171100,11393924450,21750,21750,21750,21750,0
20240108,171000,11393924450,21750,21750,21750,21750,0
20240108,170900,11393924450,21750,21750,21750,21750,0
20240108,170800,11393924450,21750,21750,21750,21750,0
20240108,170700,11393924450,21750,21750,21750,21750,0
20240108,170600,11393924450,21750,21750,21750,21750,0
20240108,170500,11393924450,21750,21750,21750,21750,0
20240108,170400,11393924450,21750,21750,21750,21750,0
20240108,170300,11393924450,21750,21750,21750,21750,0
20240108,170200,11393924450,21750,21750,21750,21750,0
20240108,170100,11393924450,21750,21750,21750,21750,0
20240108,170000,11393924450,21750,21750,21750,21750,0
20240108,165900,11393924450,21750,21750,21750,21750,0
20240108,165800,11393924450,21750,21750,21750,21750,0
20240108,165700,11393924450,21750,21750,21750,21750,0
20240108,165600,11393924450,21750,21750,21750,21750,8022
20240108,165500,11393924450,21750,21750,21750,21750,0
20240108,165400,11393924450,21750,21750,21750,21750,0
20240108,165300,11393924450,21750,21750,21750,21750,0
20240108,165200,11393924450,21750,21750,21750,21750,0
20240108,165100,11393924450,21750,21750,21750,21750,0
20240108,165000,11393924450,21750,21750,21750,21750,0
20240108,164900,11393924450,21750,21750,21750,21750,0
20240108,164800,11393924450,21750,21750,21750,21750,0
20240108,164700,11393924450,21750,21750,21750,21750,0
20240108,164600,11393924450,21750,21750,21750,21750,0
20240108,164500,11393924450,21750,21750,21750,21750,0
20240108,164400,11393924450,21750,21750,21750,21750,0
20240108,164300,11393924450,21750,21750,21750,21750,0
20240108,164200,11393924450,21750,21750,21750,21750,0
20240108,164100,11393924450,21750,21750,21750,21750,0
20240108,164000,11393924450,21750,21750,21750,21750,0
20240108,163900,11393924450,21750,21750,21750,21750,0
20240108,163800,11393924450,21750,21750,21750,21750,0
20240108,163700,11393924450,21750,21750,21750,21750,0
20240108,163600,11393924450,21750,21750,21750,21750,0
20240108,163500,11393924450,21750,21750,21750,21750,0
20240108,163400,11393924450,21750,21750,21750,21750,0
20240108,163300,11393924450,21750,21750,21750,21750,0
20240108,163200,11393924450,21750,21750,21750,21750,0
20240108,163100,11393924450,21750,21750,21750,21750,0
20240108,163000,11393924450,21750,21750,21750,21750,0
20240108,162900,11393924450,21750,21750,21750,21750,0
20240108,162800,11393924450,21750,21750,21750,21750,0
20240108,162700,11393924450,21750,21750,21750,21750,0
20240108,162600,11393924450,21750,21750,21750,21750,8022
20240108,162500,11393924450,21750,21750,21750,21750,0
20240108,162400,11393924450,21750,21750,21750,21750,0
20240108,162300,11393924450,21750,21750,21750,21750,0
20240108,162200,11393924450,21750,21750,21750,21750,0
20240108,162100,11393924450,21750,21750,21750,21750,0
20240108,162000,11393924450,21750,21750,21750,21750,0
20240108,161900,11393924450,21750,21750,21750,21750,0
20240108,161800,11393924450,21750,21750,21750,21750,0
20240108,161700,11393924450,21750,21750,21750,21750,0
20240108,161600,11393924450,21750,21750,21750,21750,0
20240108,161500,11393924450,21750,21750,21750,21750,0
20240108,161400,11393924450,21750,21750,21750,21750,0
20240108,161300,11393924450,21750,21750,21750,21750,0
20240108,161200,11393924450,21750,21750,21750,21750,0
20240108,161100,11393924450,21750,21750,21750,21750,0
20240108,161000,11393924450,21750,21750,21750,21750,0
20240108,160900,11393924450,21750,21750,21750,21750,0
