KissMeData/089600/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200100,1784041000,22450,22450,22450,22450,756
20240103,200000,1784041000,22450,22450,22450,22450,0
20240103,195900,1784041000,22450,22450,22450,22450,0
20240103,195800,1784041000,22450,22450,22450,22450,0
20240103,195700,1784041000,22450,22450,22450,22450,0
20240103,195600,1784041000,22450,22450,22450,22450,0
20240103,195500,1784041000,22450,22450,22450,22450,0
20240103,195400,1784041000,22450,22450,22450,22450,0
20240103,195300,1784041000,22450,22450,22450,22450,0
20240103,195200,1784041000,22450,22450,22450,22450,0
20240103,195100,1784041000,22450,22450,22450,22450,0
20240103,195000,1784041000,22450,22450,22450,22450,0
20240103,194900,1784041000,22450,22450,22450,22450,0
20240103,194800,1784041000,22450,22450,22450,22450,0
20240103,194700,1784041000,22450,22450,22450,22450,0
20240103,194600,1784041000,22450,22450,22450,22450,0
20240103,194500,1784041000,22450,22450,22450,22450,0
20240103,194400,1784041000,22450,22450,22450,22450,0
20240103,194300,1784041000,22450,22450,22450,22450,0
20240103,194200,1784041000,22450,22450,22450,22450,0
20240103,194100,1784041000,22450,22450,22450,22450,0
20240103,194000,1784041000,22450,22450,22450,22450,0
20240103,193900,1784041000,22450,22450,22450,22450,0
20240103,193800,1784041000,22450,22450,22450,22450,0
20240103,193700,1784041000,22450,22450,22450,22450,0
20240103,193600,1784041000,22450,22450,22450,22450,0
20240103,193500,1784041000,22450,22450,22450,22450,0
20240103,193400,1784041000,22450,22450,22450,22450,0
20240103,193300,1784041000,22450,22450,22450,22450,0
20240103,193200,1784041000,22450,22450,22450,22450,0
20240103,193100,1784041000,22450,22450,22450,22450,756
20240103,193000,1784041000,22450,22450,22450,22450,0
20240103,192900,1784041000,22450,22450,22450,22450,0
20240103,192800,1784041000,22450,22450,22450,22450,0
20240103,192700,1784041000,22450,22450,22450,22450,0
20240103,192600,1784041000,22450,22450,22450,22450,0
20240103,192500,1784041000,22450,22450,22450,22450,0
20240103,192400,1784041000,22450,22450,22450,22450,0
20240103,192300,1784041000,22450,22450,22450,22450,0
20240103,192200,1784041000,22450,22450,22450,22450,0
20240103,192100,1784041000,22450,22450,22450,22450,0
20240103,192000,1784041000,22450,22450,22450,22450,0
20240103,191900,1784041000,22450,22450,22450,22450,0
20240103,191800,1784041000,22450,22450,22450,22450,0
20240103,191700,1784041000,22450,22450,22450,22450,0
20240103,191600,1784041000,22450,22450,22450,22450,0
20240103,191500,1784041000,22450,22450,22450,22450,0
20240103,191400,1784041000,22450,22450,22450,22450,0
20240103,191300,1784041000,22450,22450,22450,22450,0
20240103,191200,1784041000,22450,22450,22450,22450,0
20240103,191100,1784041000,22450,22450,22450,22450,0
20240103,191000,1784041000,22450,22450,22450,22450,0
20240103,190900,1784041000,22450,22450,22450,22450,0
20240103,190800,1784041000,22450,22450,22450,22450,0
20240103,190700,1784041000,22450,22450,22450,22450,0
20240103,190600,1784041000,22450,22450,22450,22450,0
20240103,190500,1784041000,22450,22450,22450,22450,0
20240103,190400,1784041000,22450,22450,22450,22450,0
20240103,190300,1784041000,22450,22450,22450,22450,0
20240103,190200,1784041000,22450,22450,22450,22450,0
20240103,190100,1784041000,22450,22450,22450,22450,756
20240103,190000,1784041000,22450,22450,22450,22450,0
20240103,185900,1784041000,22450,22450,22450,22450,0
20240103,185800,1784041000,22450,22450,22450,22450,0
20240103,185700,1784041000,22450,22450,22450,22450,0
20240103,185600,1784041000,22450,22450,22450,22450,0
20240103,185500,1784041000,22450,22450,22450,22450,0
20240103,185400,1784041000,22450,22450,22450,22450,0
20240103,185300,1784041000,22450,22450,22450,22450,0
20240103,185200,1784041000,22450,22450,22450,22450,0
20240103,185100,1784041000,22450,22450,22450,22450,0
20240103,185000,1784041000,22450,22450,22450,22450,0
20240103,184900,1784041000,22450,22450,22450,22450,0
20240103,184800,1784041000,22450,22450,22450,22450,0
20240103,184700,1784041000,22450,22450,22450,22450,0
20240103,184600,1784041000,22450,22450,22450,22450,0
20240103,184500,1784041000,22450,22450,22450,22450,0
20240103,184400,1784041000,22450,22450,22450,22450,0
20240103,184300,1784041000,22450,22450,22450,22450,0
20240103,184200,1784041000,22450,22450,22450,22450,0
20240103,184100,1784041000,22450,22450,22450,22450,0
20240103,184000,1784041000,22450,22450,22450,22450,0
20240103,183900,1784041000,22450,22450,22450,22450,0
