KissMeData/089980/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,200100,1462237200,21450,21450,21450,21450,1331
20240112,200000,1462237200,21450,21450,21450,21450,0
20240112,195900,1462237200,21450,21450,21450,21450,0
20240112,195800,1462237200,21450,21450,21450,21450,0
20240112,195700,1462237200,21450,21450,21450,21450,0
20240112,195600,1462237200,21450,21450,21450,21450,0
20240112,195500,1462237200,21450,21450,21450,21450,0
20240112,195400,1462237200,21450,21450,21450,21450,0
20240112,195300,1462237200,21450,21450,21450,21450,0
20240112,195200,1462237200,21450,21450,21450,21450,0
20240112,195100,1462237200,21450,21450,21450,21450,0
20240112,195000,1462237200,21450,21450,21450,21450,0
20240112,194900,1462237200,21450,21450,21450,21450,0
20240112,194800,1462237200,21450,21450,21450,21450,0
20240112,194700,1462237200,21450,21450,21450,21450,0
20240112,194600,1462237200,21450,21450,21450,21450,0
20240112,194500,1462237200,21450,21450,21450,21450,0
20240112,194400,1462237200,21450,21450,21450,21450,0
20240112,194300,1462237200,21450,21450,21450,21450,0
20240112,194200,1462237200,21450,21450,21450,21450,0
20240112,194100,1462237200,21450,21450,21450,21450,0
20240112,194000,1462237200,21450,21450,21450,21450,0
20240112,193900,1462237200,21450,21450,21450,21450,0
20240112,193800,1462237200,21450,21450,21450,21450,0
20240112,193700,1462237200,21450,21450,21450,21450,0
20240112,193600,1462237200,21450,21450,21450,21450,0
20240112,193500,1462237200,21450,21450,21450,21450,0
20240112,193400,1462237200,21450,21450,21450,21450,0
20240112,193300,1462237200,21450,21450,21450,21450,0
20240112,193200,1462237200,21450,21450,21450,21450,0
20240112,193100,1462237200,21450,21450,21450,21450,1331
20240112,193000,1462237200,21450,21450,21450,21450,0
20240112,192900,1462237200,21450,21450,21450,21450,0
20240112,192800,1462237200,21450,21450,21450,21450,0
20240112,192700,1462237200,21450,21450,21450,21450,0
20240112,192600,1462237200,21450,21450,21450,21450,0
20240112,192500,1462237200,21450,21450,21450,21450,0
20240112,192400,1462237200,21450,21450,21450,21450,0
20240112,192300,1462237200,21450,21450,21450,21450,0
20240112,192200,1462237200,21450,21450,21450,21450,0
20240112,192100,1462237200,21450,21450,21450,21450,0
20240112,192000,1462237200,21450,21450,21450,21450,0
20240112,191900,1462237200,21450,21450,21450,21450,0
20240112,191800,1462237200,21450,21450,21450,21450,0
20240112,191700,1462237200,21450,21450,21450,21450,0
20240112,191600,1462237200,21450,21450,21450,21450,0
20240112,191500,1462237200,21450,21450,21450,21450,0
20240112,191400,1462237200,21450,21450,21450,21450,0
20240112,191300,1462237200,21450,21450,21450,21450,0
20240112,191200,1462237200,21450,21450,21450,21450,0
20240112,191100,1462237200,21450,21450,21450,21450,0
20240112,191000,1462237200,21450,21450,21450,21450,0
20240112,190900,1462237200,21450,21450,21450,21450,0
20240112,190800,1462237200,21450,21450,21450,21450,0
20240112,190700,1462237200,21450,21450,21450,21450,0
20240112,190600,1462237200,21450,21450,21450,21450,0
20240112,190500,1462237200,21450,21450,21450,21450,0
20240112,190400,1462237200,21450,21450,21450,21450,0
20240112,190300,1462237200,21450,21450,21450,21450,0
20240112,190200,1462237200,21450,21450,21450,21450,0
20240112,190100,1462237200,21450,21450,21450,21450,1331
20240112,190000,1462237200,21450,21450,21450,21450,0
20240112,185900,1462237200,21450,21450,21450,21450,0
20240112,185800,1462237200,21450,21450,21450,21450,0
20240112,185700,1462237200,21450,21450,21450,21450,0
20240112,185600,1462237200,21450,21450,21450,21450,0
20240112,185500,1462237200,21450,21450,21450,21450,0
20240112,185400,1462237200,21450,21450,21450,21450,0
20240112,185300,1462237200,21450,21450,21450,21450,0
20240112,185200,1462237200,21450,21450,21450,21450,0
20240112,185100,1462237200,21450,21450,21450,21450,0
20240112,185000,1462237200,21450,21450,21450,21450,0
20240112,184900,1462237200,21450,21450,21450,21450,0
20240112,184800,1462237200,21450,21450,21450,21450,0
20240112,184700,1462237200,21450,21450,21450,21450,0
20240112,184600,1462237200,21450,21450,21450,21450,0
20240112,184500,1462237200,21450,21450,21450,21450,0
20240112,184400,1462237200,21450,21450,21450,21450,0
20240112,184300,1462237200,21450,21450,21450,21450,0
20240112,184200,1462237200,21450,21450,21450,21450,0
20240112,184100,1462237200,21450,21450,21450,21450,0
20240112,184000,1462237200,21450,21450,21450,21450,0
