KissMeData/089980/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,200100,2239257550,21300,21300,21300,21300,969
20240108,200000,2239257550,21300,21300,21300,21300,0
20240108,195900,2239257550,21300,21300,21300,21300,0
20240108,195800,2239257550,21300,21300,21300,21300,0
20240108,195700,2239257550,21300,21300,21300,21300,0
20240108,195600,2239257550,21300,21300,21300,21300,0
20240108,195500,2239257550,21300,21300,21300,21300,0
20240108,195400,2239257550,21300,21300,21300,21300,0
20240108,195300,2239257550,21300,21300,21300,21300,0
20240108,195200,2239257550,21300,21300,21300,21300,0
20240108,195100,2239257550,21300,21300,21300,21300,0
20240108,195000,2239257550,21300,21300,21300,21300,0
20240108,194900,2239257550,21300,21300,21300,21300,0
20240108,194800,2239257550,21300,21300,21300,21300,0
20240108,194700,2239257550,21300,21300,21300,21300,0
20240108,194600,2239257550,21300,21300,21300,21300,0
20240108,194500,2239257550,21300,21300,21300,21300,0
20240108,194400,2239257550,21300,21300,21300,21300,0
20240108,194300,2239257550,21300,21300,21300,21300,0
20240108,194200,2239257550,21300,21300,21300,21300,0
20240108,194100,2239257550,21300,21300,21300,21300,0
20240108,194000,2239257550,21300,21300,21300,21300,0
20240108,193900,2239257550,21300,21300,21300,21300,0
20240108,193800,2239257550,21300,21300,21300,21300,0
20240108,193700,2239257550,21300,21300,21300,21300,0
20240108,193600,2239257550,21300,21300,21300,21300,0
20240108,193500,2239257550,21300,21300,21300,21300,0
20240108,193400,2239257550,21300,21300,21300,21300,0
20240108,193300,2239257550,21300,21300,21300,21300,0
20240108,193200,2239257550,21300,21300,21300,21300,0
20240108,193100,2239257550,21300,21300,21300,21300,969
20240108,193000,2239257550,21300,21300,21300,21300,0
20240108,192900,2239257550,21300,21300,21300,21300,0
20240108,192800,2239257550,21300,21300,21300,21300,0
20240108,192700,2239257550,21300,21300,21300,21300,0
20240108,192600,2239257550,21300,21300,21300,21300,0
20240108,192500,2239257550,21300,21300,21300,21300,0
20240108,192400,2239257550,21300,21300,21300,21300,0
20240108,192300,2239257550,21300,21300,21300,21300,0
20240108,192200,2239257550,21300,21300,21300,21300,0
20240108,192100,2239257550,21300,21300,21300,21300,0
20240108,192000,2239257550,21300,21300,21300,21300,0
20240108,191900,2239257550,21300,21300,21300,21300,0
20240108,191800,2239257550,21300,21300,21300,21300,0
20240108,191700,2239257550,21300,21300,21300,21300,0
20240108,191600,2239257550,21300,21300,21300,21300,0
20240108,191500,2239257550,21300,21300,21300,21300,0
20240108,191400,2239257550,21300,21300,21300,21300,0
20240108,191300,2239257550,21300,21300,21300,21300,0
20240108,191200,2239257550,21300,21300,21300,21300,0
20240108,191100,2239257550,21300,21300,21300,21300,0
20240108,191000,2239257550,21300,21300,21300,21300,0
20240108,190900,2239257550,21300,21300,21300,21300,0
20240108,190800,2239257550,21300,21300,21300,21300,0
20240108,190700,2239257550,21300,21300,21300,21300,0
20240108,190600,2239257550,21300,21300,21300,21300,0
20240108,190500,2239257550,21300,21300,21300,21300,0
20240108,190400,2239257550,21300,21300,21300,21300,0
20240108,190300,2239257550,21300,21300,21300,21300,0
20240108,190200,2239257550,21300,21300,21300,21300,0
20240108,190100,2239257550,21300,21300,21300,21300,969
20240108,190000,2239257550,21300,21300,21300,21300,0
20240108,185900,2239257550,21300,21300,21300,21300,0
20240108,185800,2239257550,21300,21300,21300,21300,0
20240108,185700,2239257550,21300,21300,21300,21300,0
20240108,185600,2239257550,21300,21300,21300,21300,0
20240108,185500,2239257550,21300,21300,21300,21300,0
20240108,185400,2239257550,21300,21300,21300,21300,0
20240108,185300,2239257550,21300,21300,21300,21300,0
20240108,185200,2239257550,21300,21300,21300,21300,0
20240108,185100,2239257550,21300,21300,21300,21300,0
20240108,185000,2239257550,21300,21300,21300,21300,0
20240108,184900,2239257550,21300,21300,21300,21300,0
20240108,184800,2239257550,21300,21300,21300,21300,0
20240108,184700,2239257550,21300,21300,21300,21300,0
20240108,184600,2239257550,21300,21300,21300,21300,0
20240108,184500,2239257550,21300,21300,21300,21300,0
20240108,184400,2239257550,21300,21300,21300,21300,0
20240108,184300,2239257550,21300,21300,21300,21300,0
20240108,184200,2239257550,21300,21300,21300,21300,0
20240108,184100,2239257550,21300,21300,21300,21300,0
20240108,184000,2239257550,21300,21300,21300,21300,0
20240108,183900,2239257550,21300,21300,21300,21300,0