20240103,183800,1784041000,22450,22450,22450,22450,0
20240103,183700,1784041000,22450,22450,22450,22450,0
20240103,183600,1784041000,22450,22450,22450,22450,0
20240103,183500,1784041000,22450,22450,22450,22450,0
20240103,183400,1784041000,22450,22450,22450,22450,0
20240103,183300,1784041000,22450,22450,22450,22450,0
20240103,183200,1784041000,22450,22450,22450,22450,0
20240103,183100,1784041000,22450,22450,22450,22450,756
20240103,183000,1784041000,22450,22450,22450,22450,0
20240103,182900,1784041000,22450,22450,22450,22450,0
20240103,182800,1784041000,22450,22450,22450,22450,0
20240103,182700,1784041000,22450,22450,22450,22450,0
20240103,182600,1784041000,22450,22450,22450,22450,0
20240103,182500,1784041000,22450,22450,22450,22450,0
20240103,182400,1784041000,22450,22450,22450,22450,0
20240103,182300,1784041000,22450,22450,22450,22450,0
20240103,182200,1784041000,22450,22450,22450,22450,0
20240103,182100,1784041000,22450,22450,22450,22450,0
20240103,182000,1784041000,22450,22450,22450,22450,0
20240103,181900,1784041000,22450,22450,22450,22450,0
20240103,181800,1784041000,22450,22450,22450,22450,0
20240103,181700,1784041000,22450,22450,22450,22450,0
20240103,181600,1784041000,22450,22450,22450,22450,0
20240103,181500,1784041000,22450,22450,22450,22450,0
20240103,181400,1784041000,22450,22450,22450,22450,0
20240103,181300,1784041000,22450,22450,22450,22450,0
20240103,181200,1784041000,22450,22450,22450,22450,0
20240103,181100,1784041000,22450,22450,22450,22450,0
20240103,181000,1784041000,22450,22450,22450,22450,0
20240103,180900,1784041000,22450,22450,22450,22450,0
20240103,180800,1784041000,22450,22450,22450,22450,0
20240103,180700,1784041000,22450,22450,22450,22450,0
20240103,180600,1784041000,22450,22450,22450,22450,0
20240103,180500,1784041000,22450,22450,22450,22450,0
20240103,180400,1784041000,22450,22450,22450,22450,0
20240103,180300,1784041000,22450,22450,22450,22450,0
20240103,180200,1784041000,22450,22450,22450,22450,0
20240103,180100,1784041000,22450,22450,22450,22450,756
20240103,180000,1784041000,22450,22450,22450,22450,0
20240103,175900,1784041000,22450,22450,22450,22450,0
20240103,175800,1784041000,22450,22450,22450,22450,0
20240103,175700,1784041000,22450,22450,22450,22450,0
20240103,175600,1784041000,22450,22450,22450,22450,0
20240103,175500,1784041000,22450,22450,22450,22450,0
20240103,175400,1784041000,22450,22450,22450,22450,0
20240103,175300,1784041000,22450,22450,22450,22450,0
20240103,175200,1784041000,22450,22450,22450,22450,0
20240103,175100,1784041000,22450,22450,22450,22450,0
20240103,175000,1784041000,22450,22450,22450,22450,0
20240103,174900,1784041000,22450,22450,22450,22450,0
20240103,174800,1784041000,22450,22450,22450,22450,0
20240103,174700,1784041000,22450,22450,22450,22450,0
20240103,174600,1784041000,22450,22450,22450,22450,0
20240103,174500,1784041000,22450,22450,22450,22450,0
20240103,174400,1784041000,22450,22450,22450,22450,0
20240103,174300,1784041000,22450,22450,22450,22450,0
20240103,174200,1784041000,22450,22450,22450,22450,0
20240103,174100,1784041000,22450,22450,22450,22450,0
20240103,174000,1784041000,22450,22450,22450,22450,0
20240103,173900,1784041000,22450,22450,22450,22450,0
20240103,173800,1784041000,22450,22450,22450,22450,0
20240103,173700,1784041000,22450,22450,22450,22450,0
20240103,173600,1784041000,22450,22450,22450,22450,0
20240103,173500,1784041000,22450,22450,22450,22450,0
20240103,173400,1784041000,22450,22450,22450,22450,0
20240103,173300,1784041000,22450,22450,22450,22450,0
20240103,173200,1784041000,22450,22450,22450,22450,0
20240103,173100,1784041000,22450,22450,22450,22450,756
20240103,173000,1784041000,22450,22450,22450,22450,0
20240103,172900,1784041000,22450,22450,22450,22450,0
20240103,172800,1784041000,22450,22450,22450,22450,0
20240103,172700,1784041000,22450,22450,22450,22450,0
20240103,172600,1784041000,22450,22450,22450,22450,0
20240103,172500,1784041000,22450,22450,22450,22450,0
20240103,172400,1784041000,22450,22450,22450,22450,0
20240103,172300,1784041000,22450,22450,22450,22450,0
20240103,172200,1784041000,22450,22450,22450,22450,0
20240103,172100,1784041000,22450,22450,22450,22450,0
20240103,172000,1784041000,22450,22450,22450,22450,0
20240103,171900,1784041000,22450,22450,22450,22450,0
20240103,171800,1784041000,22450,22450,22450,22450,0
20240103,171700,1784041000,22450,22450,22450,22450,0
20240103,171600,1784041000,22450,22450,22450,22450,0
20240103,171500,1784041000,22450,22450,22450,22450,0