20240112,183900,1462237200,21450,21450,21450,21450,0
20240112,183800,1462237200,21450,21450,21450,21450,0
20240112,183700,1462237200,21450,21450,21450,21450,0
20240112,183600,1462237200,21450,21450,21450,21450,0
20240112,183500,1462237200,21450,21450,21450,21450,0
20240112,183400,1462237200,21450,21450,21450,21450,0
20240112,183300,1462237200,21450,21450,21450,21450,0
20240112,183200,1462237200,21450,21450,21450,21450,0
20240112,183100,1462237200,21450,21450,21450,21450,1331
20240112,183000,1462237200,21450,21450,21450,21450,0
20240112,182900,1462237200,21450,21450,21450,21450,0
20240112,182800,1462237200,21450,21450,21450,21450,0
20240112,182700,1462237200,21450,21450,21450,21450,0
20240112,182600,1462237200,21450,21450,21450,21450,0
20240112,182500,1462237200,21450,21450,21450,21450,0
20240112,182400,1462237200,21450,21450,21450,21450,0
20240112,182300,1462237200,21450,21450,21450,21450,0
20240112,182200,1462237200,21450,21450,21450,21450,0
20240112,182100,1462237200,21450,21450,21450,21450,0
20240112,182000,1462237200,21450,21450,21450,21450,0
20240112,181900,1462237200,21450,21450,21450,21450,0
20240112,181800,1462237200,21450,21450,21450,21450,0
20240112,181700,1462237200,21450,21450,21450,21450,0
20240112,181600,1462237200,21450,21450,21450,21450,0
20240112,181500,1462237200,21450,21450,21450,21450,0
20240112,181400,1462237200,21450,21450,21450,21450,0
20240112,181300,1462237200,21450,21450,21450,21450,0
20240112,181200,1462237200,21450,21450,21450,21450,0
20240112,181100,1462237200,21450,21450,21450,21450,0
20240112,181000,1462237200,21450,21450,21450,21450,0
20240112,180900,1462237200,21450,21450,21450,21450,0
20240112,180800,1462237200,21450,21450,21450,21450,0
20240112,180700,1462237200,21450,21450,21450,21450,0
20240112,180600,1462237200,21450,21450,21450,21450,0
20240112,180500,1462237200,21450,21450,21450,21450,0
20240112,180400,1462237200,21450,21450,21450,21450,0
20240112,180300,1462237200,21450,21450,21450,21450,0
20240112,180200,1462237200,21450,21450,21450,21450,0
20240112,180100,1462237200,21450,21450,21450,21450,1331
20240112,180000,1462237200,21450,21450,21450,21450,0
20240112,175900,1462237200,21450,21450,21450,21450,0
20240112,175800,1462237200,21450,21450,21450,21450,0
20240112,175700,1462237200,21450,21450,21450,21450,0
20240112,175600,1462237200,21450,21450,21450,21450,0
20240112,175500,1462237200,21450,21450,21450,21450,0
20240112,175400,1462237200,21450,21450,21450,21450,0
20240112,175300,1462237200,21450,21450,21450,21450,0
20240112,175200,1462237200,21450,21450,21450,21450,0
20240112,175100,1462237200,21450,21450,21450,21450,0
20240112,175000,1462237200,21450,21450,21450,21450,0
20240112,174900,1462237200,21450,21450,21450,21450,0
20240112,174800,1462237200,21450,21450,21450,21450,0
20240112,174700,1462237200,21450,21450,21450,21450,0
20240112,174600,1462237200,21450,21450,21450,21450,0
20240112,174500,1462237200,21450,21450,21450,21450,0
20240112,174400,1462237200,21450,21450,21450,21450,0
20240112,174300,1462237200,21450,21450,21450,21450,0
20240112,174200,1462237200,21450,21450,21450,21450,0
20240112,174100,1462237200,21450,21450,21450,21450,0
20240112,174000,1462237200,21450,21450,21450,21450,0
20240112,173900,1462237200,21450,21450,21450,21450,0
20240112,173800,1462237200,21450,21450,21450,21450,0
20240112,173700,1462237200,21450,21450,21450,21450,0
20240112,173600,1462237200,21450,21450,21450,21450,0
20240112,173500,1462237200,21450,21450,21450,21450,0
20240112,173400,1462237200,21450,21450,21450,21450,0
20240112,173300,1462237200,21450,21450,21450,21450,0
20240112,173200,1462237200,21450,21450,21450,21450,0
20240112,173100,1462237200,21450,21450,21450,21450,1331
20240112,173000,1462237200,21450,21450,21450,21450,0
20240112,172900,1462237200,21450,21450,21450,21450,0
20240112,172800,1462237200,21450,21450,21450,21450,0
20240112,172700,1462237200,21450,21450,21450,21450,0
20240112,172600,1462237200,21450,21450,21450,21450,0
20240112,172500,1462237200,21450,21450,21450,21450,0
20240112,172400,1462237200,21450,21450,21450,21450,0
20240112,172300,1462237200,21450,21450,21450,21450,0
20240112,172200,1462237200,21450,21450,21450,21450,0
20240112,172100,1462237200,21450,21450,21450,21450,0
20240112,172000,1462237200,21450,21450,21450,21450,0
20240112,171900,1462237200,21450,21450,21450,21450,0
20240112,171800,1462237200,21450,21450,21450,21450,0
20240112,171700,1462237200,21450,21450,21450,21450,0
