KissMeData/083310/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,13538073950,21250,21250,21250,21250,5811
20240109,195500,13538073950,21250,21250,21250,21250,0
20240109,195400,13538073950,21250,21250,21250,21250,0
20240109,195300,13538073950,21250,21250,21250,21250,0
20240109,195200,13538073950,21250,21250,21250,21250,0
20240109,195100,13538073950,21250,21250,21250,21250,0
20240109,195000,13538073950,21250,21250,21250,21250,0
20240109,194900,13538073950,21250,21250,21250,21250,0
20240109,194800,13538073950,21250,21250,21250,21250,0
20240109,194700,13538073950,21250,21250,21250,21250,0
20240109,194600,13538073950,21250,21250,21250,21250,0
20240109,194500,13538073950,21250,21250,21250,21250,0
20240109,194400,13538073950,21250,21250,21250,21250,0
20240109,194300,13538073950,21250,21250,21250,21250,0
20240109,194200,13538073950,21250,21250,21250,21250,0
20240109,194100,13538073950,21250,21250,21250,21250,0
20240109,194000,13538073950,21250,21250,21250,21250,0
20240109,193900,13538073950,21250,21250,21250,21250,0
20240109,193800,13538073950,21250,21250,21250,21250,0
20240109,193700,13538073950,21250,21250,21250,21250,0
20240109,193600,13538073950,21250,21250,21250,21250,0
20240109,193500,13538073950,21250,21250,21250,21250,0
20240109,193400,13538073950,21250,21250,21250,21250,0
20240109,193300,13538073950,21250,21250,21250,21250,0
20240109,193200,13538073950,21250,21250,21250,21250,0
20240109,193100,13538073950,21250,21250,21250,21250,0
20240109,193000,13538073950,21250,21250,21250,21250,0
20240109,192900,13538073950,21250,21250,21250,21250,0
20240109,192800,13538073950,21250,21250,21250,21250,0
20240109,192700,13538073950,21250,21250,21250,21250,0
20240109,192600,13538073950,21250,21250,21250,21250,5811
20240109,192500,13538073950,21250,21250,21250,21250,0
20240109,192400,13538073950,21250,21250,21250,21250,0
20240109,192300,13538073950,21250,21250,21250,21250,0
20240109,192200,13538073950,21250,21250,21250,21250,0
20240109,192100,13538073950,21250,21250,21250,21250,0
20240109,192000,13538073950,21250,21250,21250,21250,0
20240109,191900,13538073950,21250,21250,21250,21250,0
20240109,191800,13538073950,21250,21250,21250,21250,0
20240109,191700,13538073950,21250,21250,21250,21250,0
20240109,191600,13538073950,21250,21250,21250,21250,0
20240109,191500,13538073950,21250,21250,21250,21250,0
20240109,191400,13538073950,21250,21250,21250,21250,0
20240109,191300,13538073950,21250,21250,21250,21250,0
20240109,191200,13538073950,21250,21250,21250,21250,0
20240109,191100,13538073950,21250,21250,21250,21250,0
20240109,191000,13538073950,21250,21250,21250,21250,0
20240109,190900,13538073950,21250,21250,21250,21250,0
20240109,190800,13538073950,21250,21250,21250,21250,0
20240109,190700,13538073950,21250,21250,21250,21250,0
20240109,190600,13538073950,21250,21250,21250,21250,0
20240109,190500,13538073950,21250,21250,21250,21250,0
20240109,190400,13538073950,21250,21250,21250,21250,0
20240109,190300,13538073950,21250,21250,21250,21250,0
20240109,190200,13538073950,21250,21250,21250,21250,0
20240109,190100,13538073950,21250,21250,21250,21250,0
20240109,190000,13538073950,21250,21250,21250,21250,0
20240109,185900,13538073950,21250,21250,21250,21250,0
20240109,185800,13538073950,21250,21250,21250,21250,0
20240109,185700,13538073950,21250,21250,21250,21250,0
20240109,185600,13538073950,21250,21250,21250,21250,5811
20240109,185500,13538073950,21250,21250,21250,21250,0
20240109,185400,13538073950,21250,21250,21250,21250,0
20240109,185300,13538073950,21250,21250,21250,21250,0
20240109,185200,13538073950,21250,21250,21250,21250,0
20240109,185100,13538073950,21250,21250,21250,21250,0
20240109,185000,13538073950,21250,21250,21250,21250,0
20240109,184900,13538073950,21250,21250,21250,21250,0
20240109,184800,13538073950,21250,21250,21250,21250,0
20240109,184700,13538073950,21250,21250,21250,21250,0
20240109,184600,13538073950,21250,21250,21250,21250,0
20240109,184500,13538073950,21250,21250,21250,21250,0
20240109,184400,13538073950,21250,21250,21250,21250,0
20240109,184300,13538073950,21250,21250,21250,21250,0
20240109,184200,13538073950,21250,21250,21250,21250,0
20240109,184100,13538073950,21250,21250,21250,21250,0
20240109,184000,13538073950,21250,21250,21250,21250,0
20240109,183900,13538073950,21250,21250,21250,21250,0
20240109,183800,13538073950,21250,21250,21250,21250,0
20240109,183700,13538073950,21250,21250,21250,21250,0
20240109,183600,13538073950,21250,21250,21250,21250,0
20240109,183500,13538073950,21250,21250,21250,21250,0
20240109,183400,13538073950,21250,21250,21250,21250,0