20240103,171400,1784041000,22450,22450,22450,22450,0
20240103,171300,1784041000,22450,22450,22450,22450,0
20240103,171200,1784041000,22450,22450,22450,22450,0
20240103,171100,1784041000,22450,22450,22450,22450,0
20240103,171000,1784041000,22450,22450,22450,22450,0
20240103,170900,1784041000,22450,22450,22450,22450,0
20240103,170800,1784041000,22450,22450,22450,22450,0
20240103,170700,1784041000,22450,22450,22450,22450,0
20240103,170600,1784041000,22450,22450,22450,22450,0
20240103,170500,1784041000,22450,22450,22450,22450,0
20240103,170400,1784041000,22450,22450,22450,22450,0
20240103,170300,1784041000,22450,22450,22450,22450,0
20240103,170200,1784041000,22450,22450,22450,22450,0
20240103,170100,1784041000,22450,22450,22450,22450,756
20240103,170000,1784041000,22450,22450,22450,22450,0
20240103,165900,1784041000,22450,22450,22450,22450,0
20240103,165800,1784041000,22450,22450,22450,22450,0
20240103,165700,1784041000,22450,22450,22450,22450,0
20240103,165600,1784041000,22450,22450,22450,22450,0
20240103,165500,1784041000,22450,22450,22450,22450,0
20240103,165400,1784041000,22450,22450,22450,22450,0
20240103,165300,1784041000,22450,22450,22450,22450,0
20240103,165200,1784041000,22450,22450,22450,22450,0
20240103,165100,1784041000,22450,22450,22450,22450,0
20240103,165000,1784041000,22450,22450,22450,22450,0
20240103,164900,1784041000,22450,22450,22450,22450,0
20240103,164800,1784041000,22450,22450,22450,22450,0
20240103,164700,1784041000,22450,22450,22450,22450,0
20240103,164600,1784041000,22450,22450,22450,22450,0
20240103,164500,1784041000,22450,22450,22450,22450,0
20240103,164400,1784041000,22450,22450,22450,22450,0
20240103,164300,1784041000,22450,22450,22450,22450,0
20240103,164200,1784041000,22450,22450,22450,22450,0
20240103,164100,1784041000,22450,22450,22450,22450,0
20240103,164000,1784041000,22450,22450,22450,22450,0
20240103,163900,1784041000,22450,22450,22450,22450,0
20240103,163800,1784041000,22450,22450,22450,22450,0
20240103,163700,1784041000,22450,22450,22450,22450,0
20240103,163600,1784041000,22450,22450,22450,22450,0
20240103,163500,1784041000,22450,22450,22450,22450,0
20240103,163400,1784041000,22450,22450,22450,22450,0
20240103,163300,1784041000,22450,22450,22450,22450,0
20240103,163200,1784041000,22450,22450,22450,22450,0
20240103,163100,1784041000,22450,22450,22450,22450,756
20240103,163000,1784041000,22450,22450,22450,22450,0
20240103,162900,1784041000,22450,22450,22450,22450,0
20240103,162800,1784041000,22450,22450,22450,22450,0
20240103,162700,1784041000,22450,22450,22450,22450,0
20240103,162600,1784041000,22450,22450,22450,22450,0
20240103,162500,1784041000,22450,22450,22450,22450,0
20240103,162400,1784041000,22450,22450,22450,22450,0
20240103,162300,1784041000,22450,22450,22450,22450,0
20240103,162200,1784041000,22450,22450,22450,22450,0
20240103,162100,1784041000,22450,22450,22450,22450,0
20240103,162000,1784041000,22450,22450,22450,22450,0
20240103,161900,1784041000,22450,22450,22450,22450,0
20240103,161800,1784041000,22450,22450,22450,22450,0
20240103,161700,1784041000,22450,22450,22450,22450,0
20240103,161600,1784041000,22450,22450,22450,22450,0
20240103,161500,1784041000,22450,22450,22450,22450,0
20240103,161400,1784041000,22450,22450,22450,22450,0
20240103,161300,1784041000,22450,22450,22450,22450,0
20240103,161200,1784041000,22450,22450,22450,22450,0
20240103,161100,1784041000,22450,22450,22450,22450,0
20240103,161000,1784041000,22450,22450,22450,22450,0
20240103,160900,1784041000,22450,22450,22450,22450,0
20240103,160800,1784041000,22450,22450,22450,22450,0
20240103,160700,1784041000,22450,22450,22450,22450,0
20240103,160600,1784041000,22450,22450,22450,22450,0
20240103,160500,1784041000,22450,22450,22450,22450,0
20240103,160400,1784041000,22450,22450,22450,22450,0
20240103,160300,1784041000,22450,22450,22450,22450,0
20240103,160200,1784041000,22450,22450,22450,22450,0
20240103,160100,1784041000,22450,22450,22450,22450,756
20240103,160000,1784041000,22450,22450,22450,22450,0
20240103,155900,1784041000,22450,22450,22450,22450,0
20240103,155800,1784041000,22450,22450,22450,22450,0
20240103,155700,1784041000,22450,22450,22450,22450,0
20240103,155600,1784041000,22450,22450,22450,22450,0
20240103,155500,1784041000,22450,22450,22450,22450,0
20240103,155400,1784041000,22450,22450,22450,22450,0
20240103,155300,1784041000,22450,22450,22450,22450,0
20240103,155200,1784041000,22450,22450,22450,22450,0
20240103,155100,1784041000,22450,22450,22450,22450,0