20240108,183800,2239257550,21300,21300,21300,21300,0
20240108,183700,2239257550,21300,21300,21300,21300,0
20240108,183600,2239257550,21300,21300,21300,21300,0
20240108,183500,2239257550,21300,21300,21300,21300,0
20240108,183400,2239257550,21300,21300,21300,21300,0
20240108,183300,2239257550,21300,21300,21300,21300,0
20240108,183200,2239257550,21300,21300,21300,21300,0
20240108,183100,2239257550,21300,21300,21300,21300,969
20240108,183000,2239257550,21300,21300,21300,21300,0
20240108,182900,2239257550,21300,21300,21300,21300,0
20240108,182800,2239257550,21300,21300,21300,21300,0
20240108,182700,2239257550,21300,21300,21300,21300,0
20240108,182600,2239257550,21300,21300,21300,21300,0
20240108,182500,2239257550,21300,21300,21300,21300,0
20240108,182400,2239257550,21300,21300,21300,21300,0
20240108,182300,2239257550,21300,21300,21300,21300,0
20240108,182200,2239257550,21300,21300,21300,21300,0
20240108,182100,2239257550,21300,21300,21300,21300,0
20240108,182000,2239257550,21300,21300,21300,21300,0
20240108,181900,2239257550,21300,21300,21300,21300,0
20240108,181800,2239257550,21300,21300,21300,21300,0
20240108,181700,2239257550,21300,21300,21300,21300,0
20240108,181600,2239257550,21300,21300,21300,21300,0
20240108,181500,2239257550,21300,21300,21300,21300,0
20240108,181400,2239257550,21300,21300,21300,21300,0
20240108,181300,2239257550,21300,21300,21300,21300,0
20240108,181200,2239257550,21300,21300,21300,21300,0
20240108,181100,2239257550,21300,21300,21300,21300,0
20240108,181000,2239257550,21300,21300,21300,21300,0
20240108,180900,2239257550,21300,21300,21300,21300,0
20240108,180800,2239257550,21300,21300,21300,21300,0
20240108,180700,2239257550,21300,21300,21300,21300,0
20240108,180600,2239257550,21300,21300,21300,21300,0
20240108,180500,2239257550,21300,21300,21300,21300,0
20240108,180400,2239257550,21300,21300,21300,21300,0
20240108,180300,2239257550,21300,21300,21300,21300,0
20240108,180200,2239257550,21300,21300,21300,21300,0
20240108,180100,2239257550,21300,21300,21300,21300,969
20240108,180000,2239257550,21300,21300,21300,21300,0
20240108,175900,2239257550,21300,21300,21300,21300,0
20240108,175800,2239257550,21300,21300,21300,21300,0
20240108,175700,2239257550,21300,21300,21300,21300,0
20240108,175600,2239257550,21300,21300,21300,21300,0
20240108,175500,2239257550,21300,21300,21300,21300,0
20240108,175400,2239257550,21300,21300,21300,21300,0
20240108,175300,2239257550,21300,21300,21300,21300,0
20240108,175200,2239257550,21300,21300,21300,21300,0
20240108,175100,2239257550,21300,21300,21300,21300,0
20240108,175000,2239257550,21300,21300,21300,21300,0
20240108,174900,2239257550,21300,21300,21300,21300,0
20240108,174800,2239257550,21300,21300,21300,21300,0
20240108,174700,2239257550,21300,21300,21300,21300,0
20240108,174600,2239257550,21300,21300,21300,21300,0
20240108,174500,2239257550,21300,21300,21300,21300,0
20240108,174400,2239257550,21300,21300,21300,21300,0
20240108,174300,2239257550,21300,21300,21300,21300,0
20240108,174200,2239257550,21300,21300,21300,21300,0
20240108,174100,2239257550,21300,21300,21300,21300,0
20240108,174000,2239257550,21300,21300,21300,21300,0
20240108,173900,2239257550,21300,21300,21300,21300,0
20240108,173800,2239257550,21300,21300,21300,21300,0
20240108,173700,2239257550,21300,21300,21300,21300,0
20240108,173600,2239257550,21300,21300,21300,21300,0
20240108,173500,2239257550,21300,21300,21300,21300,0
20240108,173400,2239257550,21300,21300,21300,21300,0
20240108,173300,2239257550,21300,21300,21300,21300,0
20240108,173200,2239257550,21300,21300,21300,21300,0
20240108,173100,2239257550,21300,21300,21300,21300,969
20240108,173000,2239257550,21300,21300,21300,21300,0
20240108,172900,2239257550,21300,21300,21300,21300,0
20240108,172800,2239257550,21300,21300,21300,21300,0
20240108,172700,2239257550,21300,21300,21300,21300,0
20240108,172600,2239257550,21300,21300,21300,21300,0
20240108,172500,2239257550,21300,21300,21300,21300,0
20240108,172400,2239257550,21300,21300,21300,21300,0
20240108,172300,2239257550,21300,21300,21300,21300,0
20240108,172200,2239257550,21300,21300,21300,21300,0
20240108,172100,2239257550,21300,21300,21300,21300,0
20240108,172000,2239257550,21300,21300,21300,21300,0
20240108,171900,2239257550,21300,21300,21300,21300,0
20240108,171800,2239257550,21300,21300,21300,21300,0
20240108,171700,2239257550,21300,21300,21300,21300,0
20240108,171600,2239257550,21300,21300,21300,21300,0
20240108,171500,2239257550,21300,21300,21300,21300,0