20240112,171600,1462237200,21450,21450,21450,21450,0
20240112,171500,1462237200,21450,21450,21450,21450,0
20240112,171400,1462237200,21450,21450,21450,21450,0
20240112,171300,1462237200,21450,21450,21450,21450,0
20240112,171200,1462237200,21450,21450,21450,21450,0
20240112,171100,1462237200,21450,21450,21450,21450,0
20240112,171000,1462237200,21450,21450,21450,21450,0
20240112,170900,1462237200,21450,21450,21450,21450,0
20240112,170800,1462237200,21450,21450,21450,21450,0
20240112,170700,1462237200,21450,21450,21450,21450,0
20240112,170600,1462237200,21450,21450,21450,21450,0
20240112,170500,1462237200,21450,21450,21450,21450,0
20240112,170400,1462237200,21450,21450,21450,21450,0
20240112,170300,1462237200,21450,21450,21450,21450,0
20240112,170200,1462237200,21450,21450,21450,21450,0
20240112,170100,1462237200,21450,21450,21450,21450,1331
20240112,170000,1462237200,21450,21450,21450,21450,0
20240112,165900,1462237200,21450,21450,21450,21450,0
20240112,165800,1462237200,21450,21450,21450,21450,0
20240112,165700,1462237200,21450,21450,21450,21450,0
20240112,165600,1462237200,21450,21450,21450,21450,0
20240112,165500,1462237200,21450,21450,21450,21450,0
20240112,165400,1462237200,21450,21450,21450,21450,0
20240112,165300,1462237200,21450,21450,21450,21450,0
20240112,165200,1462237200,21450,21450,21450,21450,0
20240112,165100,1462237200,21450,21450,21450,21450,0
20240112,165000,1462237200,21450,21450,21450,21450,0
20240112,164900,1462237200,21450,21450,21450,21450,0
20240112,164800,1462237200,21450,21450,21450,21450,0
20240112,164700,1462237200,21450,21450,21450,21450,0
20240112,164600,1462237200,21450,21450,21450,21450,0
20240112,164500,1462237200,21450,21450,21450,21450,0
20240112,164400,1462237200,21450,21450,21450,21450,0
20240112,164300,1462237200,21450,21450,21450,21450,0
20240112,164200,1462237200,21450,21450,21450,21450,0
20240112,164100,1462237200,21450,21450,21450,21450,0
20240112,164000,1462237200,21450,21450,21450,21450,0
20240112,163900,1462237200,21450,21450,21450,21450,0
20240112,163800,1462237200,21450,21450,21450,21450,0
20240112,163700,1462237200,21450,21450,21450,21450,0
20240112,163600,1462237200,21450,21450,21450,21450,0
20240112,163500,1462237200,21450,21450,21450,21450,0
20240112,163400,1462237200,21450,21450,21450,21450,0
20240112,163300,1462237200,21450,21450,21450,21450,0
20240112,163200,1462237200,21450,21450,21450,21450,0
20240112,163100,1462237200,21450,21450,21450,21450,1331
20240112,163000,1462237200,21450,21450,21450,21450,0
20240112,162900,1462237200,21450,21450,21450,21450,0
20240112,162800,1462237200,21450,21450,21450,21450,0
20240112,162700,1462237200,21450,21450,21450,21450,0
20240112,162600,1462237200,21450,21450,21450,21450,0
20240112,162500,1462237200,21450,21450,21450,21450,0
20240112,162400,1462237200,21450,21450,21450,21450,0
20240112,162300,1462237200,21450,21450,21450,21450,0
20240112,162200,1462237200,21450,21450,21450,21450,0
20240112,162100,1462237200,21450,21450,21450,21450,0
20240112,162000,1462237200,21450,21450,21450,21450,0
20240112,161900,1462237200,21450,21450,21450,21450,0
20240112,161800,1462237200,21450,21450,21450,21450,0
20240112,161700,1462237200,21450,21450,21450,21450,0
20240112,161600,1462237200,21450,21450,21450,21450,0
20240112,161500,1462237200,21450,21450,21450,21450,0
20240112,161400,1462237200,21450,21450,21450,21450,0
20240112,161300,1462237200,21450,21450,21450,21450,0
20240112,161200,1462237200,21450,21450,21450,21450,0
20240112,161100,1462237200,21450,21450,21450,21450,0
20240112,161000,1462237200,21450,21450,21450,21450,0
20240112,160900,1462237200,21450,21450,21450,21450,0
20240112,160800,1462237200,21450,21450,21450,21450,0
20240112,160700,1462237200,21450,21450,21450,21450,0
20240112,160600,1462237200,21450,21450,21450,21450,0
20240112,160500,1462237200,21450,21450,21450,21450,0
20240112,160400,1462237200,21450,21450,21450,21450,0
20240112,160300,1462237200,21450,21450,21450,21450,0
20240112,160200,1462237200,21450,21450,21450,21450,0
20240112,160100,1462237200,21450,21450,21450,21450,1331
20240112,160000,1462237200,21450,21450,21450,21450,0
20240112,155900,1462237200,21450,21450,21450,21450,0
20240112,155800,1462237200,21450,21450,21450,21450,0
20240112,155700,1462237200,21450,21450,21450,21450,0
20240112,155600,1462237200,21450,21450,21450,21450,0
20240112,155500,1462237200,21450,21450,21450,21450,0
20240112,155400,1462237200,21450,21450,21450,21450,0
20240112,155300,1462237200,21450,21450,21450,21450,0
