KissMeData/089980/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200000,1094580500,21300,21300,21300,21300,1671
20240116,195900,1094580500,21300,21300,21300,21300,0
20240116,195800,1094580500,21300,21300,21300,21300,0
20240116,195700,1094580500,21300,21300,21300,21300,0
20240116,195600,1094580500,21300,21300,21300,21300,0
20240116,195500,1094580500,21300,21300,21300,21300,0
20240116,195400,1094580500,21300,21300,21300,21300,0
20240116,195300,1094580500,21300,21300,21300,21300,0
20240116,195200,1094580500,21300,21300,21300,21300,0
20240116,195100,1094580500,21300,21300,21300,21300,0
20240116,195000,1094580500,21300,21300,21300,21300,0
20240116,194900,1094580500,21300,21300,21300,21300,0
20240116,194800,1094580500,21300,21300,21300,21300,0
20240116,194700,1094580500,21300,21300,21300,21300,0
20240116,194600,1094580500,21300,21300,21300,21300,0
20240116,194500,1094580500,21300,21300,21300,21300,0
20240116,194400,1094580500,21300,21300,21300,21300,0
20240116,194300,1094580500,21300,21300,21300,21300,0
20240116,194200,1094580500,21300,21300,21300,21300,0
20240116,194100,1094580500,21300,21300,21300,21300,0
20240116,194000,1094580500,21300,21300,21300,21300,0
20240116,193900,1094580500,21300,21300,21300,21300,0
20240116,193800,1094580500,21300,21300,21300,21300,0
20240116,193700,1094580500,21300,21300,21300,21300,0
20240116,193600,1094580500,21300,21300,21300,21300,0
20240116,193500,1094580500,21300,21300,21300,21300,0
20240116,193400,1094580500,21300,21300,21300,21300,0
20240116,193300,1094580500,21300,21300,21300,21300,0
20240116,193200,1094580500,21300,21300,21300,21300,0
20240116,193100,1094580500,21300,21300,21300,21300,0
20240116,193000,1094580500,21300,21300,21300,21300,1671
20240116,192900,1094580500,21300,21300,21300,21300,0
20240116,192800,1094580500,21300,21300,21300,21300,0
20240116,192700,1094580500,21300,21300,21300,21300,0
20240116,192600,1094580500,21300,21300,21300,21300,0
20240116,192500,1094580500,21300,21300,21300,21300,0
20240116,192400,1094580500,21300,21300,21300,21300,0
20240116,192300,1094580500,21300,21300,21300,21300,0
20240116,192200,1094580500,21300,21300,21300,21300,0
20240116,192100,1094580500,21300,21300,21300,21300,0
20240116,192000,1094580500,21300,21300,21300,21300,0
20240116,191900,1094580500,21300,21300,21300,21300,0
20240116,191800,1094580500,21300,21300,21300,21300,0
20240116,191700,1094580500,21300,21300,21300,21300,0
20240116,191600,1094580500,21300,21300,21300,21300,0
20240116,191500,1094580500,21300,21300,21300,21300,0
20240116,191400,1094580500,21300,21300,21300,21300,0
20240116,191300,1094580500,21300,21300,21300,21300,0
20240116,191200,1094580500,21300,21300,21300,21300,0
20240116,191100,1094580500,21300,21300,21300,21300,0
20240116,191000,1094580500,21300,21300,21300,21300,0
20240116,190900,1094580500,21300,21300,21300,21300,0
20240116,190800,1094580500,21300,21300,21300,21300,0
20240116,190700,1094580500,21300,21300,21300,21300,0
20240116,190600,1094580500,21300,21300,21300,21300,0
20240116,190500,1094580500,21300,21300,21300,21300,0
20240116,190400,1094580500,21300,21300,21300,21300,0
20240116,190300,1094580500,21300,21300,21300,21300,0
20240116,190200,1094580500,21300,21300,21300,21300,0
20240116,190100,1094580500,21300,21300,21300,21300,0
20240116,190000,1094580500,21300,21300,21300,21300,1671
20240116,185900,1094580500,21300,21300,21300,21300,0
20240116,185800,1094580500,21300,21300,21300,21300,0
20240116,185700,1094580500,21300,21300,21300,21300,0
20240116,185600,1094580500,21300,21300,21300,21300,0
20240116,185500,1094580500,21300,21300,21300,21300,0
20240116,185400,1094580500,21300,21300,21300,21300,0
20240116,185300,1094580500,21300,21300,21300,21300,0
20240116,185200,1094580500,21300,21300,21300,21300,0
20240116,185100,1094580500,21300,21300,21300,21300,0