20240108,171400,2239257550,21300,21300,21300,21300,0
20240108,171300,2239257550,21300,21300,21300,21300,0
20240108,171200,2239257550,21300,21300,21300,21300,0
20240108,171100,2239257550,21300,21300,21300,21300,0
20240108,171000,2239257550,21300,21300,21300,21300,0
20240108,170900,2239257550,21300,21300,21300,21300,0
20240108,170800,2239257550,21300,21300,21300,21300,0
20240108,170700,2239257550,21300,21300,21300,21300,0
20240108,170600,2239257550,21300,21300,21300,21300,0
20240108,170500,2239257550,21300,21300,21300,21300,0
20240108,170400,2239257550,21300,21300,21300,21300,0
20240108,170300,2239257550,21300,21300,21300,21300,0
20240108,170200,2239257550,21300,21300,21300,21300,0
20240108,170100,2239257550,21300,21300,21300,21300,969
20240108,170000,2239257550,21300,21300,21300,21300,0
20240108,165900,2239257550,21300,21300,21300,21300,0
20240108,165800,2239257550,21300,21300,21300,21300,0
20240108,165700,2239257550,21300,21300,21300,21300,0
20240108,165600,2239257550,21300,21300,21300,21300,0
20240108,165500,2239257550,21300,21300,21300,21300,0
20240108,165400,2239257550,21300,21300,21300,21300,0
20240108,165300,2239257550,21300,21300,21300,21300,0
20240108,165200,2239257550,21300,21300,21300,21300,0
20240108,165100,2239257550,21300,21300,21300,21300,0
20240108,165000,2239257550,21300,21300,21300,21300,0
20240108,164900,2239257550,21300,21300,21300,21300,0
20240108,164800,2239257550,21300,21300,21300,21300,0
20240108,164700,2239257550,21300,21300,21300,21300,0
20240108,164600,2239257550,21300,21300,21300,21300,0
20240108,164500,2239257550,21300,21300,21300,21300,0
20240108,164400,2239257550,21300,21300,21300,21300,0
20240108,164300,2239257550,21300,21300,21300,21300,0
20240108,164200,2239257550,21300,21300,21300,21300,0
20240108,164100,2239257550,21300,21300,21300,21300,0
20240108,164000,2239257550,21300,21300,21300,21300,0
20240108,163900,2239257550,21300,21300,21300,21300,0
20240108,163800,2239257550,21300,21300,21300,21300,0
20240108,163700,2239257550,21300,21300,21300,21300,0
20240108,163600,2239257550,21300,21300,21300,21300,0
20240108,163500,2239257550,21300,21300,21300,21300,0
20240108,163400,2239257550,21300,21300,21300,21300,0
20240108,163300,2239257550,21300,21300,21300,21300,0
20240108,163200,2239257550,21300,21300,21300,21300,0
20240108,163100,2239257550,21300,21300,21300,21300,969
20240108,163000,2239257550,21300,21300,21300,21300,0
20240108,162900,2239257550,21300,21300,21300,21300,0
20240108,162800,2239257550,21300,21300,21300,21300,0
20240108,162700,2239257550,21300,21300,21300,21300,0
20240108,162600,2239257550,21300,21300,21300,21300,0
20240108,162500,2239257550,21300,21300,21300,21300,0
20240108,162400,2239257550,21300,21300,21300,21300,0
20240108,162300,2239257550,21300,21300,21300,21300,0
20240108,162200,2239257550,21300,21300,21300,21300,0
20240108,162100,2239257550,21300,21300,21300,21300,0
20240108,162000,2239257550,21300,21300,21300,21300,0
20240108,161900,2239257550,21300,21300,21300,21300,0
20240108,161800,2239257550,21300,21300,21300,21300,0
20240108,161700,2239257550,21300,21300,21300,21300,0
20240108,161600,2239257550,21300,21300,21300,21300,0
20240108,161500,2239257550,21300,21300,21300,21300,0
20240108,161400,2239257550,21300,21300,21300,21300,0
20240108,161300,2239257550,21300,21300,21300,21300,0
20240108,161200,2239257550,21300,21300,21300,21300,0
20240108,161100,2239257550,21300,21300,21300,21300,0
20240108,161000,2239257550,21300,21300,21300,21300,0
20240108,160900,2239257550,21300,21300,21300,21300,0
20240108,160800,2239257550,21300,21300,21300,21300,0
20240108,160700,2239257550,21300,21300,21300,21300,0
20240108,160600,2239257550,21300,21300,21300,21300,0
20240108,160500,2239257550,21300,21300,21300,21300,0
20240108,160400,2239257550,21300,21300,21300,21300,0
20240108,160300,2239257550,21300,21300,21300,21300,0
20240108,160200,2239257550,21300,21300,21300,21300,0
20240108,160100,2239257550,21300,21300,21300,21300,969
20240108,160000,2239257550,21300,21300,21300,21300,0
20240108,155900,2239257550,21300,21300,21300,21300,0
20240108,155800,2239257550,21300,21300,21300,21300,0
20240108,155700,2239257550,21300,21300,21300,21300,0
20240108,155600,2239257550,21300,21300,21300,21300,0
20240108,155500,2239257550,21300,21300,21300,21300,0
20240108,155400,2239257550,21300,21300,21300,21300,0
20240108,155300,2239257550,21300,21300,21300,21300,0
20240108,155200,2239257550,21300,21300,21300,21300,0