20240112,155200,1462237200,21450,21450,21450,21450,0
20240112,155100,1462237200,21450,21450,21450,21450,0
20240112,155000,1462237200,21450,21450,21450,21450,0
20240112,154900,1462237200,21450,21450,21450,21450,0
20240112,154800,1462237200,21450,21450,21450,21450,0
20240112,154700,1462237200,21450,21450,21450,21450,0
20240112,154600,1462237200,21450,21450,21450,21450,0
20240112,154500,1462237200,21450,21450,21450,21450,0
20240112,154400,1462237200,21450,21450,21450,21450,0
20240112,154300,1462237200,21450,21450,21450,21450,0
20240112,154200,1462237200,21450,21450,21450,21450,0
20240112,154100,1462237200,21450,21450,21450,21450,0
20240112,154000,1462237200,21450,21450,21450,21450,0
20240112,153900,1462237200,21450,21450,21450,21450,0
20240112,153800,1462237200,21450,21450,21450,21450,0
20240112,153700,1462237200,21450,21450,21450,21450,0
20240112,153600,1462237200,21450,21450,21450,21450,0
20240112,153500,1462237200,21450,21450,21450,21450,0
20240112,153400,1462237200,21450,21450,21450,21450,0
20240112,153300,1462237200,21450,21450,21450,21450,0
20240112,153200,1462237200,21450,21450,21450,21450,0
20240112,153100,1462237200,21450,21450,21450,21450,1331
20240112,153000,1462237200,21450,21450,21450,21450,1331
20240112,152900,1433687250,21450,21450,21450,21450,0
20240112,152800,1433687250,21450,21450,21450,21450,0
20240112,152700,1433687250,21450,21450,21450,21450,0
20240112,152600,1433687250,21450,21450,21450,21450,0
20240112,152500,1433687250,21450,21450,21450,21450,0
20240112,152400,1433687250,21450,21450,21450,21450,0
20240112,152300,1433687250,21450,21450,21450,21450,0
20240112,152200,1433687250,21450,21450,21450,21450,0
20240112,152100,1433687250,21450,21450,21450,21450,0
20240112,152000,1433687250,21450,21450,21450,21450,0
20240112,151900,1433687250,21450,21400,21450,21350,340
20240112,151800,1426414850,21450,21400,21450,21400,58
20240112,151700,1425173600,21400,21350,21400,21350,380
20240112,151600,1417056950,21350,21350,21350,21350,255
20240112,151500,1411612700,21400,21350,21400,21350,350
20240112,151400,1404139700,21400,21350,21400,21350,94
20240112,151300,1402132600,21350,21350,21350,21350,144
20240112,151200,1399058200,21350,21400,21400,21350,32
20240112,151100,1398374900,21400,21350,21400,21350,97
20240112,151000,1396303450,21400,21350,21400,21350,55
20240112,150900,1395129150,21350,21350,21350,21350,10
20240112,150800,1394915650,21350,21350,21400,21350,290
20240112,150700,1388723650,21350,21350,21350,21350,227
20240112,150600,1383877200,21350,21350,21350,21350,39
20240112,150500,1383044550,21350,21350,21400,21350,117
20240112,150400,1380546550,21350,21350,21350,21350,93
20240112,150300,1378561000,21350,21350,21350,21350,57
20240112,150200,1377344050,21400,21400,21400,21400,1
20240112,150100,1377322650,21350,21350,21350,21350,7
20240112,150000,1377173200,21350,21350,21350,21350,532
20240112,145900,1365815000,21300,21300,21300,21300,2
20240112,145800,1365772400,21300,21300,21300,21300,25
20240112,145700,1365239900,21350,21350,21350,21350,11
20240112,145600,1365005050,21300,21350,21350,21300,166
20240112,145500,1361467250,21350,21350,21350,21350,25
20240112,145400,1360933500,21350,21350,21350,21350,0
20240112,145300,1360933500,21350,21350,21350,21350,2
20240112,145200,1360890800,21300,21300,21300,21300,1
20240112,145100,1360869500,21350,21350,21350,21350,10
20240112,145000,1360656000,21350,21300,21350,21300,72
20240112,144900,1359122150,21350,21350,21350,21350,2
20240112,144800,1359079450,21350,21300,21350,21300,101
20240112,144700,1356923150,21300,21350,21350,21300,210
20240112,144600,1352449900,21300,21300,21300,21300,194
20240112,144500,1348317700,21350,21350,21350,21300,42
20240112,144400,1347422550,21350,21350,21350,21350,444
20240112,144300,1337943150,21350,21350,21350,21350,0
20240112,144200,1337943150,21350,21350,21350,21350,41
20240112,144100,1337067800,21350,21400,21400,21350,127
20240112,144000,1334355600,21400,21400,21400,21400,60
20240112,143900,1333071600,21400,21400,21400,21400,5
20240112,143800,1332964600,21350,21400,21400,21350,24
20240112,143700,1332451050,21350,21350,21350,21350,33
20240112,143600,1331746500,21350,21350,21350,21350,5
20240112,143500,1331639750,21350,21350,21350,21350,0
20240112,143400,1331639750,21350,21400,21400,21350,35
20240112,143300,1330892000,21350,21350,21350,21350,0
20240112,143200,1330892000,21350,21350,21350,21350,41
20240112,143100,1330016650,21400,21400,21400,21400,20