20240109,183300,13538073950,21250,21250,21250,21250,0
20240109,183200,13538073950,21250,21250,21250,21250,0
20240109,183100,13538073950,21250,21250,21250,21250,0
20240109,183000,13538073950,21250,21250,21250,21250,0
20240109,182900,13538073950,21250,21250,21250,21250,0
20240109,182800,13538073950,21250,21250,21250,21250,0
20240109,182700,13538073950,21250,21250,21250,21250,0
20240109,182600,13538073950,21250,21250,21250,21250,5811
20240109,182500,13538073950,21250,21250,21250,21250,0
20240109,182400,13538073950,21250,21250,21250,21250,0
20240109,182300,13538073950,21250,21250,21250,21250,0
20240109,182200,13538073950,21250,21250,21250,21250,0
20240109,182100,13538073950,21250,21250,21250,21250,0
20240109,182000,13538073950,21250,21250,21250,21250,0
20240109,181900,13538073950,21250,21250,21250,21250,0
20240109,181800,13538073950,21250,21250,21250,21250,0
20240109,181700,13538073950,21250,21250,21250,21250,0
20240109,181600,13538073950,21250,21250,21250,21250,0
20240109,181500,13538073950,21250,21250,21250,21250,0
20240109,181400,13538073950,21250,21250,21250,21250,0
20240109,181300,13538073950,21250,21250,21250,21250,0
20240109,181200,13538073950,21250,21250,21250,21250,0
20240109,181100,13538073950,21250,21250,21250,21250,0
20240109,181000,13538073950,21250,21250,21250,21250,0
20240109,180900,13538073950,21250,21250,21250,21250,0
20240109,180800,13538073950,21250,21250,21250,21250,0
20240109,180700,13538073950,21250,21250,21250,21250,0
20240109,180600,13538073950,21250,21250,21250,21250,0
20240109,180500,13538073950,21250,21250,21250,21250,0
20240109,180400,13538073950,21250,21250,21250,21250,0
20240109,180300,13538073950,21250,21250,21250,21250,0
20240109,180200,13538073950,21250,21250,21250,21250,0
20240109,180100,13538073950,21250,21250,21250,21250,0
20240109,180000,13538073950,21250,21250,21250,21250,0
20240109,175900,13538073950,21250,21250,21250,21250,0
20240109,175800,13538073950,21250,21250,21250,21250,0
20240109,175700,13538073950,21250,21250,21250,21250,0
20240109,175600,13538073950,21250,21250,21250,21250,5811
20240109,175500,13538073950,21250,21250,21250,21250,0
20240109,175400,13538073950,21250,21250,21250,21250,0
20240109,175300,13538073950,21250,21250,21250,21250,0
20240109,175200,13538073950,21250,21250,21250,21250,0
20240109,175100,13538073950,21250,21250,21250,21250,0
20240109,175000,13538073950,21250,21250,21250,21250,0
20240109,174900,13538073950,21250,21250,21250,21250,0
20240109,174800,13538073950,21250,21250,21250,21250,0
20240109,174700,13538073950,21250,21250,21250,21250,0
20240109,174600,13538073950,21250,21250,21250,21250,0
20240109,174500,13538073950,21250,21250,21250,21250,0
20240109,174400,13538073950,21250,21250,21250,21250,0
20240109,174300,13538073950,21250,21250,21250,21250,0
20240109,174200,13538073950,21250,21250,21250,21250,0
20240109,174100,13538073950,21250,21250,21250,21250,0
20240109,174000,13538073950,21250,21250,21250,21250,0
20240109,173900,13538073950,21250,21250,21250,21250,0
20240109,173800,13538073950,21250,21250,21250,21250,0
20240109,173700,13538073950,21250,21250,21250,21250,0
20240109,173600,13538073950,21250,21250,21250,21250,0
20240109,173500,13538073950,21250,21250,21250,21250,0
20240109,173400,13538073950,21250,21250,21250,21250,0
20240109,173300,13538073950,21250,21250,21250,21250,0
20240109,173200,13538073950,21250,21250,21250,21250,0
20240109,173100,13538073950,21250,21250,21250,21250,0
20240109,173000,13538073950,21250,21250,21250,21250,0
20240109,172900,13538073950,21250,21250,21250,21250,0
20240109,172800,13538073950,21250,21250,21250,21250,0
20240109,172700,13538073950,21250,21250,21250,21250,0
20240109,172600,13538073950,21250,21250,21250,21250,5811
20240109,172500,13538073950,21250,21250,21250,21250,0
20240109,172400,13538073950,21250,21250,21250,21250,0
20240109,172300,13538073950,21250,21250,21250,21250,0
20240109,172200,13538073950,21250,21250,21250,21250,0
20240109,172100,13538073950,21250,21250,21250,21250,0
20240109,172000,13538073950,21250,21250,21250,21250,0
20240109,171900,13538073950,21250,21250,21250,21250,0
20240109,171800,13538073950,21250,21250,21250,21250,0
20240109,171700,13538073950,21250,21250,21250,21250,0
20240109,171600,13538073950,21250,21250,21250,21250,0
20240109,171500,13538073950,21250,21250,21250,21250,0
20240109,171400,13538073950,21250,21250,21250,21250,0
20240109,171300,13538073950,21250,21250,21250,21250,0
20240109,171200,13538073950,21250,21250,21250,21250,0
20240109,171100,13538073950,21250,21250,21250,21250,0