20240108,155100,2239257550,21300,21300,21300,21300,0
20240108,155000,2239257550,21300,21300,21300,21300,0
20240108,154900,2239257550,21300,21300,21300,21300,0
20240108,154800,2239257550,21300,21300,21300,21300,0
20240108,154700,2239257550,21300,21300,21300,21300,0
20240108,154600,2239257550,21300,21300,21300,21300,0
20240108,154500,2239257550,21300,21300,21300,21300,0
20240108,154400,2239257550,21300,21300,21300,21300,0
20240108,154300,2239257550,21300,21300,21300,21300,0
20240108,154200,2239257550,21300,21300,21300,21300,0
20240108,154100,2239257550,21300,21300,21300,21300,0
20240108,154000,2239257550,21300,21300,21300,21300,0
20240108,153900,2239257550,21300,21300,21300,21300,0
20240108,153800,2239257550,21300,21300,21300,21300,0
20240108,153700,2239257550,21300,21300,21300,21300,0
20240108,153600,2239257550,21300,21300,21300,21300,0
20240108,153500,2239257550,21300,21300,21300,21300,0
20240108,153400,2239257550,21300,21300,21300,21300,0
20240108,153300,2239257550,21300,21300,21300,21300,0
20240108,153200,2239257550,21300,21300,21300,21300,0
20240108,153100,2239257550,21300,21300,21300,21300,969
20240108,153000,2239257550,21300,21300,21300,21300,969
20240108,152900,2218617850,21250,21250,21250,21250,0
20240108,152800,2218617850,21250,21250,21250,21250,0
20240108,152700,2218617850,21250,21250,21250,21250,0
20240108,152600,2218617850,21250,21250,21250,21250,0
20240108,152500,2218617850,21250,21250,21250,21250,0
20240108,152400,2218617850,21250,21250,21250,21250,0
20240108,152300,2218617850,21250,21250,21250,21250,0
20240108,152200,2218617850,21250,21250,21250,21250,0
20240108,152100,2218617850,21250,21250,21250,21250,0
20240108,152000,2218617850,21250,21250,21250,21250,0
20240108,151900,2218617850,21250,21250,21250,21250,51
20240108,151800,2217534100,21200,21200,21200,21200,67
20240108,151700,2216113700,21200,21250,21250,21200,26
20240108,151600,2215562350,21250,21200,21300,21200,60
20240108,151500,2214289100,21300,21250,21300,21200,412
20240108,151400,2205537600,21300,21300,21300,21300,19
20240108,151300,2205132900,21300,21300,21300,21300,6
20240108,151200,2205005100,21250,21250,21250,21250,453
20240108,151100,2195378850,21250,21250,21250,21250,297
20240108,151000,2189067600,21250,21250,21300,21250,285
20240108,150900,2183006900,21250,21250,21250,21250,29
20240108,150800,2182390650,21250,21250,21250,21250,339
20240108,150700,2175186900,21250,21250,21250,21200,95
20240108,150600,2173168200,21250,21200,21250,21200,90
20240108,150500,2171260150,21250,21200,21250,21200,10
20240108,150400,2171047950,21200,21200,21200,21200,0
20240108,150300,2171047950,21200,21200,21200,21200,0
20240108,150200,2171047950,21200,21250,21250,21200,3
20240108,150100,2170984250,21250,21250,21250,21250,1
20240108,150000,2170963000,21200,21250,21250,21200,2
20240108,145900,2170920550,21250,21200,21250,21200,1084
20240108,145800,2147909500,21200,21200,21200,21150,250
20240108,145700,2142609750,21150,21200,21200,21150,32
20240108,145600,2141932800,21200,21150,21200,21150,203
20240108,145500,2137630100,21150,21200,21200,21150,210
20240108,145400,2133188550,21150,21150,21150,21150,19
20240108,145300,2132786700,21150,21200,21200,21150,7
20240108,145200,2132638600,21150,21200,21200,21150,75
20240108,145100,2131051850,21150,21150,21150,21150,11
20240108,145000,2130819200,21150,21150,21150,21150,25
20240108,144900,2130290450,21150,21150,21150,21150,1
20240108,144800,2130269300,21150,21150,21150,21150,159
20240108,144700,2126906450,21150,21200,21200,21150,55
20240108,144600,2125743150,21150,21150,21150,21150,40
20240108,144500,2124897150,21150,21150,21150,21150,815
20240108,144400,2107659900,21150,21150,21150,21150,1
20240108,144300,2107638750,21150,21150,21150,21150,1
20240108,144200,2107617600,21200,21150,21200,21150,44
20240108,144100,2106686900,21200,21200,21200,21200,0
20240108,144000,2106686900,21200,21200,21200,21200,1
20240108,143900,2106665700,21150,21200,21200,21150,101
20240108,143800,2104524550,21200,21200,21200,21200,5
20240108,143700,2104418550,21200,21200,21200,21150,15
20240108,143600,2104100600,21200,21200,21200,21200,244
20240108,143500,2098927800,21150,21150,21150,21150,0
20240108,143400,2098927800,21150,21150,21150,21150,46
20240108,143300,2097954900,21200,21200,21200,21200,5
20240108,143200,2097848900,21200,21150,21200,21150,198
20240108,143100,2093660950,21200,21200,21200,21200,200
20240108,143000,2089420950,21150,21150,21150,21150,30
20240108,142900,2088786450,21150,21150,21150,21150,1