20240112,143000,1329588650,21350,21350,21350,21350,0
20240112,142900,1329588650,21350,21350,21350,21350,1
20240112,142800,1329567300,21350,21350,21350,21350,197
20240112,142700,1325361350,21350,21350,21350,21350,41
20240112,142600,1324486000,21350,21350,21350,21350,0
20240112,142500,1324486000,21350,21350,21350,21350,25
20240112,142400,1323952250,21350,21350,21350,21350,25
20240112,142300,1323418500,21350,21350,21350,21350,15
20240112,142200,1323098250,21350,21350,21350,21350,0
20240112,142100,1323098250,21350,21350,21350,21350,0
20240112,142000,1323098250,21350,21400,21400,21350,2
20240112,141900,1323055500,21400,21400,21400,21350,3256
20240112,141800,1253527100,21400,21400,21450,21400,56
20240112,141700,1252328200,21450,21400,21450,21400,53
20240112,141600,1251193500,21400,21350,21400,21350,188
20240112,141500,1247171900,21350,21350,21350,21350,67
20240112,141400,1245741450,21400,21400,21400,21400,129
20240112,141300,1242980850,21400,21400,21400,21400,62
20240112,141200,1241654050,21450,21400,21450,21400,39
20240112,141100,1240818850,21450,21400,21450,21400,542
20240112,141000,1229220000,21400,21400,21400,21400,47
20240112,140900,1228214200,21350,21400,21400,21350,150
20240112,140800,1225009200,21400,21400,21400,21400,3
20240112,140700,1224945000,21400,21350,21400,21350,3
20240112,140600,1224880900,21400,21400,21400,21350,386
20240112,140500,1216623850,21400,21400,21400,21400,0
20240112,140400,1216623850,21400,21450,21450,21400,57
20240112,140300,1215404000,21450,21450,21450,21450,10
20240112,140200,1215189500,21400,21400,21400,21400,3
20240112,140100,1215125300,21450,21450,21450,21450,10
20240112,140000,1214910800,21400,21400,21400,21400,41
20240112,135900,1214033400,21450,21450,21450,21450,0
20240112,135800,1214033400,21450,21450,21450,21450,2
20240112,135700,1213990500,21450,21450,21450,21450,0
20240112,135600,1213990500,21450,21450,21450,21450,0
20240112,135500,1213990500,21450,21400,21450,21400,49
20240112,135400,1212941350,21450,21400,21450,21400,7
20240112,135300,1212791300,21400,21400,21400,21400,0
20240112,135200,1212791300,21400,21400,21400,21400,10
20240112,135100,1212577300,21450,21450,21450,21450,11
20240112,135000,1212341350,21500,21500,21500,21500,0
20240112,134900,1212341350,21500,21400,21500,21400,240
20240112,134800,1207195550,21400,21400,21400,21400,0
20240112,134700,1207195550,21400,21400,21400,21400,50
20240112,134600,1206125550,21400,21450,21450,21400,29
20240112,134500,1205504750,21450,21450,21450,21350,165
20240112,134400,1201975100,21350,21350,21350,21350,44
20240112,134300,1201035700,21450,21450,21450,21450,0
20240112,134200,1201035700,21450,21450,21450,21450,1
20240112,134100,1201014250,21400,21400,21400,21400,2
20240112,134000,1200971450,21400,21400,21400,21400,929
20240112,133900,1181090850,21400,21400,21400,21400,573
20240112,133800,1168828650,21400,21450,21450,21400,312
20240112,133700,1162151750,21400,21400,21400,21400,7
20240112,133600,1162001950,21400,21400,21400,21400,10
20240112,133500,1161787950,21400,21400,21400,21400,6
20240112,133400,1161659550,21400,21400,21400,21400,407
20240112,133300,1152949750,21400,21400,21400,21400,494
20240112,133200,1142378150,21400,21400,21450,21400,152
20240112,133100,1139124200,21450,21400,21450,21400,527
20240112,133000,1127845650,21400,21400,21400,21400,50
20240112,132900,1126775650,21400,21400,21400,21400,2
20240112,132800,1126732850,21400,21400,21400,21400,37
20240112,132700,1125941050,21450,21450,21450,21400,92
20240112,132600,1123972150,21450,21400,21450,21400,18
20240112,132500,1123586450,21450,21450,21450,21450,40
20240112,132400,1122728450,21450,21450,21450,21450,1
20240112,132300,1122707000,21450,21450,21450,21450,55
20240112,132200,1121527250,21450,21400,21450,21400,50
20240112,132100,1120456750,21400,21450,21450,21400,12
20240112,132000,1120199450,21400,21400,21400,21400,0
20240112,131900,1120199450,21400,21500,21500,21400,795
20240112,131800,1103147700,21450,21450,21450,21450,0
20240112,131700,1103147700,21450,21450,21450,21450,579
20240112,131600,1090728150,21400,21400,21400,21400,150
20240112,131500,1087518150,21450,21450,21450,21400,462
20240112,131400,1077616300,21450,21450,21450,21450,0
20240112,131300,1077616300,21450,21450,21450,21450,90
20240112,131200,1075685800,21400,21450,21450,21400,38
20240112,131100,1074872200,21450,21450,21450,21450,4
20240112,131000,1074786400,21450,21400,21450,21400,11
20240112,130900,1074550500,21450,21450,21450,21450,4