20240109,171000,13538073950,21250,21250,21250,21250,0
20240109,170900,13538073950,21250,21250,21250,21250,0
20240109,170800,13538073950,21250,21250,21250,21250,0
20240109,170700,13538073950,21250,21250,21250,21250,0
20240109,170600,13538073950,21250,21250,21250,21250,0
20240109,170500,13538073950,21250,21250,21250,21250,0
20240109,170400,13538073950,21250,21250,21250,21250,0
20240109,170300,13538073950,21250,21250,21250,21250,0
20240109,170200,13538073950,21250,21250,21250,21250,0
20240109,170100,13538073950,21250,21250,21250,21250,0
20240109,170000,13538073950,21250,21250,21250,21250,0
20240109,165900,13538073950,21250,21250,21250,21250,0
20240109,165800,13538073950,21250,21250,21250,21250,0
20240109,165700,13538073950,21250,21250,21250,21250,0
20240109,165600,13538073950,21250,21250,21250,21250,5811
20240109,165500,13538073950,21250,21250,21250,21250,0
20240109,165400,13538073950,21250,21250,21250,21250,0
20240109,165300,13538073950,21250,21250,21250,21250,0
20240109,165200,13538073950,21250,21250,21250,21250,0
20240109,165100,13538073950,21250,21250,21250,21250,0
20240109,165000,13538073950,21250,21250,21250,21250,0
20240109,164900,13538073950,21250,21250,21250,21250,0
20240109,164800,13538073950,21250,21250,21250,21250,0
20240109,164700,13538073950,21250,21250,21250,21250,0
20240109,164600,13538073950,21250,21250,21250,21250,0
20240109,164500,13538073950,21250,21250,21250,21250,0
20240109,164400,13538073950,21250,21250,21250,21250,0
20240109,164300,13538073950,21250,21250,21250,21250,0
20240109,164200,13538073950,21250,21250,21250,21250,0
20240109,164100,13538073950,21250,21250,21250,21250,0
20240109,164000,13538073950,21250,21250,21250,21250,0
20240109,163900,13538073950,21250,21250,21250,21250,0
20240109,163800,13538073950,21250,21250,21250,21250,0
20240109,163700,13538073950,21250,21250,21250,21250,0
20240109,163600,13538073950,21250,21250,21250,21250,0
20240109,163500,13538073950,21250,21250,21250,21250,0
20240109,163400,13538073950,21250,21250,21250,21250,0
20240109,163300,13538073950,21250,21250,21250,21250,0
20240109,163200,13538073950,21250,21250,21250,21250,0
20240109,163100,13538073950,21250,21250,21250,21250,0
20240109,163000,13538073950,21250,21250,21250,21250,0
20240109,162900,13538073950,21250,21250,21250,21250,0
20240109,162800,13538073950,21250,21250,21250,21250,0
20240109,162700,13538073950,21250,21250,21250,21250,0
20240109,162600,13538073950,21250,21250,21250,21250,5811
20240109,162500,13538073950,21250,21250,21250,21250,0
20240109,162400,13538073950,21250,21250,21250,21250,0
20240109,162300,13538073950,21250,21250,21250,21250,0
20240109,162200,13538073950,21250,21250,21250,21250,0
20240109,162100,13538073950,21250,21250,21250,21250,0
20240109,162000,13538073950,21250,21250,21250,21250,0
20240109,161900,13538073950,21250,21250,21250,21250,0
20240109,161800,13538073950,21250,21250,21250,21250,0
20240109,161700,13538073950,21250,21250,21250,21250,0
20240109,161600,13538073950,21250,21250,21250,21250,0
20240109,161500,13538073950,21250,21250,21250,21250,0
20240109,161400,13538073950,21250,21250,21250,21250,0
20240109,161300,13538073950,21250,21250,21250,21250,0
20240109,161200,13538073950,21250,21250,21250,21250,0
20240109,161100,13538073950,21250,21250,21250,21250,0
20240109,161000,13538073950,21250,21250,21250,21250,0
20240109,160900,13538073950,21250,21250,21250,21250,0
20240109,160800,13538073950,21250,21250,21250,21250,0
20240109,160700,13538073950,21250,21250,21250,21250,0
20240109,160600,13538073950,21250,21250,21250,21250,0
20240109,160500,13538073950,21250,21250,21250,21250,0
20240109,160400,13538073950,21250,21250,21250,21250,0
20240109,160300,13538073950,21250,21250,21250,21250,0
20240109,160200,13538073950,21250,21250,21250,21250,0
20240109,160100,13538073950,21250,21250,21250,21250,0
20240109,160000,13538073950,21250,21250,21250,21250,0
20240109,155900,13538073950,21250,21250,21250,21250,0
20240109,155800,13538073950,21250,21250,21250,21250,0
20240109,155700,13538073950,21250,21250,21250,21250,0
20240109,155600,13538073950,21250,21250,21250,21250,5811
20240109,155500,13538073950,21250,21250,21250,21250,0
20240109,155400,13538073950,21250,21250,21250,21250,0
20240109,155300,13538073950,21250,21250,21250,21250,0
20240109,155200,13538073950,21250,21250,21250,21250,0
20240109,155100,13538073950,21250,21250,21250,21250,0
20240109,155000,13538073950,21250,21250,21250,21250,0
20240109,154900,13538073950,21250,21250,21250,21250,0
20240109,154800,13538073950,21250,21250,21250,21250,0
20240109,154700,13538073950,21250,21250,21250,21250,0