20240108,142800,2088765300,21200,21150,21200,21150,38
20240108,142700,2087961350,21200,21200,21200,21200,19
20240108,142600,2087558550,21150,21150,21150,21150,1
20240108,142500,2087537400,21200,21200,21200,21200,0
20240108,142400,2087537400,21200,21200,21200,21150,108
20240108,142300,2085247850,21200,21200,21200,21200,41
20240108,142200,2084378650,21200,21200,21200,21200,360
20240108,142100,2076746650,21150,21200,21200,21150,18
20240108,142000,2076365100,21250,21250,21250,21250,0
20240108,141900,2076365100,21250,21200,21250,21200,43
20240108,141800,2075452000,21250,21250,21250,21150,41
20240108,141700,2074582550,21250,21200,21250,21200,304
20240108,141600,2068123550,21150,21200,21250,21150,102
20240108,141500,2065961100,21200,21200,21200,21200,40
20240108,141400,2065113100,21200,21200,21200,21200,2
20240108,141300,2065070700,21200,21200,21200,21200,0
20240108,141200,2065070700,21200,21250,21250,21200,34
20240108,141100,2064349500,21250,21200,21250,21200,11
20240108,141000,2064115800,21250,21250,21250,21250,3
20240108,140900,2064052050,21200,21150,21200,21150,12
20240108,140800,2063797700,21150,21150,21150,21150,13
20240108,140700,2063522750,21200,21200,21200,21200,40
20240108,140600,2062674750,21200,21200,21200,21200,8
20240108,140500,2062505150,21200,21200,21200,21200,25
20240108,140400,2061975150,21150,21150,21150,21150,0
20240108,140300,2061975150,21150,21200,21200,21150,436
20240108,140200,2052733600,21200,21200,21200,21200,0
20240108,140100,2052733600,21200,21250,21250,21200,307
20240108,140000,2046224950,21250,21250,21250,21250,152
20240108,135900,2042994950,21250,21250,21250,21250,1
20240108,135800,2042973700,21250,21300,21300,21250,51
20240108,135700,2041887450,21250,21250,21250,21250,0
20240108,135600,2041887450,21250,21250,21250,21250,1
20240108,135500,2041866200,21250,21250,21300,21250,164
20240108,135400,2038378700,21250,21250,21250,21250,2
20240108,135300,2038336200,21200,21300,21300,21200,6
20240108,135200,2038208500,21300,21250,21300,21250,100
20240108,135100,2036082900,21200,21200,21200,21200,10
20240108,135000,2035870900,21200,21200,21200,21200,34
20240108,134900,2035150100,21200,21200,21200,21200,2
20240108,134800,2035107700,21250,21250,21250,21250,10
20240108,134700,2034895200,21300,21250,21300,21250,123
20240108,134600,2032276100,21200,21200,21200,21200,10
20240108,134500,2032064100,21300,21300,21300,21300,1
20240108,134400,2032042800,21300,21200,21300,21200,44
20240108,134300,2031106800,21200,21250,21250,21200,11
20240108,134200,2030873100,21250,21250,21250,21150,805
20240108,134100,2013792650,21250,21200,21250,21200,101
20240108,134000,2011646450,21250,21250,21250,21200,511
20240108,133900,2000788200,21200,21200,21200,21200,0
20240108,133800,2000788200,21200,21200,21200,21200,1
20240108,133700,2000767000,21200,21200,21200,21200,0
20240108,133600,2000767000,21200,21200,21200,21200,4
20240108,133500,2000682200,21200,21200,21200,21200,1
20240108,133400,2000661000,21200,21200,21200,21200,78
20240108,133300,1999007400,21200,21200,21200,21200,14
20240108,133200,1998710600,21150,21200,21200,21150,29
20240108,133100,1998096600,21200,21200,21200,21200,19
20240108,133000,1997693800,21200,21200,21200,21200,49
20240108,132900,1996655000,21200,21200,21200,21200,618
20240108,132800,1983553400,21150,21150,21150,21150,1
20240108,132700,1983532250,21150,21150,21150,21150,1
20240108,132600,1983511100,21150,21150,21150,21150,0
20240108,132500,1983511100,21150,21150,21200,21150,57
20240108,132400,1982305500,21150,21150,21150,21150,86
20240108,132300,1980486600,21200,21150,21200,21150,105
20240108,132200,1978265800,21150,21150,21150,21150,14
20240108,132100,1977969700,21150,21150,21150,21150,15
20240108,132000,1977652450,21150,21200,21200,21150,20
20240108,131900,1977229300,21200,21150,21200,21150,10
20240108,131800,1977017500,21150,21150,21150,21150,1
20240108,131700,1976996350,21150,21150,21150,21150,150
20240108,131600,1973823850,21150,21200,21200,21150,633
20240108,131500,1960404900,21150,21150,21150,21150,40
20240108,131400,1959558900,21200,21200,21200,21200,1
20240108,131300,1959537700,21150,21150,21150,21150,24
20240108,131200,1959030100,21150,21150,21150,21150,1
20240108,131100,1959008950,21200,21200,21200,21200,10
20240108,131000,1958796950,21150,21150,21150,21150,51
20240108,130900,1957718300,21150,21150,21150,21150,6
20240108,130800,1957591400,21150,21150,21150,21150,55
20240108,130700,1956428150,21150,21150,21150,21150,11
20240108,130600,1956195500,21150,21150,21150,21150,47