20240108,160800,11393924450,21750,21750,21750,21750,0
20240108,160700,11393924450,21750,21750,21750,21750,0
20240108,160600,11393924450,21750,21750,21750,21750,0
20240108,160500,11393924450,21750,21750,21750,21750,0
20240108,160400,11393924450,21750,21750,21750,21750,0
20240108,160300,11393924450,21750,21750,21750,21750,0
20240108,160200,11393924450,21750,21750,21750,21750,0
20240108,160100,11393924450,21750,21750,21750,21750,0
20240108,160000,11393924450,21750,21750,21750,21750,0
20240108,155900,11393924450,21750,21750,21750,21750,0
20240108,155800,11393924450,21750,21750,21750,21750,0
20240108,155700,11393924450,21750,21750,21750,21750,0
20240108,155600,11393924450,21750,21750,21750,21750,8022
20240108,155500,11393924450,21750,21750,21750,21750,0
20240108,155400,11393924450,21750,21750,21750,21750,0
20240108,155300,11393924450,21750,21750,21750,21750,0
20240108,155200,11393924450,21750,21750,21750,21750,0
20240108,155100,11393924450,21750,21750,21750,21750,0
20240108,155000,11393924450,21750,21750,21750,21750,0
20240108,154900,11393924450,21750,21750,21750,21750,0
20240108,154800,11393924450,21750,21750,21750,21750,0
20240108,154700,11393924450,21750,21750,21750,21750,0
20240108,154600,11393924450,21750,21750,21750,21750,0
20240108,154500,11393924450,21750,21750,21750,21750,0
20240108,154400,11393924450,21750,21750,21750,21750,0
20240108,154300,11393924450,21750,21750,21750,21750,0
20240108,154200,11393924450,21750,21750,21750,21750,0
20240108,154100,11393924450,21750,21750,21750,21750,0
20240108,154000,11393924450,21750,21750,21750,21750,0
20240108,153900,11393924450,21750,21750,21750,21750,0
20240108,153800,11393924450,21750,21750,21750,21750,0
20240108,153700,11393924450,21750,21750,21750,21750,0
20240108,153600,11393924450,21750,21750,21750,21750,0
20240108,153500,11393924450,21750,21750,21750,21750,0
20240108,153400,11393924450,21750,21750,21750,21750,0
20240108,153300,11393924450,21750,21750,21750,21750,0
20240108,153200,11393924450,21750,21750,21750,21750,0
20240108,153100,11393924450,21750,21750,21750,21750,0
20240108,153000,11393924450,21750,21750,21750,21750,8022
20240108,152900,11219445950,21750,21750,21750,21750,0
20240108,152800,11219445950,21750,21750,21750,21750,0
20240108,152700,11219445950,21750,21750,21750,21750,0
20240108,152600,11219445950,21750,21750,21750,21750,0
20240108,152500,11219445950,21750,21750,21750,21750,0
20240108,152400,11219445950,21750,21750,21750,21750,0
20240108,152300,11219445950,21750,21750,21750,21750,0
20240108,152200,11219445950,21750,21750,21750,21750,0
20240108,152100,11219445950,21750,21750,21750,21750,0
20240108,152000,11219445950,21750,21750,21750,21750,0
20240108,151900,11219445950,21750,21700,21750,21700,1066
20240108,151800,11196288450,21750,21700,21750,21700,472
20240108,151700,11186045800,21700,21700,21750,21700,1183
20240108,151600,11160373200,21700,21750,21750,21700,650
20240108,151500,11146265000,21750,21700,21750,21700,2023
20240108,151400,11102365750,21750,21700,21750,21650,4742
20240108,151300,10999477800,21650,21700,21700,21650,1506
20240108,151200,10966814650,21700,21700,21700,21650,562
20240108,151100,10954641500,21700,21750,21750,21650,1542
20240108,151000,10921180150,21700,21750,21750,21700,596
20240108,150900,10908242800,21750,21750,21750,21700,666
20240108,150800,10893783150,21750,21700,21750,21700,670
20240108,150700,10879241650,21750,21750,21750,21700,911