20240103,155000,1784041000,22450,22450,22450,22450,0
20240103,154900,1784041000,22450,22450,22450,22450,0
20240103,154800,1784041000,22450,22450,22450,22450,0
20240103,154700,1784041000,22450,22450,22450,22450,0
20240103,154600,1784041000,22450,22450,22450,22450,0
20240103,154500,1784041000,22450,22450,22450,22450,0
20240103,154400,1784041000,22450,22450,22450,22450,0
20240103,154300,1784041000,22450,22450,22450,22450,0
20240103,154200,1784041000,22450,22450,22450,22450,0
20240103,154100,1784041000,22450,22450,22450,22450,0
20240103,154000,1784041000,22450,22450,22450,22450,0
20240103,153900,1784041000,22450,22450,22450,22450,0
20240103,153800,1784041000,22450,22450,22450,22450,0
20240103,153700,1784041000,22450,22450,22450,22450,0
20240103,153600,1784041000,22450,22450,22450,22450,0
20240103,153500,1784041000,22450,22450,22450,22450,0
20240103,153400,1784041000,22450,22450,22450,22450,0
20240103,153300,1784041000,22450,22450,22450,22450,0
20240103,153200,1784041000,22450,22450,22450,22450,0
20240103,153100,1784041000,22450,22450,22450,22450,756
20240103,153000,1784041000,22450,22450,22450,22450,756
20240103,152900,1767068800,22300,22300,22300,22300,0
20240103,152800,1767068800,22300,22300,22300,22300,0
20240103,152700,1767068800,22300,22300,22300,22300,0
20240103,152600,1767068800,22300,22300,22300,22300,0
20240103,152500,1767068800,22300,22300,22300,22300,0
20240103,152400,1767068800,22300,22300,22300,22300,0
20240103,152300,1767068800,22300,22300,22300,22300,0
20240103,152200,1767068800,22300,22300,22300,22300,0
20240103,152100,1767068800,22300,22300,22300,22300,0
20240103,152000,1767068800,22300,22300,22300,22300,0
20240103,151900,1767068800,22300,22300,22300,22300,101
20240103,151800,1764816500,22300,22350,22450,22300,498
20240103,151700,1753669800,22450,22400,22450,22350,192
20240103,151600,1749364200,22400,22400,22400,22400,571
20240103,151500,1736573800,22400,22400,22400,22350,901
20240103,151400,1716391450,22400,22400,22400,22300,779
20240103,151300,1698997650,22450,22450,22450,22450,36
20240103,151200,1698189450,22450,22350,22450,22350,136
20240103,151100,1695141850,22400,22400,22400,22400,36
20240103,151000,1694335450,22450,22300,22450,22300,87
20240103,150900,1692382950,22350,22400,22450,22350,537
20240103,150800,1680365850,22500,22450,22500,22400,155
20240103,150700,1676883950,22400,22500,22500,22400,178
20240103,150600,1672886100,22550,22500,22550,22500,147
20240103,150500,1669574550,22450,22500,22500,22450,37
20240103,150400,1668742100,22550,22500,22550,22450,118
20240103,150300,1666083100,22450,22450,22450,22450,0
20240103,150200,1666083100,22450,22450,22550,22450,267
20240103,150100,1660079050,22500,22500,22500,22500,36
20240103,150000,1659269050,22500,22550,22550,22450,164
20240103,145900,1655572950,22500,22450,22550,22450,117
20240103,145800,1652936500,22450,22450,22500,22450,127
20240103,145700,1650079500,22400,22500,22500,22400,81
20240103,145600,1648257100,22500,22450,22500,22450,170
20240103,145500,1644434350,22450,22500,22500,22450,37
20240103,145400,1643601900,22500,22500,22550,22400,257
20240103,145300,1637818450,22500,22500,22550,22500,81
20240103,145200,1635993750,22500,22500,22500,22450,249
20240103,145100,1630391300,22450,22500,22500,22450,193
20240103,145000,1626056850,22500,22550,22600,22500,171
20240103,144900,1622196550,22550,22500,22550,22500,113
20240103,144800,1619648450,22550,22500,22550,22450,204
20240103,144700,1615059850,22500,22550,22550,22450,162
20240103,144600,1611408650,22500,22500,22500,22500,221
20240103,144500,1606436150,22500,22550,22550,22450,68
20240103,144400,1604904400,22550,22500,22600,22500,262
20240103,144300,1598996000,22550,22550,22550,22550,36
20240103,144200,1598184200,22500,22550,22600,22500,197
20240103,144100,1593737900,22450,22500,22600,22450,81
20240103,144000,1591911050,22500,22500,22550,22500,100
20240103,143900,1589657000,22500,22450,22500,22450,100
20240103,143800,1587407050,22500,22550,22550,22450,171
20240103,143700,1583553650,22550,22550,22550,22500,117
20240103,143600,1580915350,22550,22500,22550,22500,119
20240103,143500,1578231950,22550,22550,22550,22500,38
20240103,143400,1577375100,22550,22500,22550,22400,425
20240103,143300,1567816650,22450,22450,22450,22400,144
20240103,143200,1564584050,22550,22550,22550,22500,197
20240103,143100,1560143550,22500,22500,22500,22500,131
20240103,143000,1557196050,22500,22500,22500,22450,171
20240103,142900,1553351250,22450,22500,22500,22450,64