20240108,130500,1955201450,21200,21150,21200,21150,14
20240108,130400,1954904700,21200,21200,21200,21200,1
20240108,130300,1954883500,21150,21150,21150,21150,90
20240108,130200,1952980000,21150,21200,21200,21150,2
20240108,130100,1952937650,21200,21200,21200,21200,2
20240108,130000,1952895250,21150,21150,21200,21150,79
20240108,125900,1951221550,21150,21150,21150,21150,15
20240108,125800,1950904300,21150,21150,21150,21150,16
20240108,125700,1950565900,21150,21150,21150,21150,1
20240108,125600,1950544750,21200,21200,21250,21150,585
20240108,125500,1938144000,21200,21200,21250,21200,237
20240108,125400,1933119500,21200,21200,21200,21200,20
20240108,125300,1932695500,21200,21200,21200,21200,29
20240108,125200,1932080700,21200,21200,21200,21200,50
20240108,125100,1931020700,21200,21250,21250,21200,500
20240108,125000,1920400700,21250,21250,21250,21250,3
20240108,124900,1920336950,21250,21250,21250,21200,150
20240108,124800,1917150100,21250,21200,21250,21200,32
20240108,124700,1916470800,21200,21200,21200,21200,9
20240108,124600,1916280000,21250,21300,21300,21250,2653
20240108,124500,1859903650,21300,21300,21300,21300,48
20240108,124400,1858881250,21250,21250,21250,21250,35
20240108,124300,1858137500,21250,21250,21250,21250,60
20240108,124200,1856862500,21250,21250,21250,21250,289
20240108,124100,1850721250,21250,21250,21250,21250,0
20240108,124000,1850721250,21250,21250,21250,21250,1
20240108,123900,1850700000,21250,21250,21250,21250,71
20240108,123800,1849191250,21250,21250,21250,21250,50
20240108,123700,1848128750,21250,21250,21250,21250,30
20240108,123600,1847491250,21250,21250,21250,21250,0
20240108,123500,1847491250,21250,21250,21250,21250,0
20240108,123400,1847491250,21250,21250,21250,21250,31
20240108,123300,1846832500,21300,21300,21300,21300,0
20240108,123200,1846832500,21300,21250,21300,21250,3
20240108,123100,1846768650,21300,21300,21300,21300,152
20240108,123000,1843531050,21250,21250,21250,21250,0
20240108,122900,1843531050,21250,21300,21300,21250,8
20240108,122800,1843360950,21300,21300,21300,21300,1
20240108,122700,1843339650,21300,21250,21300,21250,61
20240108,122600,1842040400,21300,21300,21300,21300,6
20240108,122500,1841912600,21300,21300,21300,21300,129
20240108,122400,1839164900,21250,21250,21250,21250,1
20240108,122300,1839143650,21250,21300,21300,21250,48
20240108,122200,1838123150,21300,21300,21300,21300,1
20240108,122100,1838101850,21250,21300,21300,21250,5
20240108,122000,1837995400,21300,21300,21300,21300,5
20240108,121900,1837888900,21300,21300,21300,21300,27
20240108,121800,1837313800,21300,21300,21300,21300,0
20240108,121700,1837313800,21300,21300,21300,21300,0
20240108,121600,1837313800,21300,21250,21300,21250,16
20240108,121500,1836973050,21300,21300,21300,21300,16
20240108,121400,1836632250,21300,21250,21300,21250,2
20240108,121300,1836589700,21300,21300,21300,21300,100
20240108,121200,1834459700,21300,21300,21300,21300,107
20240108,121100,1832180600,21250,21250,21250,21250,15
20240108,121000,1831861850,21300,21300,21300,21300,1
20240108,120900,1831840550,21350,21300,21350,21300,692
20240108,120800,1817100900,21300,21350,21350,21300,82
20240108,120700,1815354250,21350,21300,21350,21300,2
20240108,120600,1815311600,21350,21300,21350,21300,20
20240108,120500,1814885500,21350,21300,21350,21300,513
20240108,120400,1803958550,21300,21300,21300,21300,1
20240108,120300,1803937250,21350,21350,21350,21350,389
20240108,120200,1795632100,21400,21400,21400,21400,2
20240108,120100,1795589300,21350,21350,21350,21350,21
20240108,120000,1795140950,21400,21400,21400,21400,50
20240108,115900,1794070950,21350,21350,21350,21350,88
20240108,115800,1792192150,21350,21350,21350,21350,7
20240108,115700,1792042700,21350,21350,21350,21350,0
20240108,115600,1792042700,21350,21350,21350,21350,3
20240108,115500,1791978650,21350,21350,21350,21350,1
20240108,115400,1791957300,21350,21350,21350,21350,0
20240108,115300,1791957300,21350,21400,21400,21350,4
20240108,115200,1791871750,21350,21350,21350,21350,18
20240108,115100,1791487450,21300,21300,21300,21300,16
20240108,115000,1791146650,21350,21350,21350,21350,130
20240108,114900,1788371150,21300,21350,21350,21300,59
20240108,114800,1787113850,21300,21350,21350,21300,511
20240108,114700,1776219500,21350,21400,21400,21300,564
20240108,114600,1764165200,21400,21400,21450,21400,526
20240108,114500,1752908750,21400,21450,21450,21400,10
20240108,114400,1752694400,21450,21450,21450,21450,15
20240108,114300,1752372650,21400,21500,21500,21400,6