20240108,150600,10859465900,21750,21700,21750,21700,381
20240108,150500,10851196300,21700,21700,21750,21700,1907
20240108,150400,10809784650,21700,21750,21750,21700,1005
20240108,150300,10787975500,21750,21700,21750,21700,372
20240108,150200,10779901950,21750,21700,21750,21700,513
20240108,150100,10768766200,21700,21700,21750,21650,3027
20240108,150000,10703102000,21700,21700,21700,21650,97
20240108,145900,10700999600,21650,21650,21650,21650,431
20240108,145800,10691668450,21650,21650,21700,21650,496
20240108,145700,10680930000,21650,21650,21700,21650,384
20240108,145600,10672615700,21650,21750,21750,21650,494
20240108,145500,10661909650,21750,21700,21750,21700,643
20240108,145400,10647955950,21700,21700,21750,21700,527
20240108,145300,10636519250,21700,21700,21700,21700,393
20240108,145200,10627991150,21700,21700,21750,21700,625
20240108,145100,10614428400,21700,21800,21800,21700,413
20240108,145000,10605465100,21750,21800,21800,21750,386
20240108,144900,10597069100,21750,21750,21800,21750,669
20240108,144800,10582518300,21750,21700,21750,21700,2002
20240108,144700,10539011000,21700,21750,21750,21700,116
20240108,144600,10536493750,21750,21800,21800,21700,1885
20240108,144500,10495517800,21750,21750,21800,21750,375
20240108,144400,10487360700,21750,21700,21750,21700,1109
20240108,144300,10463250000,21700,21700,21800,21700,504
20240108,144200,10452303100,21800,21750,21800,21700,1821
20240108,144100,10412729800,21800,21700,21800,21700,68
20240108,144000,10411247600,21800,21650,21800,21650,5617
20240108,143900,10289119300,21650,21600,21650,21600,267
20240108,143800,10283351400,21650,21550,21650,21550,3854
20240108,143700,10200106600,21550,21550,21550,21550,20
20240108,143600,10199675600,21550,21650,21650,21550,1910
20240108,143500,10158421400,21600,21650,21650,21600,354
20240108,143400,10150759150,21650,21600,21650,21600,228
20240108,143300,10145828550,21650,21650,21650,21600,569
20240108,143200,10133515100,21650,21550,21650,21550,718
20240108,143100,10118008850,21550,21550,21550,21550,254
20240108,143000,10112535150,21600,21600,21650,21550,2621
20240108,142900,10055940700,21600,21600,21650,21600,211
20240108,142800,10051382600,21600,21600,21650,21600,413
20240108,142700,10042447800,21600,21650,21650,21600,1533
20240108,142600,10009283350,21600,21700,21700,21600,5281
20240108,142500,9894863750,21750,21700,21750,21700,116
20240108,142400,9892346350,21750,21750,21750,21700,182
20240108,142300,9888395600,21700,21700,21800,21700,135
20240108,142200,9885464900,21700,21700,21750,21700,981
20240108,142100,9864129250,21750,21700,21750,21700,15
20240108,142000,9863803700,21750,21700,21750,21700,87
20240108,141900,9861915300,21750,21750,21750,21750,1781
20240108,141800,9823178550,21750,21750,21750,21750,20
20240108,141700,9822743550,21750,21750,21800,21750,267
20240108,141600,9816935400,21750,21750,21800,21750,12
20240108,141500,9816674350,21800,21800,21800,21750,1029
20240108,141400,9794246950,21750,21750,21800,21750,289
20240108,141300,9787960450,21750,21750,21750,21750,1251
20240108,141200,9760751200,21750,21750,21750,21750,334
20240108,141100,9753486700,21750,21700,21800,21700,1742
20240108,141000,9715604000,21700,21750,21750,21700,192
20240108,140900,9711432600,21750,21750,21750,21700,1418
20240108,140800,9680591650,21700,21700,21750,21700,326
20240108,140700,9673516950,21700,21700,21700,21700,145
20240108,140600,9670370450,21700,21700,21700,21700,1022