20240116,185000,1094580500,21300,21300,21300,21300,0
20240116,184900,1094580500,21300,21300,21300,21300,0
20240116,184800,1094580500,21300,21300,21300,21300,0
20240116,184700,1094580500,21300,21300,21300,21300,0
20240116,184600,1094580500,21300,21300,21300,21300,0
20240116,184500,1094580500,21300,21300,21300,21300,0
20240116,184400,1094580500,21300,21300,21300,21300,0
20240116,184300,1094580500,21300,21300,21300,21300,0
20240116,184200,1094580500,21300,21300,21300,21300,0
20240116,184100,1094580500,21300,21300,21300,21300,0
20240116,184000,1094580500,21300,21300,21300,21300,0
20240116,183900,1094580500,21300,21300,21300,21300,0
20240116,183800,1094580500,21300,21300,21300,21300,0
20240116,183700,1094580500,21300,21300,21300,21300,0
20240116,183600,1094580500,21300,21300,21300,21300,0
20240116,183500,1094580500,21300,21300,21300,21300,0
20240116,183400,1094580500,21300,21300,21300,21300,0
20240116,183300,1094580500,21300,21300,21300,21300,0
20240116,183200,1094580500,21300,21300,21300,21300,0
20240116,183100,1094580500,21300,21300,21300,21300,0
20240116,183000,1094580500,21300,21300,21300,21300,1671
20240116,182900,1094580500,21300,21300,21300,21300,0
20240116,182800,1094580500,21300,21300,21300,21300,0
20240116,182700,1094580500,21300,21300,21300,21300,0
20240116,182600,1094580500,21300,21300,21300,21300,0
20240116,182500,1094580500,21300,21300,21300,21300,0
20240116,182400,1094580500,21300,21300,21300,21300,0
20240116,182300,1094580500,21300,21300,21300,21300,0
20240116,182200,1094580500,21300,21300,21300,21300,0
20240116,182100,1094580500,21300,21300,21300,21300,0
20240116,182000,1094580500,21300,21300,21300,21300,0
20240116,181900,1094580500,21300,21300,21300,21300,0
20240116,181800,1094580500,21300,21300,21300,21300,0
20240116,181700,1094580500,21300,21300,21300,21300,0
20240116,181600,1094580500,21300,21300,21300,21300,0
20240116,181500,1094580500,21300,21300,21300,21300,0
20240116,181400,1094580500,21300,21300,21300,21300,0
20240116,181300,1094580500,21300,21300,21300,21300,0
20240116,181200,1094580500,21300,21300,21300,21300,0
20240116,181100,1094580500,21300,21300,21300,21300,0
20240116,181000,1094580500,21300,21300,21300,21300,0
20240116,180900,1094580500,21300,21300,21300,21300,0
20240116,180800,1094580500,21300,21300,21300,21300,0
20240116,180700,1094580500,21300,21300,21300,21300,0
20240116,180600,1094580500,21300,21300,21300,21300,0
20240116,180500,1094580500,21300,21300,21300,21300,0
20240116,180400,1094580500,21300,21300,21300,21300,0
20240116,180300,1094580500,21300,21300,21300,21300,0
20240116,180200,1094580500,21300,21300,21300,21300,0
20240116,180100,1094580500,21300,21300,21300,21300,0
20240116,180000,1094580500,21300,21300,21300,21300,1671
20240116,175900,1094580500,21300,21300,21300,21300,0
20240116,175800,1094580500,21300,21300,21300,21300,0
20240116,175700,1094580500,21300,21300,21300,21300,0
20240116,175600,1094580500,21300,21300,21300,21300,0
20240116,175500,1094580500,21300,21300,21300,21300,0
20240116,175400,1094580500,21300,21300,21300,21300,0
20240116,175300,1094580500,21300,21300,21300,21300,0
20240116,175200,1094580500,21300,21300,21300,21300,0
20240116,175100,1094580500,21300,21300,21300,21300,0
20240116,175000,1094580500,21300,21300,21300,21300,0
20240116,174900,1094580500,21300,21300,21300,21300,0
20240116,174800,1094580500,21300,21300,21300,21300,0
20240116,174700,1094580500,21300,21300,21300,21300,0
20240116,174600,1094580500,21300,21300,21300,21300,0
20240116,174500,1094580500,21300,21300,21300,21300,0
20240116,174400,1094580500,21300,21300,21300,21300,0
20240116,174300,1094580500,21300,21300,21300,21300,0
20240116,174200,1094580500,21300,21300,21300,21300,0
20240116,174100,1094580500,21300,21300,21300,21300,0
20240116,174000,1094580500,21300,21300,21300,21300,0
20240116,173900,1094580500,21300,21300,21300,21300,0