20240108,114200,1752243750,21500,21500,21500,21500,0
20240108,114100,1752243750,21500,21400,21500,21400,19
20240108,114000,1751836200,21450,21450,21450,21450,1
20240108,113900,1751814750,21450,21450,21450,21450,24
20240108,113800,1751299950,21400,21500,21500,21400,1006
20240108,113700,1729763150,21500,21500,21500,21500,4
20240108,113600,1729677150,21500,21500,21500,21500,5
20240108,113500,1729569650,21450,21500,21500,21450,2
20240108,113400,1729526700,21500,21500,21500,21500,0
20240108,113300,1729526700,21500,21500,21500,21450,287
20240108,113200,1723357450,21550,21550,21550,21550,1
20240108,113100,1723335900,21500,21550,21550,21500,7
20240108,113000,1723185350,21500,21550,21550,21500,313
20240108,112900,1716440250,21550,21550,21550,21500,314
20240108,112800,1709674350,21550,21500,21550,21450,123
20240108,112700,1707029850,21550,21500,21550,21500,91
20240108,112600,1705072000,21550,21550,21550,21550,28
20240108,112500,1704468600,21450,21550,21550,21450,152
20240108,112400,1701197150,21500,21550,21550,21500,4
20240108,112300,1701111100,21550,21500,21550,21500,78
20240108,112200,1699430500,21500,21500,21500,21500,69
20240108,112100,1697947000,21550,21500,21550,21500,479
20240108,112000,1687626000,21450,21500,21550,21450,6
20240108,111900,1687497000,21500,21500,21500,21500,69
20240108,111800,1686013500,21500,21450,21550,21450,57
20240108,111700,1684786400,21500,21500,21500,21450,131
20240108,111600,1681972850,21500,21500,21500,21500,101
20240108,111500,1679801350,21450,21400,21450,21400,444
20240108,111400,1670277600,21450,21450,21450,21450,74
20240108,111300,1668690300,21450,21400,21450,21400,74
20240108,111200,1667103050,21450,21450,21450,21450,0
20240108,111100,1667103050,21450,21450,21450,21450,73
20240108,111000,1665537200,21400,21450,21450,21400,124
20240108,110900,1662879800,21450,21450,21450,21450,48
20240108,110800,1661850200,21450,21450,21450,21450,75
20240108,110700,1660241450,21400,21450,21450,21400,77
20240108,110600,1658589850,21400,21450,21450,21400,35
20240108,110500,1657839650,21400,21450,21450,21400,72
20240108,110400,1656295800,21450,21450,21500,21450,174
20240108,110300,1652561350,21500,21450,21500,21450,46
20240108,110200,1651572500,21450,21450,21450,21450,29
20240108,110100,1650950450,21500,21450,21500,21450,74
20240108,110000,1649359500,21500,21500,21500,21500,73
20240108,105900,1647790000,21500,21500,21500,21500,80
20240108,105800,1646070000,21500,21500,21500,21500,1
20240108,105700,1646048500,21500,21500,21500,21500,80
20240108,105600,1644328500,21500,21500,21500,21500,94
20240108,105500,1642307500,21450,21500,21500,21450,70
20240108,105400,1640802550,21450,21450,21450,21450,101
20240108,105300,1638636100,21500,21450,21500,21450,88
20240108,105200,1636744850,21500,21450,21500,21450,139
20240108,105100,1633761850,21450,21500,21500,21450,114
20240108,105000,1631310900,21450,21450,21450,21450,100
20240108,104900,1629165900,21500,21500,21500,21450,152
20240108,104800,1625900400,21500,21450,21500,21450,80
20240108,104700,1624180500,21450,21500,21500,21450,935
20240108,104600,1604120600,21500,21500,21500,21500,23
20240108,104500,1603626100,21500,21450,21500,21450,32
20240108,104400,1602938150,21500,21550,21550,21500,410
20240108,104300,1594119450,21500,21500,21500,21500,225
20240108,104200,1589281950,21550,21500,21550,21500,229
20240108,104100,1584357050,21500,21500,21550,21500,258
20240108,104000,1578808700,21450,21500,21550,21450,228
20240108,103900,1573906700,21500,21500,21550,21500,158
20240108,103800,1570509100,21500,21500,21550,21500,250
20240108,103700,1565133350,21550,21450,21550,21450,767
20240108,103600,1548639450,21500,21500,21500,21500,126
20240108,103500,1545930450,21450,21450,21450,21450,42
20240108,103400,1545029550,21500,21450,21500,21450,279
20240108,103300,1539044300,21450,21450,21450,21450,274
20240108,103200,1533167000,21450,21450,21450,21450,100
20240108,103100,1531022000,21450,21450,21450,21400,585
20240108,103000,1518475050,21400,21400,21400,21400,68
20240108,102900,1517019850,21450,21400,21450,21400,84
20240108,102800,1515218550,21400,21350,21400,21350,431
20240108,102700,1505996000,21350,21350,21350,21350,1070
20240108,102600,1483151500,21400,21400,21450,21400,377
20240108,102500,1475082100,21400,21400,21400,21400,1314
20240108,102400,1446962500,21400,21400,21400,21400,100
20240108,102300,1444822500,21400,21350,21400,21350,123
20240108,102200,1442195650,21350,21350,21350,21350,387
20240108,102100,1433933200,21350,21350,21350,21350,93