20240103,142800,1551912550,22500,22450,22500,22450,90
20240103,142700,1549889850,22500,22500,22550,22450,185
20240103,142600,1545724600,22500,22550,22550,22500,42
20240103,142500,1544779350,22550,22500,22550,22500,341
20240103,142400,1537100600,22500,22500,22500,22500,37
20240103,142300,1536268100,22550,22500,22550,22450,120
20240103,142200,1533564100,22550,22500,22550,22500,160
20240103,142100,1529960100,22450,22450,22500,22450,148
20240103,142000,1526631650,22550,22550,22550,22550,83
20240103,141900,1524760000,22500,22450,22500,22450,160
20240103,141800,1521161800,22450,22450,22450,22450,36
20240103,141700,1520353600,22400,22450,22500,22400,198
20240103,141600,1515900500,22450,22550,22550,22450,81
20240103,141500,1514077550,22500,22500,22550,22500,200
20240103,141400,1509573500,22500,22500,22500,22500,36
20240103,141300,1508763500,22500,22500,22500,22500,124
20240103,141200,1505973500,22450,22450,22450,22450,161
20240103,141100,1502359050,22450,22500,22500,22450,117
20240103,141000,1499728350,22500,22500,22500,22500,80
20240103,140900,1497928350,22500,22500,22500,22500,128
20240103,140800,1495048350,22500,22500,22500,22500,0
20240103,140700,1495048350,22500,22450,22500,22450,160
20240103,140600,1491452350,22450,22400,22450,22400,50
20240103,140500,1490330000,22450,22400,22450,22400,381
20240103,140400,1481787550,22500,22500,22500,22500,3
20240103,140300,1481720050,22500,22450,22500,22450,154
20240103,140200,1478260550,22450,22450,22450,22450,82
20240103,140100,1476419650,22500,22500,22500,22500,81
20240103,140000,1474597150,22450,22450,22500,22450,178
20240103,135900,1470597050,22450,22500,22500,22450,87
20240103,135800,1468639850,22500,22500,22500,22500,82
20240103,135700,1466794850,22500,22500,22500,22500,124
20240103,135600,1464004850,22450,22450,22450,22450,0
20240103,135500,1464004850,22450,22450,22450,22450,160
20240103,135400,1460412850,22500,22500,22500,22500,45
20240103,135300,1459400350,22400,22500,22500,22400,164
20240103,135200,1455710450,22500,22500,22500,22500,1
20240103,135100,1455687950,22500,22450,22500,22450,124
20240103,135000,1452900150,22450,22450,22450,22450,83
20240103,134900,1451036800,22450,22450,22450,22450,81
20240103,134800,1449218350,22500,22400,22500,22400,237
20240103,134700,1443901550,22500,22500,22500,22500,127
20240103,134600,1441044050,22450,22450,22450,22450,3
20240103,134500,1440976700,22550,22500,22550,22500,160
20240103,134400,1437372700,22550,22450,22550,22450,73
20240103,134300,1435729350,22550,22550,22550,22550,80
20240103,134200,1433925350,22550,22550,22550,22550,91
20240103,134100,1431873300,22550,22450,22550,22450,47
20240103,134000,1430813550,22500,22500,22500,22500,160
20240103,133900,1427213550,22500,22500,22500,22500,3
20240103,133800,1427146050,22500,22500,22500,22450,257
20240103,133700,1421371950,22550,22550,22550,22550,0
20240103,133600,1421371950,22550,22550,22550,22550,83
20240103,133500,1419500300,22550,22550,22550,22450,177
20240103,133400,1415513350,22550,22550,22550,22550,81
20240103,133300,1413686800,22450,22550,22550,22450,84
20240103,133200,1411792700,22550,22550,22550,22550,124
20240103,133100,1408996500,22600,22600,22600,22600,0
20240103,133000,1408996500,22600,22550,22600,22450,276
20240103,132900,1402780200,22550,22550,22550,22550,44
20240103,132800,1401788000,22550,22500,22550,22500,163
20240103,132700,1398116500,22500,22500,22500,22500,0
20240103,132600,1398116500,22500,22500,22500,22500,206
20240103,132500,1393481500,22450,22550,22550,22450,64
20240103,132400,1392044100,22600,22600,22600,22600,81
20240103,132300,1390213500,22600,22450,22600,22450,80
20240103,132200,1388405650,22600,22600,22600,22600,146
20240103,132100,1385106050,22550,22550,22550,22550,80
20240103,132000,1383302050,22550,22550,22550,22550,81
20240103,131900,1381475500,22550,22550,22550,22550,47
20240103,131800,1380415650,22600,22600,22600,22600,161
20240103,131700,1376777050,22450,22600,22600,22450,3
20240103,131600,1376709400,22600,22550,22600,22550,204
20240103,131500,1372107000,22550,22550,22550,22550,0
20240103,131400,1372107000,22550,22550,22550,22550,86
20240103,131300,1370167700,22550,22500,22550,22500,125
20240103,131200,1367351200,22500,22500,22500,22500,81
20240103,131100,1365528700,22500,22500,22500,22500,84
20240103,131000,1363638700,22450,22500,22500,22450,125
20240103,130900,1360826250,22500,22500,22500,22500,0
20240103,130800,1360826250,22500,22500,22500,22500,164
20240103,130700,1357136250,22500,22500,22500,22500,44