20240108,140500,9648193050,21700,21700,21750,21700,291
20240108,140400,9641877600,21700,21750,21750,21700,148
20240108,140300,9638662150,21750,21700,21750,21700,129
20240108,140200,9635862800,21750,21700,21750,21700,195
20240108,140100,9631630650,21700,21700,21700,21650,2935
20240108,140000,9567944700,21700,21750,21750,21650,1309
20240108,135900,9539543100,21750,21700,21750,21700,103
20240108,135800,9537304300,21700,21700,21750,21700,285
20240108,135700,9531116150,21700,21750,21750,21700,77
20240108,135600,9529444150,21750,21700,21750,21700,104
20240108,135500,9527182250,21750,21700,21750,21700,156
20240108,135400,9523792850,21700,21750,21750,21700,470
20240108,135300,9513587950,21750,21800,21800,21750,2773
20240108,135200,9453268400,21800,21800,21800,21750,465
20240108,135100,9443147350,21750,21750,21800,21750,489
20240108,135000,9432510450,21750,21750,21750,21700,158
20240108,134900,9429074100,21750,21700,21800,21700,749
20240108,134800,9412781850,21750,21750,21750,21700,1334
20240108,134700,9383770900,21750,21750,21800,21750,191
20240108,134600,9379615800,21800,21750,21800,21750,576
20240108,134500,9367079550,21700,21750,21750,21700,2156
20240108,134400,9320193000,21750,21700,21750,21700,144
20240108,134300,9317063000,21700,21750,21750,21700,771
20240108,134200,9300320000,21750,21750,21750,21700,388
20240108,134100,9291884550,21750,21750,21750,21700,1649
20240108,134000,9256018900,21750,21700,21750,21700,279
20240108,133900,9249951100,21700,21700,21700,21650,1455
20240108,133800,9218381150,21650,21700,21700,21650,134
20240108,133700,9215473750,21650,21700,21700,21650,122
20240108,133600,9212827150,21650,21650,21700,21650,351
20240108,133500,9205224400,21700,21700,21750,21650,923
20240108,133400,9185196900,21700,21700,21750,21700,1445
20240108,133300,9153836400,21700,21700,21700,21650,88
20240108,133200,9151929850,21700,21650,21700,21650,554
20240108,133100,9139929600,21650,21650,21650,21600,771
20240108,133000,9123237700,21600,21550,21650,21550,1182
20240108,132900,9097730750,21550,21650,21650,21550,1190
20240108,132800,9072021150,21650,21550,21650,21550,995
20240108,132700,9050537050,21550,21550,21600,21550,920
20240108,132600,9030709950,21550,21600,21600,21550,168
20240108,132500,9027084700,21600,21600,21600,21550,643
20240108,132400,9013226350,21600,21550,21600,21550,680
20240108,132300,8998553850,21500,21500,21550,21500,357
20240108,132200,8990869500,21550,21550,21550,21500,378
20240108,132100,8982723950,21550,21500,21550,21500,1321
20240108,132000,8954309550,21500,21450,21500,21450,529
20240108,131900,8942952150,21500,21500,21500,21450,172
20240108,131800,8939254750,21450,21450,21500,21450,79
20240108,131700,8937557450,21450,21500,21500,21450,404
20240108,131600,8928881100,21450,21450,21500,21450,42
20240108,131500,8927979400,21450,21450,21500,21450,434
20240108,131400,8918667300,21450,21500,21500,21450,175
20240108,131300,8914913150,21450,21450,21500,21450,242
20240108,131200,8909717900,21450,21500,21500,21450,268
20240108,131100,8903966500,21500,21450,21500,21450,78
20240108,131000,8902293350,21450,21450,21450,21400,1263
20240108,130900,8875235750,21500,21400,21500,21400,1208
20240108,130800,8849345800,21400,21500,21500,21400,10354
20240108,130700,8627203950,21500,21500,21550,21500,202
20240108,130600,8622857550,21550,21500,21550,21500,93
20240108,130500,8620857600,21500,21550,21550,21450,8313