20240108,102000,1431947650,21350,21350,21350,21350,1
20240108,101900,1431926300,21350,21300,21350,21300,225
20240108,101800,1427132850,21300,21300,21350,21300,104
20240108,101700,1424914000,21300,21350,21350,21300,74
20240108,101600,1423334150,21350,21350,21350,21300,11
20240108,101500,1423099350,21350,21300,21350,21300,219
20240108,101400,1418430950,21250,21300,21300,21250,74
20240108,101300,1416854800,21300,21300,21300,21300,77
20240108,101200,1415214700,21300,21300,21300,21300,3
20240108,101100,1415150800,21300,21250,21300,21250,400
20240108,101000,1406649950,21300,21300,21300,21300,88
20240108,100900,1404775550,21300,21300,21300,21200,267
20240108,100800,1399103350,21250,21250,21250,21250,555
20240108,100700,1387309600,21250,21200,21250,21200,181
20240108,100600,1383471050,21200,21200,21250,21150,65
20240108,100500,1382092850,21200,21200,21200,21200,571
20240108,100400,1369987650,21200,21200,21200,21200,101
20240108,100300,1367846450,21200,21200,21200,21200,328
20240108,100200,1360892850,21200,21200,21250,21200,314
20240108,100100,1354233250,21150,21250,21250,21150,184
20240108,100000,1350323350,21250,21200,21250,21150,108
20240108,095900,1348034850,21250,21150,21250,21150,485
20240108,095800,1337752500,21150,21200,21200,21150,163
20240108,095700,1334300650,21150,21150,21150,21100,792
20240108,095600,1317574850,21100,21100,21100,21050,1417
20240108,095500,1287726300,21100,21100,21150,21100,156
20240108,095400,1284434650,21100,21150,21200,21100,688
20240108,095300,1269905100,21150,21050,21150,21050,1114
20240108,095200,1246380600,21100,21050,21100,21050,107
20240108,095100,1244124650,21050,21050,21050,21050,0
20240108,095000,1244124650,21050,21100,21100,21050,497
20240108,094900,1233660750,21100,21100,21100,21100,144
20240108,094800,1230622350,21150,21200,21200,21100,1062
20240108,094700,1208210550,21150,21150,21200,21150,538
20240108,094600,1196831350,21150,21150,21150,21100,174
20240108,094500,1193152550,21100,21100,21100,21100,58
20240108,094400,1191928750,21100,21200,21200,21100,57
20240108,094300,1190722350,21200,21150,21200,21100,403
20240108,094200,1182199850,21100,21100,21100,21100,51
20240108,094100,1181123750,21150,21150,21150,21100,118
20240108,094000,1178629650,21150,21100,21150,21050,108
20240108,093900,1176346950,21100,21100,21150,21100,243
20240108,093800,1171219050,21100,21100,21100,21100,75
20240108,093700,1169636550,21100,21050,21100,21050,1385
20240108,093600,1140432550,21050,21000,21100,21000,1630
20240108,093500,1106124450,21000,21000,21000,21000,510
20240108,093400,1095414450,20950,21000,21000,20950,101
20240108,093300,1093296000,21000,21000,21000,20950,192
20240108,093200,1089273000,20950,20950,20950,20900,297
20240108,093100,1083060600,20950,21000,21000,20950,60
20240108,093000,1081803250,20900,20950,20950,20900,932
20240108,092900,1062304350,20950,21000,21000,20950,78
20240108,092800,1060670200,20900,20950,21000,20900,367
20240108,092700,1052981150,20950,20900,20950,20900,526
20240108,092600,1041966100,20900,20900,20900,20900,0
20240108,092500,1041966100,20900,20950,20950,20850,775
20240108,092400,1025770600,20950,20950,20950,20900,3449
20240108,092300,953576800,21000,21000,21000,20950,315
20240108,092200,946961900,20950,20950,21000,20950,1016
20240108,092100,925675600,21000,20950,21000,20950,212
20240108,092000,921234150,20900,20950,21000,20900,381
20240108,091900,913258050,20950,20850,20950,20800,1338
20240108,091800,885352450,20800,20850,20850,20700,3931
20240108,091700,803617100,20900,20950,20950,20850,1291
20240108,091600,776659150,20900,20950,21000,20900,1558
20240108,091500,744038000,20950,21000,21000,20950,277
20240108,091400,738228750,21000,21000,21000,21000,597
20240108,091300,725691750,21000,21050,21100,20950,3715
20240108,091200,647666350,21050,21050,21100,21000,744
20240108,091100,632014800,21050,21150,21150,21050,254
20240108,091000,626657000,21100,21100,21150,21100,327
20240108,090900,619756050,21150,21150,21150,21100,561
20240108,090800,607908750,21100,21100,21100,21050,892
20240108,090700,589097550,21050,21050,21100,21050,769
20240108,090600,572909650,21000,20850,21000,20850,2452
20240108,090500,521567000,20900,20950,20950,20850,1040
20240108,090400,499834450,20900,20900,20950,20800,2208
20240108,090300,453818500,20850,21000,21050,20700,8827
20240108,090200,269980450,21000,21100,21100,20850,3965
20240108,090100,186844550,21100,21300,21300,20950,3964
20240108,090000,103165800,21300,21600,21600,21200,4809