20240112,130800,1074464700,21450,21400,21450,21400,51
20240112,130700,1073373250,21450,21450,21450,21450,11
20240112,130600,1073137300,21450,21450,21450,21450,103
20240112,130500,1070927950,21450,21450,21450,21450,34
20240112,130400,1070198650,21450,21400,21450,21400,45
20240112,130300,1069234400,21400,21400,21400,21400,29
20240112,130200,1068613800,21450,21450,21450,21450,0
20240112,130100,1068613800,21450,21450,21450,21450,2
20240112,130000,1068570900,21450,21450,21450,21450,10
20240112,125900,1068356400,21450,21450,21450,21400,165
20240112,125800,1064818400,21500,21500,21500,21500,117
20240112,125700,1062302900,21500,21500,21500,21500,0
20240112,125600,1062302900,21500,21500,21500,21500,10
20240112,125500,1062087900,21500,21400,21500,21400,34
20240112,125400,1061359200,21400,21450,21450,21400,500
20240112,125300,1050658000,21500,21450,21500,21450,8
20240112,125200,1050486050,21450,21450,21450,21450,0
20240112,125100,1050486050,21450,21450,21500,21450,90
20240112,125000,1048555050,21500,21450,21500,21450,318
20240112,124900,1041733900,21450,21450,21450,21450,4
20240112,124800,1041648100,21450,21450,21450,21450,7
20240112,124700,1041497950,21450,21450,21450,21450,5
20240112,124600,1041390700,21400,21450,21450,21400,40
20240112,124500,1040534600,21400,21450,21450,21400,10
20240112,124400,1040320250,21450,21450,21450,21450,95
20240112,124300,1038282500,21450,21450,21450,21450,100
20240112,124200,1036137500,21450,21400,21450,21400,206
20240112,124100,1031718850,21400,21400,21400,21400,50
20240112,124000,1030648850,21450,21450,21450,21450,587
20240112,123900,1018057700,21450,21450,21450,21450,0
20240112,123800,1018057700,21450,21450,21450,21450,10
20240112,123700,1017843200,21500,21500,21500,21500,0
20240112,123600,1017843200,21500,21500,21500,21500,19
20240112,123500,1017434700,21500,21450,21500,21450,204
20240112,123400,1013058700,21450,21450,21450,21450,432
20240112,123300,1003792300,21500,21500,21500,21500,0
20240112,123200,1003792300,21500,21500,21500,21500,0
20240112,123100,1003792300,21500,21500,21500,21500,0
20240112,123000,1003792300,21500,21500,21500,21500,25
20240112,122900,1003254800,21500,21500,21500,21500,1
20240112,122800,1003233300,21450,21450,21450,21450,0
20240112,122700,1003233300,21450,21450,21450,21450,0
20240112,122600,1003233300,21450,21450,21450,21450,0
20240112,122500,1003233300,21450,21450,21450,21450,6
20240112,122400,1003104600,21550,21500,21550,21500,596
20240112,122300,990285950,21500,21550,21550,21500,250
20240112,122200,984899800,21600,21600,21600,21600,0
20240112,122100,984899800,21600,21600,21600,21600,56
20240112,122000,983690200,21650,21650,21650,21650,3
20240112,121900,983625250,21650,21650,21650,21650,5
20240112,121800,983517000,21700,21600,21700,21600,316
20240112,121700,976679850,21600,21600,21600,21600,0
20240112,121600,976679850,21600,21600,21600,21600,0
20240112,121500,976679850,21600,21600,21600,21600,3
20240112,121400,976615050,21600,21600,21600,21600,42
20240112,121300,975707850,21600,21600,21600,21600,1
20240112,121200,975686250,21600,21550,21600,21550,3
20240112,121100,975621550,21550,21600,21600,21550,19
20240112,121000,975212050,21550,21550,21550,21550,0
20240112,120900,975212050,21550,21500,21550,21500,273
20240112,120800,969331150,21500,21500,21500,21500,115
20240112,120700,966858650,21500,21500,21500,21500,0
20240112,120600,966858650,21500,21550,21550,21500,74
20240112,120500,965267500,21550,21550,21550,21550,13
20240112,120400,964987350,21500,21500,21550,21500,52
20240112,120300,963868850,21550,21550,21550,21550,11
20240112,120200,963631800,21500,21500,21500,21500,0
20240112,120100,963631800,21500,21450,21500,21450,10
20240112,120000,963417100,21500,21500,21500,21500,20
20240112,115900,962987100,21500,21500,21500,21500,17
20240112,115800,962621600,21500,21500,21500,21500,1
20240112,115700,962600100,21500,21500,21500,21500,160
20240112,115600,959160100,21550,21550,21550,21550,10
20240112,115500,958944600,21500,21500,21500,21500,1
20240112,115400,958923100,21550,21550,21550,21550,15
20240112,115300,958599850,21500,21500,21500,21500,0
20240112,115200,958599850,21500,21500,21500,21500,12
20240112,115100,958341850,21500,21500,21500,21500,136
20240112,115000,955417850,21500,21500,21500,21500,7
20240112,114900,955267350,21500,21500,21500,21500,0
20240112,114800,955267350,21500,21500,21550,21500,133
20240112,114700,952406950,21550,21550,21550,21550,10
20240112,114600,952191450,21550,21550,21550,21550,20