20240103,130600,1356146250,22500,22500,22500,22500,160
20240103,130500,1352546250,22400,22400,22400,22400,1
20240103,130400,1352523850,22500,22450,22500,22450,139
20240103,130300,1349399300,22450,22450,22450,22450,80
20240103,130200,1347603300,22400,22400,22400,22400,87
20240103,130100,1345654500,22400,22450,22450,22400,93
20240103,130000,1343570650,22450,22500,22500,22400,257
20240103,125900,1337803350,22400,22500,22500,22400,138
20240103,125800,1334703650,22450,22450,22450,22450,11
20240103,125700,1334456700,22550,22550,22550,22550,127
20240103,125600,1331592850,22550,22500,22550,22500,81
20240103,125500,1329770300,22500,22500,22500,22500,81
20240103,125400,1327947800,22500,22500,22500,22500,127
20240103,125300,1325090300,22500,22500,22500,22500,83
20240103,125200,1323222800,22400,22500,22500,22400,4
20240103,125100,1323132900,22500,22500,22500,22500,203
20240103,125000,1318565400,22500,22500,22500,22500,1
20240103,124900,1318542900,22500,22450,22500,22450,173
20240103,124800,1314655000,22450,22450,22450,22450,44
20240103,124700,1313667200,22450,22400,22450,22400,81
20240103,124600,1311848800,22450,22400,22450,22400,73
20240103,124500,1310213500,22400,22400,22400,22350,128
20240103,124400,1307346400,22350,22450,22450,22350,82
20240103,124300,1305505700,22450,22450,22450,22450,86
20240103,124200,1303575000,22400,22500,22500,22400,127
20240103,124100,1300725800,22500,22400,22500,22400,181
20240103,124000,1296653400,22400,22500,22500,22400,2
20240103,123900,1296608500,22500,22450,22500,22400,251
20240103,123800,1290967300,22450,22450,22450,22450,3
20240103,123700,1290899950,22450,22500,22500,22450,85
20240103,123600,1288987650,22500,22450,22500,22450,78
20240103,123500,1287236450,22450,22400,22450,22400,124
20240103,123400,1284456650,22400,22400,22400,22400,190
20240103,123300,1280200650,22500,22500,22500,22400,84
20240103,123200,1278310750,22500,22500,22500,22500,48
20240103,123100,1277230750,22500,22500,22500,22400,183
20240103,123000,1273115450,22500,22500,22500,22500,3
20240103,122900,1273047950,22500,22500,22500,22500,204
20240103,122800,1268457950,22400,22400,22400,22400,1
20240103,122700,1268435550,22500,22500,22500,22500,166
20240103,122600,1264700550,22500,22500,22500,22500,44
20240103,122500,1263710550,22450,22450,22450,22450,81
20240103,122400,1261892100,22450,22450,22450,22450,82
20240103,122300,1260051200,22450,22450,22450,22450,127
20240103,122200,1257200050,22450,22450,22450,22450,80
20240103,122100,1255404050,22450,22450,22450,22450,85
20240103,122000,1253495800,22450,22450,22450,22450,45
20240103,121900,1252485550,22450,22450,22450,22450,160
20240103,121800,1248893550,22450,22450,22450,22450,2
20240103,121700,1248848650,22450,22450,22450,22450,126
20240103,121600,1246019950,22350,22450,22450,22350,125
20240103,121500,1243225900,22450,22450,22450,22450,81
20240103,121400,1241407450,22450,22450,22450,22450,0
20240103,121300,1241407450,22450,22450,22450,22450,55
20240103,121200,1240172700,22450,22450,22450,22450,74
20240103,121100,1238511400,22450,22450,22450,22450,0
20240103,121000,1238511400,22450,22350,22450,22350,127
20240103,120900,1235660350,22450,22450,22450,22450,0
20240103,120800,1235660350,22450,22450,22450,22450,81
20240103,120700,1233841900,22450,22450,22450,22450,48
20240103,120600,1232764300,22450,22350,22450,22350,189
20240103,120500,1228532150,22350,22350,22350,22350,0
20240103,120400,1228532150,22350,22450,22500,22350,225
20240103,120300,1223478500,22500,22500,22500,22500,0
20240103,120200,1223478500,22500,22550,22550,22500,125
20240103,120100,1220661750,22550,22550,22550,22550,45
20240103,120000,1219647000,22550,22550,22550,22500,153
20240103,115900,1216197300,22500,22600,22600,22500,41
20240103,115800,1215272650,22600,22550,22600,22500,193
20240103,115700,1210912300,22600,22550,22600,22550,41
20240103,115600,1209987050,22500,22500,22500,22500,84
20240103,115500,1208097050,22500,22450,22500,22450,79
20240103,115400,1206319600,22450,22400,22450,22400,75
20240103,115300,1204635900,22450,22450,22450,22450,279
20240103,115200,1198372350,22450,22450,22450,22400,371
20240103,115100,1190043450,22450,22450,22450,22450,37
20240103,115000,1189212800,22450,22500,22500,22450,189
20240103,114900,1184964250,22500,22500,22500,22500,34
20240103,114800,1184199250,22500,22500,22550,22500,259
20240103,114700,1178366400,22550,22600,22600,22550,109
20240103,114600,1175906600,22600,22600,22600,22550,115
20240103,114500,1173307650,22600,22600,22600,22600,81