20240109,154600,13538073950,21250,21250,21250,21250,0
20240109,154500,13538073950,21250,21250,21250,21250,0
20240109,154400,13538073950,21250,21250,21250,21250,0
20240109,154300,13538073950,21250,21250,21250,21250,0
20240109,154200,13538073950,21250,21250,21250,21250,0
20240109,154100,13538073950,21250,21250,21250,21250,0
20240109,154000,13538073950,21250,21250,21250,21250,0
20240109,153900,13538073950,21250,21250,21250,21250,0
20240109,153800,13538073950,21250,21250,21250,21250,0
20240109,153700,13538073950,21250,21250,21250,21250,0
20240109,153600,13538073950,21250,21250,21250,21250,0
20240109,153500,13538073950,21250,21250,21250,21250,0
20240109,153400,13538073950,21250,21250,21250,21250,0
20240109,153300,13538073950,21250,21250,21250,21250,0
20240109,153200,13538073950,21250,21250,21250,21250,0
20240109,153100,13538073950,21250,21250,21250,21250,0
20240109,153000,13538073950,21250,21250,21250,21250,5811
20240109,152900,13414590200,21350,21350,21350,21350,0
20240109,152800,13414590200,21350,21350,21350,21350,0
20240109,152700,13414590200,21350,21350,21350,21350,0
20240109,152600,13414590200,21350,21350,21350,21350,0
20240109,152500,13414590200,21350,21350,21350,21350,0
20240109,152400,13414590200,21350,21350,21350,21350,0
20240109,152300,13414590200,21350,21350,21350,21350,0
20240109,152200,13414590200,21350,21350,21350,21350,0
20240109,152100,13414590200,21350,21350,21350,21350,0
20240109,152000,13414590200,21350,21350,21350,21350,0
20240109,151900,13414590200,21350,21300,21350,21200,3791
20240109,151800,13334008900,21300,21300,21300,21250,617
20240109,151700,13320871300,21300,21200,21300,21200,2071
20240109,151600,13276904150,21200,21200,21250,21200,1508
20240109,151500,13244929550,21200,21200,21250,21200,1737
20240109,151400,13208095150,21250,21200,21250,21200,1066
20240109,151300,13185489650,21200,21200,21250,21200,607
20240109,151200,13172612800,21200,21200,21250,21200,2072
20240109,151100,13128668050,21250,21200,21250,21200,875
20240109,151000,13110109650,21200,21300,21300,21200,1507
20240109,150900,13078091500,21300,21250,21300,21250,180
20240109,150800,13074265900,21300,21250,21300,21250,1501
20240109,150700,13042362500,21300,21250,21300,21250,760
20240109,150600,13026205400,21250,21300,21300,21250,112
20240109,150500,13023822200,21300,21300,21300,21300,54
20240109,150400,13022672000,21300,21300,21300,21250,217
20240109,150300,13018056150,21300,21300,21300,21250,101
20240109,150200,13015905150,21300,21300,21300,21250,451
20240109,150100,13006302100,21300,21350,21350,21300,543
20240109,150000,12994724550,21350,21300,21350,21300,2289
20240109,145900,12945966600,21300,21300,21300,21250,610
20240109,145800,12932980000,21300,21300,21300,21250,441
20240109,145700,12923586900,21300,21300,21300,21250,422
20240109,145600,12914613250,21300,21350,21350,21250,1062
20240109,145500,12891990700,21350,21250,21350,21200,4273
20240109,145400,12801077800,21250,21250,21250,21200,1443
20240109,145300,12770455050,21200,21250,21250,21200,518
20240109,145200,12759460200,21250,21200,21250,21200,1980
20240109,145100,12717477400,21200,21250,21250,21200,437
20240109,145000,12708209700,21250,21200,21250,21150,774
20240109,144900,12691817450,21200,21250,21250,21200,4046
20240109,144800,12606022750,21250,21200,21250,21150,4640
20240109,144700,12507694750,21200,21300,21300,21150,935
20240109,144600,12487865800,21250,21200,21300,21200,3715
20240109,144500,12409025150,21200,21250,21250,21150,4816
20240109,144400,12306935150,21200,21250,21250,21200,661
20240109,144300,12292906600,21250,21250,21300,21250,1147
20240109,144200,12268532350,21250,21250,21300,21250,1864
20240109,144100,12228912000,21250,21250,21300,21250,3303
20240109,144000,12158721650,21250,21300,21300,21250,2615
20240109,143900,12103029750,21300,21300,21350,21300,283
20240109,143800,12096995200,21350,21350,21350,21300,929
20240109,143700,12077183550,21300,21350,21350,21300,140
20240109,143600,12074197150,21350,21300,21350,21300,608
20240109,143500,12061224200,21350,21350,21350,21300,187
20240109,143400,12057234650,21350,21350,21350,21300,56
20240109,143300,12056040150,21350,21300,21350,21300,467
20240109,143200,12046082100,21300,21350,21350,21300,346
20240109,143100,12038711600,21300,21350,21350,21300,163
20240109,143000,12035238150,21350,21350,21350,21300,223
20240109,142900,12030480100,21350,21350,21350,21300,1082
20240109,142800,12007399850,21350,21350,21350,21300,265
20240109,142700,12001745850,21350,21350,21350,21300,366
20240109,142600,11993935850,21350,21350,21350,21300,128