20240108,130400,8442121400,21550,21550,21600,21550,439
20240108,130300,8432657400,21600,21550,21600,21550,1309
20240108,130200,8404385900,21550,21600,21600,21550,1693
20240108,130100,8367841150,21600,21600,21650,21600,1030
20240108,130000,8345589700,21600,21650,21650,21600,1460
20240108,125900,8314042200,21650,21550,21650,21550,281
20240108,125800,8307973350,21550,21550,21600,21550,107
20240108,125700,8305666700,21600,21550,21600,21550,438
20240108,125600,8296225000,21550,21600,21600,21550,319
20240108,125500,8289339600,21600,21600,21600,21550,2271
20240108,125400,8240287000,21600,21650,21650,21600,338
20240108,125300,8232972850,21650,21650,21650,21650,58
20240108,125200,8231717150,21600,21650,21650,21600,16
20240108,125100,8231370800,21650,21600,21650,21600,510
20240108,125000,8220348600,21600,21600,21600,21600,7
20240108,124900,8220197400,21650,21600,21650,21600,671
20240108,124800,8205674500,21600,21600,21650,21600,225
20240108,124700,8200809150,21650,21650,21650,21600,314
20240108,124600,8194026050,21650,21650,21650,21650,73
20240108,124500,8192445600,21600,21600,21650,21600,274
20240108,124400,8186520200,21600,21600,21600,21600,77
20240108,124300,8184857000,21650,21650,21650,21600,105
20240108,124200,8182583950,21600,21650,21650,21600,245
20240108,124100,8177284850,21650,21600,21650,21600,87
20240108,124000,8175404150,21600,21650,21650,21600,743
20240108,123900,8159351800,21600,21600,21650,21600,817
20240108,123800,8141670850,21600,21650,21650,21600,1718
20240108,123700,8104494550,21700,21650,21700,21650,286
20240108,123600,8098296350,21700,21650,21700,21650,172
20240108,123500,8094571400,21700,21650,21700,21650,1208
20240108,123400,8068410250,21600,21650,21650,21600,350
20240108,123300,8060835300,21650,21600,21650,21550,1772
20240108,123200,8022559400,21550,21600,21600,21550,357
20240108,123100,8014862100,21600,21550,21600,21550,150
20240108,123000,8011626950,21600,21600,21600,21550,78
20240108,122900,8009942200,21600,21600,21650,21600,310
20240108,122800,8003243400,21600,21600,21600,21600,507
20240108,122700,7992292200,21600,21550,21600,21500,432
20240108,122600,7982985050,21500,21700,21700,21500,6008
20240108,122500,7853409550,21650,21650,21700,21650,367
20240108,122400,7845463500,21650,21650,21650,21650,825
20240108,122300,7827602250,21650,21650,21700,21600,641
20240108,122200,7813729350,21650,21600,21650,21600,189
20240108,122100,7809638650,21600,21600,21650,21600,228
20240108,122000,7804705200,21600,21600,21600,21600,127
20240108,121900,7801962000,21600,21600,21650,21600,1420
20240108,121800,7771282200,21600,21650,21650,21600,212
20240108,121700,7766697100,21600,21600,21600,21600,590
20240108,121600,7753953100,21600,21600,21650,21600,162
20240108,121500,7750451100,21600,21650,21650,21600,1333
20240108,121400,7721657800,21650,21600,21650,21550,2312
20240108,121300,7671717300,21600,21600,21650,21600,542
20240108,121200,7660007350,21600,21600,21650,21600,507
20240108,121100,7649050350,21600,21650,21650,21600,3409
20240108,121000,7575277900,21650,21650,21700,21650,244
20240108,120900,7569992550,21650,21650,21700,21650,151
20240108,120800,7566720750,21650,21650,21700,21650,246
20240108,120700,7561391950,21700,21700,21700,21700,317
20240108,120600,7554513050,21750,21700,21750,21700,134
20240108,120500,7551601850,21750,21650,21750,21650,804
20240108,120400,7534154600,21650,21700,21700,21650,614
20240108,120300,7520847000,21700,21700,21750,21700,265