20240103,114400,1171477050,22600,22600,22600,22600,117
20240103,114300,1168832850,22600,22600,22600,22600,36
20240103,114200,1168019250,22600,22600,22600,22600,186
20240103,114100,1163815650,22600,22600,22600,22600,28
20240103,114000,1163182850,22600,22550,22600,22550,118
20240103,113900,1160516100,22600,22600,22600,22600,79
20240103,113800,1158730700,22600,22600,22600,22600,113
20240103,113700,1156176900,22550,22600,22600,22550,42
20240103,113600,1155227750,22600,22600,22600,22600,159
20240103,113500,1151634350,22600,22600,22600,22600,34
20240103,113400,1150865950,22600,22600,22600,22550,120
20240103,113300,1148154000,22600,22600,22600,22600,80
20240103,113200,1146346000,22600,22550,22600,22550,205
20240103,113100,1141721900,22550,22550,22550,22550,62
20240103,113000,1140323800,22550,22550,22550,22550,160
20240103,112900,1136715800,22550,22550,22550,22550,70
20240103,112800,1135137300,22500,22500,22500,22500,108
20240103,112700,1132707300,22500,22500,22500,22500,64
20240103,112600,1131267300,22550,22550,22550,22550,52
20240103,112500,1130094700,22550,22550,22550,22550,144
20240103,112400,1126847500,22550,22500,22550,22500,41
20240103,112300,1125923550,22500,22500,22500,22500,155
20240103,112200,1122436050,22400,22400,22400,22400,0
20240103,112100,1122436050,22400,22500,22500,22400,119
20240103,112000,1119758650,22500,22450,22500,22450,84
20240103,111900,1117870500,22450,22350,22450,22350,110
20240103,111800,1115402600,22400,22400,22400,22400,37
20240103,111700,1114573800,22400,22400,22400,22400,165
20240103,111600,1110877800,22400,22400,22400,22350,31
20240103,111500,1110183450,22350,22350,22350,22350,203
20240103,111400,1105646400,22350,22350,22350,22350,73
20240103,111300,1104014850,22350,22350,22350,22350,114
20240103,111200,1101466950,22350,22350,22350,22350,36
20240103,111100,1100662350,22350,22350,22350,22350,171
20240103,111000,1096840500,22350,22300,22350,22300,331
20240103,110900,1089442700,22350,22350,22350,22350,111
20240103,110800,1086961850,22300,22350,22350,22300,127
20240103,110700,1084124400,22350,22350,22350,22350,122
20240103,110600,1081397700,22350,22350,22350,22350,153
20240103,110500,1077978150,22300,22300,22350,22300,263
20240103,110400,1072109200,22300,22300,22300,22300,45
20240103,110300,1071105700,22250,22250,22250,22250,1
20240103,110200,1071083450,22250,22250,22250,22250,196
20240103,110100,1066722450,22250,22250,22250,22250,267
20240103,110000,1060781700,22250,22250,22250,22250,27
20240103,105900,1060180950,22200,22250,22250,22200,40
20240103,105800,1059291300,22250,22300,22300,22250,233
20240103,105700,1054101900,22250,22300,22300,22250,28
20240103,105600,1053477550,22250,22200,22250,22200,33
20240103,105500,1052743600,22250,22200,22250,22200,107
20240103,105400,1050364050,22200,22200,22250,22200,49
20240103,105300,1049274900,22250,22200,22250,22200,57
20240103,105200,1048008150,22200,22200,22250,22200,224
20240103,105100,1043033100,22200,22200,22250,22200,224
20240103,105000,1038059900,22250,22250,22250,22200,85
20240103,104900,1036170150,22250,22300,22300,22250,99
20240103,104800,1033963500,22250,22300,22300,22250,98
20240103,104700,1031779600,22250,22250,22250,22200,154
20240103,104600,1028353900,22300,22250,22300,22250,108
20240103,104500,1025947050,22200,22250,22250,22200,211
20240103,104400,1021252850,22250,22300,22300,22250,63
20240103,104300,1019849350,22300,22450,22450,22300,235
20240103,104200,1014602250,22350,22450,22450,22350,318
20240103,104100,1007483950,22450,22550,22600,22450,401
20240103,104000,998439150,22500,22600,22600,22500,356
20240103,103900,990421500,22600,22500,22600,22500,363
20240103,103800,982233050,22500,22550,22550,22500,258
20240103,103700,976422350,22500,22600,22600,22500,301
20240103,103600,969629700,22600,22500,22600,22500,362
20240103,103500,961465900,22500,22600,22600,22500,522
20240103,103400,949696050,22550,22550,22550,22550,141
20240103,103300,946516500,22550,22500,22600,22500,288
20240103,103200,940013700,22500,22550,22550,22450,409
20240103,103100,930804350,22500,22550,22550,22500,265
20240103,103000,924832600,22550,22500,22550,22500,214
20240103,102900,920015350,22500,22550,22550,22500,249
20240103,102800,914401800,22550,22450,22550,22450,165
20240103,102700,910684550,22450,22550,22550,22450,431
20240103,102600,900988800,22500,22500,22550,22500,417
20240103,102500,891598550,22500,22600,22600,22500,388
20240103,102400,882856950,22600,22550,22600,22550,374
20240103,102300,874415150,22500,22500,22550,22500,320