20240109,142500,11991208850,21350,21350,21350,21300,247
20240109,142400,11985941600,21350,21350,21350,21300,1039
20240109,142300,11963799350,21350,21350,21350,21300,672
20240109,142200,11949469500,21350,21350,21350,21300,315
20240109,142100,11942749150,21350,21350,21350,21300,277
20240109,142000,11936838850,21350,21350,21350,21300,212
20240109,141900,11932317100,21350,21350,21350,21300,96
20240109,141800,11930271150,21300,21350,21350,21300,408
20240109,141700,11921575050,21350,21350,21400,21350,1690
20240109,141600,11885493350,21350,21350,21350,21350,68
20240109,141500,11884041550,21350,21350,21400,21350,231
20240109,141400,11879109600,21350,21350,21400,21300,1332
20240109,141300,11850668400,21350,21350,21350,21300,1257
20240109,141200,11823847000,21350,21350,21400,21300,2057
20240109,141100,11779979100,21300,21300,21350,21300,696
20240109,141000,11765147650,21300,21400,21400,21300,355
20240109,140900,11757572500,21350,21400,21400,21350,1469
20240109,140800,11726208850,21400,21350,21400,21350,131
20240109,140700,11723409250,21400,21350,21400,21350,74
20240109,140600,11721829200,21400,21400,21400,21400,62
20240109,140500,11720502400,21400,21350,21400,21350,90
20240109,140400,11718580450,21400,21350,21400,21350,106
20240109,140300,11716316950,21400,21350,21400,21350,122
20240109,140200,11713711250,21400,21400,21400,21400,5
20240109,140100,11713604250,21400,21350,21400,21350,176
20240109,140000,11709846050,21400,21350,21400,21350,560
20240109,135900,11697889900,21400,21400,21400,21350,457
20240109,135800,11688123100,21400,21350,21400,21350,533
20240109,135700,11676733200,21350,21350,21400,21350,182
20240109,135600,11672847350,21350,21350,21350,21300,2096
20240109,135500,11628113250,21350,21400,21400,21350,409
20240109,135400,11619376050,21400,21350,21400,21350,163
20240109,135300,11615895800,21400,21400,21400,21350,8
20240109,135200,11615724650,21350,21400,21400,21350,260
20240109,135100,11610160950,21400,21400,21450,21400,588
20240109,135000,11597577200,21450,21400,21450,21400,1830
20240109,134900,11558405700,21400,21400,21450,21400,202
20240109,134800,11554082800,21450,21450,21450,21450,30
20240109,134700,11553439300,21450,21450,21450,21400,84
20240109,134600,11551638500,21400,21400,21450,21400,128
20240109,134500,11548899250,21450,21400,21450,21400,38
20240109,134400,11548085150,21450,21450,21450,21400,352
20240109,134300,11540552000,21400,21400,21450,21400,251
20240109,134200,11535178600,21450,21400,21450,21400,75
20240109,134100,11533571150,21450,21450,21500,21400,616
20240109,134000,11520357900,21500,21400,21500,21400,2303
20240109,133900,11470975050,21450,21400,21450,21350,2659
20240109,133800,11414071150,21450,21450,21450,21400,31
20240109,133700,11413406750,21450,21500,21500,21400,397
20240109,133600,11404897400,21450,21400,21500,21400,3120
20240109,133500,11338035000,21400,21400,21400,21350,1626
20240109,133400,11303266050,21400,21350,21400,21350,197
20240109,133300,11299051050,21400,21350,21400,21350,998
20240109,133200,11277742850,21350,21350,21350,21350,392
20240109,133100,11269373650,21350,21300,21350,21300,3752
20240109,133000,11189453300,21300,21250,21300,21200,3229
20240109,132900,11120889850,21200,21350,21350,21200,4248
20240109,132800,11030639350,21350,21350,21350,21300,403
20240109,132700,11022055050,21350,21350,21350,21300,186
20240109,132600,11018088950,21300,21350,21350,21300,175
20240109,132500,11014360350,21350,21300,21350,21200,1216
20240109,132400,10988465450,21250,21300,21300,21250,948
20240109,132300,10968319450,21300,21350,21350,21250,2564
20240109,132200,10913735950,21350,21350,21350,21300,2673
20240109,132100,10856778700,21350,21400,21400,21350,1042
20240109,132000,10834525250,21400,21500,21500,21400,2560
20240109,131900,10779739650,21500,21500,21500,21400,190
20240109,131800,10775660350,21500,21450,21500,21400,19
20240109,131700,10775252400,21450,21500,21500,21450,1428
20240109,131600,10744609600,21500,21500,21500,21500,703
20240109,131500,10729495100,21500,21450,21500,21450,397
20240109,131400,10720978450,21450,21450,21500,21450,549
20240109,131300,10709191150,21450,21500,21500,21400,1231
20240109,131200,10682752200,21500,21450,21500,21450,2045
20240109,131100,10638872500,21450,21450,21450,21400,429
20240109,131000,10629670500,21450,21400,21500,21400,4231
20240109,130900,10539056300,21400,21350,21400,21350,315
20240109,130800,10532315800,21400,21400,21400,21350,723
20240109,130700,10516866150,21400,21400,21400,21350,859
20240109,130600,10498510550,21350,21350,21400,21350,4389
20240109,130500,10404604300,21400,21400,21400,21350,75