20240108,120200,7515092800,21700,21700,21750,21700,133
20240108,120100,7512203950,21700,21700,21700,21700,253
20240108,120000,7506713850,21700,21750,21750,21700,164
20240108,115900,7503150400,21700,21750,21750,21700,57
20240108,115800,7501910750,21700,21700,21750,21700,3054
20240108,115700,7435638900,21700,21750,21800,21700,2508
20240108,115600,7381097050,21700,21750,21750,21700,101
20240108,115500,7378900350,21750,21750,21750,21750,78
20240108,115400,7377203850,21750,21700,21800,21700,333
20240108,115300,7369955300,21800,21750,21800,21700,3124
20240108,115200,7302107150,21750,21800,21800,21750,3066
20240108,115100,7235350150,21800,21850,21850,21800,186
20240108,115000,7231291700,21800,21850,21850,21800,540
20240108,114900,7219504700,21850,21850,21850,21850,266
20240108,114800,7213692600,21850,21850,21850,21800,288
20240108,114700,7207403350,21850,21800,21850,21800,340
20240108,114600,7199988600,21800,21850,21850,21800,1503
20240108,114500,7167209400,21800,21800,21800,21800,141
20240108,114400,7164135600,21850,21800,21850,21800,352
20240108,114300,7156450750,21800,21800,21850,21800,554
20240108,114200,7144370600,21800,21850,21850,21800,381
20240108,114100,7136054750,21850,21850,21850,21800,942
20240108,114000,7115497050,21850,21900,21900,21850,4788
20240108,113900,7010870950,21900,21900,21900,21850,146
20240108,113800,7007674850,21900,21900,21900,21850,267
20240108,113700,7001831600,21850,21900,21900,21850,113
20240108,113600,6999360700,21850,21850,21900,21850,66
20240108,113500,6997915800,21850,21800,21900,21800,1746
20240108,113400,6959784900,21800,21850,21850,21800,146
20240108,113300,6956599350,21850,21800,21850,21800,1158
20240108,113200,6931301400,21800,21850,21850,21800,1580
20240108,113100,6896855900,21800,21750,21850,21750,2563
20240108,113000,6840982300,21800,21750,21800,21750,230
20240108,112900,6835976450,21750,21750,21800,21750,222
20240108,112800,6831145500,21750,21750,21800,21750,90
20240108,112700,6829185200,21750,21750,21800,21750,97
20240108,112600,6827072200,21800,21750,21800,21750,166
20240108,112500,6823458350,21800,21750,21800,21700,3045
20240108,112400,6757225300,21800,21800,21800,21800,170
20240108,112300,6753519300,21750,21750,21800,21750,355
20240108,112200,6745785650,21800,21750,21850,21750,348
20240108,112100,6738196550,21750,21800,21800,21750,121
20240108,112000,6735558850,21800,21800,21850,21800,843
20240108,111900,6717177900,21800,21850,21850,21800,347
20240108,111800,6709599550,21850,21800,21850,21800,737
20240108,111700,6693532700,21800,21800,21800,21800,629
20240108,111600,6679820500,21800,21750,21800,21750,479
20240108,111500,6669390400,21750,21750,21800,21750,491
20240108,111400,6658711100,21750,21800,21800,21750,219
20240108,111300,6653937100,21700,21700,21750,21700,1277
20240108,111200,6626169600,21750,21700,21750,21650,1448
20240108,111100,6594746100,21700,21750,21750,21700,689
20240108,111000,6579784850,21750,21750,21750,21700,1130
20240108,110900,6555219300,21750,21700,21750,21650,800
20240108,110800,6537859600,21750,21700,21750,21700,295
20240108,110700,6531457150,21650,21700,21700,21650,4107
20240108,110600,6442363700,21750,21750,21750,21700,3564
20240108,110500,6364904700,21750,21800,21800,21750,533
20240108,110400,6353289000,21800,21800,21800,21800,1197
20240108,110300,6327194400,21800,21750,21800,21750,1455
20240108,110200,6295499450,21750,21800,21850,21750,389