20240112,114500,951760450,21550,21500,21550,21500,32
20240112,114400,951070950,21450,21500,21500,21450,50
20240112,114300,949998050,21500,21500,21500,21500,25
20240112,114200,949460550,21500,21500,21500,21500,0
20240112,114100,949460550,21500,21500,21500,21500,0
20240112,114000,949460550,21500,21500,21500,21500,20
20240112,113900,949030550,21500,21550,21550,21500,446
20240112,113800,939435750,21550,21550,21550,21550,2
20240112,113700,939392650,21550,21550,21550,21550,0
20240112,113600,939392650,21550,21550,21550,21550,1
20240112,113500,939371100,21500,21550,21550,21500,158
20240112,113400,935973700,21500,21500,21500,21500,1
20240112,113300,935952200,21500,21550,21550,21500,42
20240112,113200,935048700,21500,21550,21550,21500,104
20240112,113100,932812500,21550,21550,21550,21550,1
20240112,113000,932790950,21600,21500,21600,21500,38
20240112,112900,931971950,21550,21550,21600,21550,315
20240112,112800,925183650,21600,21600,21600,21600,1
20240112,112700,925162050,21600,21550,21600,21550,51
20240112,112600,924062500,21550,21550,21550,21550,0
20240112,112500,924062500,21550,21550,21550,21550,0
20240112,112400,924062500,21550,21550,21550,21550,12
20240112,112300,923803900,21550,21500,21550,21500,131
20240112,112200,920981350,21550,21550,21550,21550,6
20240112,112100,920852050,21500,21500,21500,21500,0
20240112,112000,920852050,21500,21500,21500,21500,42
20240112,111900,919949050,21500,21500,21500,21500,3
20240112,111800,919884550,21500,21500,21500,21500,21
20240112,111700,919433050,21550,21550,21550,21550,2
20240112,111600,919389950,21550,21550,21550,21550,105
20240112,111500,917127200,21550,21550,21550,21550,35
20240112,111400,916372950,21600,21600,21600,21600,0
20240112,111300,916372950,21600,21600,21600,21600,10
20240112,111200,916156950,21550,21550,21550,21550,71
20240112,111100,914626900,21450,21500,21500,21450,1030
20240112,111000,892512500,21550,21550,21550,21550,140
20240112,110900,889495500,21550,21550,21550,21500,522
20240112,110800,878248900,21600,21600,21600,21600,20
20240112,110700,877816900,21550,21550,21550,21550,1
20240112,110600,877795350,21600,21600,21600,21600,3
20240112,110500,877730550,21600,21600,21600,21600,215
20240112,110400,873086550,21650,21650,21650,21650,5
20240112,110300,872978300,21650,21650,21650,21650,247
20240112,110200,867630750,21650,21650,21650,21650,193
20240112,110100,863452300,21650,21650,21650,21650,102
20240112,110000,861244000,21650,21650,21650,21650,2
20240112,105900,861200700,21650,21650,21650,21650,160
20240112,105800,857736700,21650,21700,21700,21650,3
20240112,105700,857671650,21700,21650,21700,21650,60
20240112,105600,856370900,21650,21650,21650,21650,0
20240112,105500,856370900,21650,21600,21650,21600,153
20240112,105400,853063050,21600,21600,21600,21600,62
20240112,105300,851723850,21600,21600,21600,21600,0
20240112,105200,851723850,21600,21600,21600,21600,0
20240112,105100,851723850,21600,21650,21650,21550,186
20240112,105000,847707450,21600,21650,21650,21600,85
20240112,104900,845867700,21600,21600,21600,21600,53
20240112,104800,844722900,21600,21650,21650,21600,395
20240112,104700,836190700,21650,21600,21650,21600,62
20240112,104600,834850350,21600,21600,21600,21600,44
20240112,104500,833899950,21650,21700,21700,21650,369
20240112,104400,825896100,21700,21700,21750,21700,266
20240112,104300,820121350,21750,21750,21750,21700,17
20240112,104200,819751700,21700,21700,21750,21700,38
20240112,104100,818925800,21700,21600,21700,21600,533
20240112,104000,807391550,21600,21550,21600,21550,617
20240112,103900,794094700,21500,21450,21500,21450,2332
20240112,103800,743968150,21450,21450,21450,21450,24
20240112,103700,743453350,21450,21450,21450,21450,151
20240112,103600,740214400,21450,21450,21450,21450,2
20240112,103500,740171500,21450,21450,21450,21400,428
20240112,103400,731011100,21450,21450,21450,21450,218
20240112,103300,726335000,21500,21500,21500,21500,1
20240112,103200,726313500,21500,21450,21500,21450,135
20240112,103100,723417700,21450,21450,21450,21450,232
20240112,103000,718441300,21500,21500,21500,21500,84
20240112,102900,716635300,21500,21500,21500,21500,46
20240112,102800,715646300,21550,21550,21550,21550,1
20240112,102700,715624750,21500,21450,21500,21450,373
20240112,102600,707621150,21450,21500,21500,21450,58
20240112,102500,706376650,21500,21500,21500,21500,501
20240112,102400,695605150,21500,21400,21500,21400,255
20240112,102300,690135650,21450,21450,21450,21400,56
20240112,102200,688936800,21450,21450,21450,21450,19