20240109,130400,10402999650,21400,21350,21400,21350,1117
20240109,130300,10379143300,21350,21350,21350,21300,1519
20240109,130200,10346732500,21350,21200,21350,21200,3887
20240109,130100,10264020950,21200,21250,21300,21200,3730
20240109,130000,10184798600,21300,21300,21300,21250,656
20240109,125900,10170828300,21350,21300,21350,21300,19
20240109,125800,10170423350,21350,21350,21350,21300,276
20240109,125700,10164539000,21350,21350,21350,21300,971
20240109,125600,10143844150,21350,21300,21350,21300,1146
20240109,125500,10119432450,21300,21300,21300,21300,923
20240109,125400,10099772550,21350,21350,21400,21350,431
20240109,125300,10090569150,21350,21400,21400,21350,585
20240109,125200,10078078400,21400,21400,21400,21350,300
20240109,125100,10071670400,21400,21400,21400,21300,2174
20240109,125000,10025246150,21350,21350,21400,21100,30782
20240109,124900,9370288600,21350,21400,21450,21350,3559
20240109,124800,9294183350,21400,21450,21450,21400,462
20240109,124700,9284293650,21450,21450,21450,21400,160
20240109,124600,9280865400,21450,21450,21450,21450,4
20240109,124500,9280779600,21450,21450,21450,21400,7211
20240109,124400,9126232800,21450,21500,21500,21450,186
20240109,124300,9122234250,21500,21550,21550,21500,2195
20240109,124200,9075028200,21550,21550,21550,21550,1058
20240109,124100,9052228300,21550,21500,21550,21500,320
20240109,124000,9045344500,21500,21500,21550,21450,972
20240109,123900,9024448700,21500,21500,21550,21500,377
20240109,123800,9016340700,21550,21550,21550,21550,41
20240109,123700,9015457150,21550,21500,21550,21450,1572
20240109,123600,8981656800,21500,21550,21550,21500,220
20240109,123500,8976926700,21500,21500,21500,21500,579
20240109,123400,8964478200,21550,21500,21550,21450,64
20240109,123300,8963099450,21550,21500,21550,21450,1250
20240109,123200,8936228950,21500,21500,21500,21450,73
20240109,123100,8934659550,21500,21500,21500,21450,242
20240109,123000,8929464050,21500,21450,21500,21450,383
20240109,122900,8921242700,21450,21450,21450,21450,1111
20240109,122800,8897411750,21400,21450,21500,21400,524
20240109,122700,8886167100,21400,21450,21450,21400,3366
20240109,122600,8814006150,21450,21500,21500,21450,2366
20240109,122500,8763244350,21500,21550,21550,21450,1380
20240109,122400,8733585600,21500,21500,21550,21500,3079
20240109,122300,8667386600,21550,21500,21550,21500,1658
20240109,122200,8631733150,21500,21400,21500,21400,4055
20240109,122100,8544833750,21400,21600,21600,21400,14427
20240109,122000,8234588150,21550,21600,21600,21550,271
20240109,121900,8228742200,21600,21600,21600,21550,15
20240109,121800,8228418300,21600,21600,21600,21600,931
20240109,121700,8208308700,21600,21550,21600,21550,54
20240109,121600,8207143650,21600,21600,21600,21550,1106
20240109,121500,8183300100,21600,21600,21600,21600,207
20240109,121400,8178828900,21600,21600,21600,21550,159
20240109,121300,8175398550,21550,21600,21600,21550,137
20240109,121200,8172445700,21600,21600,21600,21550,987
20240109,121100,8151170500,21600,21600,21600,21600,624
20240109,121000,8137692100,21550,21550,21600,21550,874
20240109,120900,8118851700,21600,21550,21600,21550,1244
20240109,120800,8091993200,21550,21600,21650,21550,12810
20240109,120700,7815716200,21600,21600,21650,21600,1379
20240109,120600,7785899450,21600,21650,21650,21600,766
20240109,120500,7769353450,21650,21600,21650,21600,2460
20240109,120400,7716189350,21600,21600,21650,21600,613
20240109,120300,7702921450,21650,21650,21650,21650,527
20240109,120200,7691511900,21650,21650,21650,21600,2796
20240109,120100,7630988500,21650,21650,21700,21650,1125
20240109,120000,7606627950,21700,21700,21700,21700,606
20240109,115900,7593477750,21700,21750,21750,21700,4818
20240109,115800,7488924050,21750,21750,21750,21750,541
20240109,115700,7477157300,21750,21750,21750,21700,1068
20240109,115600,7453929050,21750,21750,21750,21700,122
20240109,115500,7451275650,21700,21750,21750,21700,130
20240109,115400,7448448200,21750,21800,21800,21750,2779
20240109,115300,7388004450,21800,21800,21850,21750,821
20240109,115200,7370106250,21800,21750,21800,21700,2870
20240109,115100,7307649650,21750,21700,21750,21700,3636
20240109,115000,7228657300,21750,21800,21800,21700,4098
20240109,114900,7139524400,21750,21800,21800,21750,112
20240109,114800,7137083150,21800,21750,21800,21750,28
20240109,114700,7136473400,21750,21750,21800,21700,3125
20240109,114600,7068506450,21750,21750,21750,21700,133
20240109,114500,7065619400,21700,21700,21750,21700,857
20240109,114400,7047021700,21700,21750,21750,21700,361
20240109,114300,7039173900,21750,21750,21750,21700,1344