20240108,110100,6287029400,21800,21750,21800,21750,4370
20240108,110000,6191807550,21800,21800,21850,21800,2064
20240108,105900,6146809500,21800,21850,21850,21800,270
20240108,105800,6140918250,21850,21850,21900,21850,4534
20240108,105700,6041752050,21850,21850,21900,21850,390
20240108,105600,6033214650,21900,21950,21950,21850,815
20240108,105500,6015363450,21900,21850,21900,21850,2087
20240108,105400,5969677200,21850,21900,21900,21850,1740
20240108,105300,5931647950,21850,21850,21900,21850,768
20240108,105200,5914864300,21850,21900,21900,21850,409
20240108,105100,5905924250,21900,21800,21900,21800,2082
20240108,105000,5860438750,21800,21950,21950,21800,4080
20240108,104900,5771317750,21900,21900,21950,21850,3483
20240108,104800,5695027350,21900,22000,22000,21850,2678
20240108,104700,5636329350,21950,21900,22000,21900,1439
20240108,104600,5604734450,21950,22050,22050,21900,6406
20240108,104500,5463998800,22050,22050,22100,22000,2986
20240108,104400,5398110150,22050,22000,22050,21950,7882
20240108,104300,5224535000,22000,21950,22000,21950,617
20240108,104200,5210970450,21950,21950,22000,21900,5546
20240108,104100,5089147350,21950,21950,22000,21900,9761
20240108,104000,4874554700,22000,21900,22000,21850,8619
20240108,103900,4685423900,21900,21900,21950,21850,5747
20240108,103800,4559561450,21850,21850,21900,21800,3298
20240108,103700,4487506000,21800,21800,21850,21750,2896
20240108,103600,4424369950,21800,21750,21850,21700,9129
20240108,103500,4225506350,21750,21700,21750,21700,2442
20240108,103400,4172489250,21750,21650,21750,21650,2080
20240108,103300,4127339900,21650,21650,21700,21650,864
20240108,103200,4108615650,21650,21650,21700,21650,373
20240108,103100,4100525200,21700,21650,21700,21650,723
20240108,103000,4084837400,21650,21700,21700,21650,1572
20240108,102900,4050737050,21700,21600,21700,21600,10080
20240108,102800,3832462300,21600,21550,21600,21550,170
20240108,102700,3828794400,21550,21550,21550,21500,1445
20240108,102600,3797654800,21550,21500,21550,21500,576
20240108,102500,3785258000,21500,21550,21550,21500,652
20240108,102400,3771211000,21550,21550,21550,21450,4930
20240108,102300,3665255100,21600,21550,21600,21550,139
20240108,102200,3662255700,21550,21550,21600,21500,2489
20240108,102100,3608619950,21550,21550,21550,21500,418
20240108,102000,3599612150,21550,21550,21600,21550,1638
20240108,101900,3564249500,21550,21500,21550,21500,6456
20240108,101800,3425337000,21500,21450,21500,21450,139
20240108,101700,3422349250,21450,21450,21500,21450,336
20240108,101600,3415139200,21450,21450,21500,21450,665
20240108,101500,3400864400,21500,21500,21500,21500,55
20240108,101400,3399681900,21450,21450,21500,21450,338
20240108,101300,3392431650,21500,21400,21500,21400,327
20240108,101200,3385413050,21400,21450,21500,21400,2082
20240108,101100,3340762850,21500,21450,21500,21450,465
20240108,101000,3330788450,21500,21500,21500,21450,798
20240108,100900,3313661450,21450,21500,21500,21450,231
20240108,100800,3308703650,21450,21450,21450,21450,432
20240108,100700,3299437250,21450,21450,21500,21450,213
20240108,100600,3294865650,21450,21500,21500,21450,517
20240108,100500,3283756300,21450,21400,21450,21400,850
20240108,100400,3265536700,21400,21400,21450,21400,336
20240108,100300,3258343500,21450,21450,21450,21400,708
20240108,100200,3243157250,21450,21450,21500,21450,1028
20240108,100100,3221103100,21500,21450,21500,21450,426