20240103,102200,867207300,22500,22500,22500,22500,132
20240103,102100,864237300,22450,22450,22500,22450,262
20240103,102000,858348950,22450,22400,22450,22350,325
20240103,101900,851067500,22300,22450,22450,22300,245
20240103,101800,845579000,22450,22450,22500,22450,317
20240103,101700,838459850,22400,22350,22400,22350,297
20240103,101600,831812800,22350,22350,22400,22300,345
20240103,101500,824103150,22300,22350,22400,22300,181
20240103,101400,820053000,22300,22300,22350,22300,277
20240103,101300,813867100,22300,22350,22350,22300,224
20240103,101200,808865150,22300,22350,22400,22250,247
20240103,101100,803351300,22300,22350,22400,22300,353
20240103,101000,795462750,22300,22350,22350,22300,306
20240103,100900,788632450,22350,22450,22450,22350,312
20240103,100800,781651500,22400,22350,22400,22350,440
20240103,100700,771804950,22350,22300,22400,22300,163
20240103,100600,768161850,22300,22350,22350,22300,506
20240103,100500,756868500,22350,22400,22450,22350,365
20240103,100400,748691700,22400,22400,22400,22400,113
20240103,100300,746160500,22400,22400,22400,22400,240
20240103,100200,740784500,22400,22400,22400,22400,445
20240103,100100,730816500,22350,22300,22350,22300,271
20240103,100000,724763400,22300,22300,22300,22300,299
20240103,095900,718095700,22300,22300,22300,22300,47
20240103,095800,717047600,22250,22250,22250,22250,823
20240103,095700,698735850,22250,22250,22250,22250,461
20240103,095600,688478600,22250,22250,22250,22200,270
20240103,095500,682471600,22250,22250,22350,22250,236
20240103,095400,677220500,22250,22200,22250,22200,28
20240103,095300,676598600,22150,22200,22200,22150,819
20240103,095200,658445950,22250,22200,22250,22150,974
20240103,095100,636847600,22200,22200,22200,22150,728
20240103,095000,620692850,22250,22300,22300,22250,1338
20240103,094900,590888400,22300,22250,22300,22250,630
20240103,094800,576848500,22250,22250,22250,22250,134
20240103,094700,573867000,22250,22250,22250,22250,205
20240103,094600,569305750,22250,22250,22250,22250,202
20240103,094500,564811250,22200,22250,22250,22200,134
20240103,094400,561831750,22250,22250,22250,22250,278
20240103,094300,555646250,22150,22150,22250,22150,797
20240103,094200,537954800,22150,22100,22150,22100,5
20240103,094100,537844200,22050,22100,22100,22050,203
20240103,094000,533358400,22050,22000,22050,22000,323
20240103,093900,526237600,21950,22200,22200,21950,7729
20240103,093800,355344700,22200,22250,22250,22200,459
20240103,093700,345138150,22200,22250,22250,22200,256
20240103,093600,339442700,22250,22250,22250,22250,185
20240103,093500,335326450,22300,22250,22300,22250,103
20240103,093400,333033650,22200,22250,22250,22200,368
20240103,093300,324858150,22250,22250,22250,22250,832
20240103,093200,306346150,22300,22350,22400,22250,4640
20240103,093100,202897650,22350,22350,22350,22350,0
20240103,093000,202897650,22350,22350,22350,22350,0
20240103,092900,202897650,22350,22350,22350,22350,111
20240103,092800,200416800,22350,22350,22350,22350,57
20240103,092700,199142850,22350,22400,22400,22350,175
20240103,092600,195224650,22400,22400,22400,22400,62
20240103,092500,193835850,22400,22450,22450,22400,736
20240103,092400,177330650,22450,22450,22450,22450,0
20240103,092300,177330650,22450,22500,22500,22450,1235
20240103,092200,149550400,22500,22500,22500,22500,0
20240103,092100,149550400,22500,22500,22500,22500,0
20240103,092000,149550400,22500,22500,22500,22500,4
20240103,091900,149460400,22550,22550,22550,22550,2
20240103,091800,149415300,22550,22550,22550,22550,0
20240103,091700,149415300,22550,22550,22550,22550,173
20240103,091600,145514150,22550,22550,22550,22550,201
20240103,091500,140981600,22550,22500,22550,22500,802
20240103,091400,122917450,22450,22450,22450,22450,88
20240103,091300,120941850,22400,22400,22400,22400,8
20240103,091200,120762650,22400,22400,22400,22400,0
20240103,091100,120762650,22400,22400,22400,22400,135
20240103,091000,117738650,22400,22450,22450,22400,30
20240103,090900,117065600,22350,22400,22400,22350,958
20240103,090800,95654200,22400,22400,22450,22400,674
20240103,090700,80554900,22400,22450,22450,22400,326
20240103,090600,73252300,22500,22500,22500,22500,1
20240103,090500,73229800,22400,22450,22450,22400,228
20240103,090400,68117550,22400,22400,22400,22400,14
20240103,090300,67803950,22400,22450,22450,22400,167
20240103,090200,64057650,22350,22400,22400,22350,161
20240103,090100,60452150,22400,22450,22450,22400,877
20240103,090000,40796150,22400,22550,22550,22400,1813