20240109,114200,7009944150,21750,21700,21750,21700,1272
20240109,114100,6982290200,21700,21750,21750,21700,469
20240109,114000,6972107950,21700,21750,21750,21700,2612
20240109,113900,6915402450,21750,21800,21800,21750,4922
20240109,113800,6808325200,21800,21850,21850,21800,8383
20240109,113700,6625559850,21850,21850,21850,21800,103
20240109,113600,6623312150,21850,21900,21900,21800,364
20240109,113500,6615356850,21900,21900,21900,21800,5197
20240109,113400,6501801900,21900,21900,21900,21850,422
20240109,113300,6492560150,21850,21850,21900,21850,144
20240109,113200,6489408050,21850,21850,21850,21850,1345
20240109,113100,6460019800,21900,21900,21900,21850,681
20240109,113000,6445138700,21950,21900,21950,21850,2689
20240109,112900,6386236900,21900,21950,21950,21900,61
20240109,112800,6384899500,21950,21850,21950,21850,847
20240109,112700,6366346950,21900,21950,21950,21850,224
20240109,112600,6361440350,21900,21900,21900,21900,181
20240109,112500,6357476450,21900,21900,21900,21900,1191
20240109,112400,6331393550,21900,21850,21900,21850,353
20240109,112300,6323663000,21900,21950,21950,21900,2665
20240109,112200,6265287550,21950,21950,21950,21900,145
20240109,112100,6262105850,21950,21900,21950,21900,619
20240109,112000,6248525900,21900,21900,21950,21900,1057
20240109,111900,6225325900,21900,21950,21950,21900,100
20240109,111800,6223133400,21900,21950,21950,21900,112
20240109,111700,6220675200,21900,21950,21950,21900,378
20240109,111600,6212378900,21950,21950,21950,21950,63
20240109,111500,6210996050,21950,21850,21950,21850,4602
20240109,111400,6110229700,21900,21900,21900,21900,54
20240109,111300,6109047100,21900,21850,21900,21850,619
20240109,111200,6095521300,21850,21900,21900,21850,2630
20240109,111100,6038050500,21850,21900,21900,21850,63
20240109,111000,6036671900,21900,21850,21900,21850,427
20240109,110900,6027338250,21900,21900,21900,21850,363
20240109,110800,6019399200,21900,21900,21900,21900,947
20240109,110700,5998659900,21850,21900,21950,21850,2267
20240109,110600,5949077300,21900,22000,22000,21900,6722
20240109,110500,5801735000,22000,22000,22000,21950,419
20240109,110400,5792534350,22000,21950,22000,21950,18
20240109,110300,5792138900,22000,21950,22000,21950,258
20240109,110200,5786474150,22000,21950,22000,21950,27
20240109,110100,5785880650,21950,21950,22000,21950,232
20240109,110000,5780787700,21950,22000,22000,21950,30
20240109,105900,5780128500,22000,21950,22000,21950,1349
20240109,105800,5750457450,22000,22000,22000,21950,252
20240109,105700,5744922750,22000,21950,22000,21950,213
20240109,105600,5740242750,22000,21950,22000,21950,20
20240109,105500,5739803000,21950,21900,22000,21900,2259
20240109,105400,5690237350,21950,21950,21950,21900,441
20240109,105300,5680574800,21950,21950,21950,21900,646
20240109,105200,5666418200,21950,21900,21950,21900,275
20240109,105100,5660387450,21950,21950,22000,21900,2544
20240109,105000,5604546750,21950,21950,22000,21950,202
20240109,104900,5600108550,22000,22050,22050,21950,1992
20240109,104800,5556292750,22050,22000,22050,22000,763
20240109,104700,5539491750,22000,21950,22050,21950,4704
20240109,104600,5436058000,21950,22000,22000,21950,908
20240109,104500,5416122350,22000,21950,22000,21900,3863
20240109,104400,5331323700,21900,21950,21950,21900,883
20240109,104300,5311980350,21900,21950,22000,21900,5267
20240109,104200,5196309800,21950,22000,22000,21950,14
20240109,104100,5196001900,22000,22000,22000,22000,2162
20240109,104000,5148437900,22000,22050,22050,22000,1638
20240109,103900,5112375100,22050,22050,22100,22050,2334
20240109,103800,5060880300,22100,22100,22100,22050,37
20240109,103700,5060063650,22100,22050,22100,22050,1137
20240109,103600,5034987150,22050,22100,22100,22050,296
20240109,103500,5028457950,22050,22100,22100,22050,431
20240109,103400,5018938200,22050,22100,22100,22050,346
20240109,103300,5011304250,22050,22050,22100,22050,2546
20240109,103200,4955160800,22100,22100,22100,22050,685
20240109,103100,4940022350,22100,22050,22100,22050,216
20240109,103000,4935254300,22100,22100,22100,22050,385
20240109,102900,4926757300,22100,22050,22100,22000,3123
20240109,102800,4857896050,22050,22050,22100,22050,3502
20240109,102700,4780630950,22000,22050,22050,22000,432
20240109,102600,4771126150,22050,22050,22100,22000,3966
20240109,102500,4683687600,22050,21950,22050,21950,4418
20240109,102400,4586528900,21950,22000,22000,21950,112
20240109,102300,4584069450,21950,21950,21950,21950,181
20240109,102200,4580096500,22000,21950,22000,21950,49