20240108,100000,3211962600,21450,21500,21500,21450,311
20240108,095900,3205283450,21450,21450,21450,21450,601
20240108,095800,3192392000,21450,21500,21500,21450,2718
20240108,095700,3134086850,21500,21500,21500,21450,685
20240108,095600,3119363900,21500,21500,21550,21450,681
20240108,095500,3104708100,21500,21550,21550,21450,610
20240108,095400,3091593750,21500,21500,21550,21500,749
20240108,095300,3075474200,21500,21500,21550,21500,2312
20240108,095200,3025760050,21500,21550,21550,21500,2199
20240108,095100,2978435750,21550,21500,21550,21450,2417
20240108,095000,2926365950,21500,21500,21550,21450,1266
20240108,094900,2899105050,21500,21450,21500,21450,3501
20240108,094800,2823860850,21400,21450,21500,21400,1820
20240108,094700,2784819600,21450,21500,21500,21450,1779
20240108,094600,2746659650,21500,21450,21500,21450,1023
20240108,094500,2724713550,21450,21450,21450,21400,1225
20240108,094400,2698437350,21400,21450,21450,21400,603
20240108,094300,2685526400,21450,21400,21450,21400,661
20240108,094200,2671377650,21400,21400,21450,21350,1537
20240108,094100,2638485650,21400,21400,21400,21350,339
20240108,094000,2631246350,21400,21400,21400,21350,1181
20240108,093900,2606027700,21400,21400,21400,21350,53
20240108,093800,2604894500,21350,21400,21400,21350,2116
20240108,093700,2559710050,21400,21350,21400,21350,1774
20240108,093600,2521756950,21350,21350,21400,21350,220
20240108,093500,2517056100,21400,21350,21400,21300,1229
20240108,093400,2490806900,21350,21400,21400,21350,6270
20240108,093300,2356814600,21400,21350,21400,21350,3877
20240108,093200,2273864000,21350,21250,21350,21250,2781
20240108,093100,2214633100,21250,21300,21300,21250,1465
20240108,093000,2183435800,21250,21250,21300,21250,860
20240108,092900,2165154200,21250,21250,21250,21200,915
20240108,092800,2145715750,21200,21200,21250,21200,857
20240108,092700,2127526050,21250,21250,21300,21200,2262
20240108,092600,2079446100,21250,21100,21250,21050,1938
20240108,092500,2038546150,21100,21150,21150,21050,776
20240108,092400,2022190000,21100,21100,21150,21100,716
20240108,092300,2007079350,21050,21000,21050,21000,1501
20240108,092200,1975517100,21000,21050,21100,21000,2481
20240108,092100,1923356300,21050,21050,21050,21000,293
20240108,092000,1917192350,21050,21000,21050,21000,953
20240108,091900,1897178350,21000,20950,21000,20950,486
20240108,091800,1886989650,21000,20950,21000,20900,2897
20240108,091700,1826289250,20950,20900,20950,20900,1435
20240108,091600,1796242200,20900,21000,21000,20900,5573
20240108,091500,1679359500,21050,21050,21100,21000,3048
20240108,091400,1615190300,21050,21050,21100,21000,3518
20240108,091300,1541200750,21100,21000,21100,21000,1209
20240108,091200,1515761250,21000,21000,21050,21000,4045
20240108,091100,1430803750,21000,21000,21000,20950,1767
20240108,091000,1393698250,20950,20950,21050,20900,2110
20240108,090900,1349489100,20900,20850,20950,20850,3435
20240108,090800,1277701250,20950,20950,20950,20800,8058
20240108,090700,1109718100,20900,20950,21000,20900,3996
20240108,090600,1026101100,20950,21000,21050,20900,6422
20240108,090500,891462900,21050,21000,21050,20950,4791
20240108,090400,790874450,21000,21050,21100,21000,6613
20240108,090300,651809800,21050,21150,21150,21050,4050
20240108,090200,566279700,21150,21050,21200,21050,4558
20240108,090100,469932500,21100,21400,21450,21050,14321
20240108,090000,165680350,21400,21450,21500,21350,7708