20240112,102100,688529250,21450,21450,21450,21450,3
20240112,102000,688464900,21400,21450,21450,21400,699
20240112,101900,673492750,21450,21450,21450,21450,316
20240112,101800,666714550,21450,21450,21450,21450,110
20240112,101700,664355050,21450,21450,21450,21400,148
20240112,101600,661187250,21500,21400,21500,21400,89
20240112,101500,659278650,21400,21400,21400,21400,45
20240112,101400,658315650,21400,21400,21400,21400,100
20240112,101300,656175650,21400,21450,21450,21400,23
20240112,101200,655683400,21450,21450,21450,21400,62
20240112,101100,654356050,21400,21500,21500,21400,660
20240112,101000,640224800,21500,21500,21500,21500,1
20240112,100900,640203300,21500,21450,21500,21450,222
20240112,100800,635440450,21450,21450,21450,21450,1
20240112,100700,635419000,21450,21450,21450,21400,44
20240112,100600,634476650,21400,21400,21400,21400,541
20240112,100500,622899250,21400,21400,21400,21350,85
20240112,100400,621082800,21400,21400,21400,21400,50
20240112,100300,620012800,21450,21400,21450,21350,441
20240112,100200,610578200,21400,21400,21450,21400,335
20240112,100100,603396850,21400,21350,21400,21350,396
20240112,100000,594928400,21350,21400,21400,21350,94
20240112,095900,592917350,21400,21350,21400,21350,211
20240112,095800,588412200,21350,21400,21400,21350,204
20240112,095700,584049100,21400,21450,21450,21400,1979
20240112,095600,541698400,21400,21450,21450,21400,758
20240112,095500,525476700,21400,21400,21450,21400,35
20240112,095400,524726700,21400,21400,21450,21400,169
20240112,095300,521110050,21400,21450,21450,21400,94
20240112,095200,519098350,21450,21450,21450,21450,5
20240112,095100,518991100,21450,21450,21500,21450,517
20240112,095000,507900950,21450,21450,21450,21450,11
20240112,094900,507665000,21450,21450,21450,21450,201
20240112,094800,503353550,21450,21450,21500,21450,485
20240112,094700,492950000,21450,21450,21500,21450,291
20240112,094600,486707550,21450,21500,21500,21450,142
20240112,094500,483660200,21500,21450,21500,21450,320
20240112,094400,476795250,21450,21500,21500,21450,234
20240112,094300,471765800,21500,21500,21500,21450,101
20240112,094200,469598800,21450,21400,21450,21400,748
20240112,094100,453574600,21450,21450,21450,21400,164
20240112,094000,450060650,21450,21450,21450,21400,40
20240112,093900,449203650,21450,21450,21450,21450,60
20240112,093800,447916650,21450,21450,21450,21450,123
20240112,093700,445278300,21400,21450,21450,21400,152
20240112,093600,442018900,21450,21400,21450,21400,140
20240112,093500,439016900,21400,21400,21400,21400,8
20240112,093400,438845700,21400,21450,21500,21400,307
20240112,093300,432261600,21500,21450,21500,21450,18
20240112,093200,431874950,21450,21450,21450,21400,239
20240112,093100,426749300,21450,21500,21500,21450,879
20240112,093000,407892650,21500,21450,21500,21450,417
20240112,092900,398929750,21450,21450,21450,21450,108
20240112,092800,396613150,21450,21450,21450,21450,301
20240112,092700,390156700,21500,21450,21500,21450,66
20240112,092600,388740750,21450,21500,21500,21450,3960
20240112,092500,303612000,21500,21500,21550,21500,320
20240112,092400,296725950,21550,21550,21550,21500,63
20240112,092300,295368550,21550,21600,21600,21550,2001
20240112,092200,252241250,21600,21600,21600,21600,107
20240112,092100,249930050,21600,21600,21600,21550,62
20240112,092000,248591500,21600,21600,21600,21550,118
20240112,091900,246043100,21600,21600,21600,21600,175
20240112,091800,242263100,21550,21600,21600,21550,298
20240112,091700,235833700,21600,21600,21600,21550,77
20240112,091600,234173350,21550,21650,21650,21550,691
20240112,091500,219257500,21600,21650,21650,21600,65
20240112,091400,217853100,21700,21600,21700,21600,343
20240112,091300,210443950,21600,21600,21600,21600,584
20240112,091200,197829550,21600,21550,21600,21550,164
20240112,091100,194294950,21550,21600,21600,21550,205
20240112,091000,189875750,21600,21550,21600,21500,571
20240112,090900,177592900,21550,21600,21600,21500,1090
20240112,090800,154092900,21600,21750,21750,21600,279
20240112,090700,148056250,21750,21800,21900,21750,112
20240112,090600,145618700,21950,21750,21950,21650,1380
20240112,090500,115579800,21800,21800,21900,21800,122
20240112,090400,112916550,21800,21800,21900,21600,1276
20240112,090300,85196850,21800,21900,21900,21600,1234
20240112,090200,58394400,21900,22050,22050,21900,201
20240112,090100,53976550,22000,21900,22050,21900,927
20240112,090000,33615600,21900,21900,21900,21800,1536