20240109,102100,4579020050,22000,22000,22000,21950,345
20240109,102000,4571446500,22000,21950,22000,21950,528
20240109,101900,4559856050,22000,21950,22000,21950,3921
20240109,101800,4473769100,22000,22000,22000,21950,195
20240109,101700,4469479350,22000,22000,22000,21950,1064
20240109,101600,4446121350,22000,22000,22000,22000,763
20240109,101500,4429335350,22000,22000,22000,21950,456
20240109,101400,4419303900,22000,22000,22050,22000,2546
20240109,101300,4363287950,22050,22050,22050,22000,336
20240109,101200,4355889650,22000,22000,22050,21950,4324
20240109,101100,4260769300,22000,21950,22000,21950,178
20240109,101000,4256857650,22000,21950,22000,21900,1188
20240109,100900,4230778050,21950,21950,21950,21950,355
20240109,100800,4222985800,21950,21950,21950,21900,1069
20240109,100700,4199521450,21900,21900,21950,21900,106
20240109,100600,4197199400,21950,21950,21950,21900,62
20240109,100500,4195840150,21950,21950,22000,21900,2300
20240109,100400,4145350500,21950,21900,21950,21900,77
20240109,100300,4143661600,21900,21850,21950,21850,1363
20240109,100200,4113816750,21850,21950,21950,21800,8060
20240109,100100,3937630300,21950,21950,21950,21900,3145
20240109,100000,3868733250,21950,21950,21950,21900,169
20240109,095900,3865026200,21950,21950,22000,21900,514
20240109,095800,3853736100,22000,21950,22000,21950,703
20240109,095700,3838303850,21950,21950,22000,21900,612
20240109,095600,3824882400,22000,22000,22000,21950,972
20240109,095500,3803514100,22000,22000,22000,21950,168
20240109,095400,3799825700,22000,22000,22000,21900,868
20240109,095300,3780773600,22000,22000,22000,21900,2595
20240109,095200,3723814650,21950,22000,22000,21950,398
20240109,095100,3715058950,22000,22000,22050,21950,1499
20240109,095000,3682081100,22000,21950,22000,21950,1800
20240109,094900,3642565300,21950,21950,21950,21900,961
20240109,094800,3621495200,21950,21900,21950,21900,699
20240109,094700,3606185650,21950,21900,21950,21850,2207
20240109,094600,3557855200,21900,21900,21900,21850,171
20240109,094500,3554113050,21850,21900,21900,21850,374
20240109,094400,3545927850,21900,21900,21900,21850,262
20240109,094300,3540200650,21900,21900,21950,21850,3822
20240109,094200,3456500050,21850,21900,21900,21850,823
20240109,094100,3438515500,21900,21850,21900,21800,907
20240109,094000,3418704950,21850,21850,21900,21850,2212
20240109,093900,3370367350,21850,21850,21900,21800,2347
20240109,093800,3319083850,21850,21900,21900,21850,3476
20240109,093700,3243132550,21850,22000,22000,21850,5922
20240109,093600,3113280700,21950,22000,22050,21950,1329
20240109,093500,3084054450,22000,22000,22050,21950,539
20240109,093400,3072197400,22000,22000,22050,22000,706
20240109,093300,3056664500,22050,22000,22050,22000,1009
20240109,093200,3034463550,21950,21950,22000,21950,2186
20240109,093100,2986393200,22000,22050,22050,22000,6444
20240109,093000,2844561600,22050,22050,22050,22000,1639
20240109,092900,2808423950,22050,22100,22100,22000,2091
20240109,092800,2762293500,22100,22100,22100,22050,666
20240109,092700,2747592600,22050,22050,22100,22050,1523
20240109,092600,2714007650,22050,22050,22050,22000,1409
20240109,092500,2682949550,22000,22000,22000,21950,2125
20240109,092400,2636207550,22000,22000,22050,21950,3386
20240109,092300,2561804400,22000,21950,22050,21950,4265
20240109,092200,2468065050,21900,21900,21950,21900,983
20240109,092100,2446518400,21950,21950,21950,21900,1126
20240109,092000,2421827800,21950,21900,21950,21900,815
20240109,091900,2403972800,21900,21850,21900,21850,1132
20240109,091800,2379216600,21900,21850,21900,21850,2299
20240109,091700,2328953850,21850,21900,21950,21850,2945
20240109,091600,2264471400,21950,21950,22000,21900,1609
20240109,091500,2229188850,21950,21850,22050,21850,8001
20240109,091400,2053695650,21900,21850,21900,21850,2674
20240109,091300,1995140850,21900,21850,21900,21850,902
20240109,091200,1975427700,21850,22000,22050,21850,8285
20240109,091100,1793495250,22050,22050,22050,21950,7322
20240109,091000,1632222400,22050,22100,22150,22000,11096
20240109,090900,1387833700,22100,22150,22150,22100,1523
20240109,090800,1354168300,22150,22200,22200,22100,1043
20240109,090700,1331062900,22250,22100,22250,22100,7183
20240109,090600,1171817750,22150,22150,22200,22100,5267
20240109,090500,1055160050,22150,22100,22200,22100,4001
20240109,090400,966446100,22100,22200,22250,22100,7089
20240109,090300,809134200,22200,22100,22250,22100,4762
20240109,090200,703611800,22100,22200,22200,22100,3382
20240109,090100,628745150,22150,22350,22350,22100,8617
20240109,090000,437177300,22350,22400,22450,22200,19415