20240116,173800,1094580500,21300,21300,21300,21300,0
20240116,173700,1094580500,21300,21300,21300,21300,0
20240116,173600,1094580500,21300,21300,21300,21300,0
20240116,173500,1094580500,21300,21300,21300,21300,0
20240116,173400,1094580500,21300,21300,21300,21300,0
20240116,173300,1094580500,21300,21300,21300,21300,0
20240116,173200,1094580500,21300,21300,21300,21300,0
20240116,173100,1094580500,21300,21300,21300,21300,0
20240116,173000,1094580500,21300,21300,21300,21300,1671
20240116,172900,1094580500,21300,21300,21300,21300,0
20240116,172800,1094580500,21300,21300,21300,21300,0
20240116,172700,1094580500,21300,21300,21300,21300,0
20240116,172600,1094580500,21300,21300,21300,21300,0
20240116,172500,1094580500,21300,21300,21300,21300,0
20240116,172400,1094580500,21300,21300,21300,21300,0
20240116,172300,1094580500,21300,21300,21300,21300,0
20240116,172200,1094580500,21300,21300,21300,21300,0
20240116,172100,1094580500,21300,21300,21300,21300,0
20240116,172000,1094580500,21300,21300,21300,21300,0
20240116,171900,1094580500,21300,21300,21300,21300,0
20240116,171800,1094580500,21300,21300,21300,21300,0
20240116,171700,1094580500,21300,21300,21300,21300,0
20240116,171600,1094580500,21300,21300,21300,21300,0
20240116,171500,1094580500,21300,21300,21300,21300,0
20240116,171400,1094580500,21300,21300,21300,21300,0
20240116,171300,1094580500,21300,21300,21300,21300,0
20240116,171200,1094580500,21300,21300,21300,21300,0
20240116,171100,1094580500,21300,21300,21300,21300,0
20240116,171000,1094580500,21300,21300,21300,21300,0
20240116,170900,1094580500,21300,21300,21300,21300,0
20240116,170800,1094580500,21300,21300,21300,21300,0
20240116,170700,1094580500,21300,21300,21300,21300,0
20240116,170600,1094580500,21300,21300,21300,21300,0
20240116,170500,1094580500,21300,21300,21300,21300,0
20240116,170400,1094580500,21300,21300,21300,21300,0
20240116,170300,1094580500,21300,21300,21300,21300,0
20240116,170200,1094580500,21300,21300,21300,21300,0
20240116,170100,1094580500,21300,21300,21300,21300,0
20240116,170000,1094580500,21300,21300,21300,21300,1671
20240116,165900,1094580500,21300,21300,21300,21300,0
20240116,165800,1094580500,21300,21300,21300,21300,0
20240116,165700,1094580500,21300,21300,21300,21300,0
20240116,165600,1094580500,21300,21300,21300,21300,0
20240116,165500,1094580500,21300,21300,21300,21300,0
20240116,165400,1094580500,21300,21300,21300,21300,0
20240116,165300,1094580500,21300,21300,21300,21300,0
20240116,165200,1094580500,21300,21300,21300,21300,0
20240116,165100,1094580500,21300,21300,21300,21300,0
20240116,165000,1094580500,21300,21300,21300,21300,0
20240116,164900,1094580500,21300,21300,21300,21300,0
20240116,164800,1094580500,21300,21300,21300,21300,0
20240116,164700,1094580500,21300,21300,21300,21300,0
20240116,164600,1094580500,21300,21300,21300,21300,0
20240116,164500,1094580500,21300,21300,21300,21300,0
20240116,164400,1094580500,21300,21300,21300,21300,0
20240116,164300,1094580500,21300,21300,21300,21300,0
20240116,164200,1094580500,21300,21300,21300,21300,0
20240116,164100,1094580500,21300,21300,21300,21300,0
20240116,164000,1094580500,21300,21300,21300,21300,0
20240116,163900,1094580500,21300,21300,21300,21300,0
20240116,163800,1094580500,21300,21300,21300,21300,0
20240116,163700,1094580500,21300,21300,21300,21300,0
20240116,163600,1094580500,21300,21300,21300,21300,0
20240116,163500,1094580500,21300,21300,21300,21300,0
20240116,163400,1094580500,21300,21300,21300,21300,0
20240116,163300,1094580500,21300,21300,21300,21300,0
20240116,163200,1094580500,21300,21300,21300,21300,0
20240116,163100,1094580500,21300,21300,21300,21300,0
20240116,163000,1094580500,21300,21300,21300,21300,1671
20240116,162900,1094580500,21300,21300,21300,21300,0
20240116,162800,1094580500,21300,21300,21300,21300,0
20240116,162700,1094580500,21300,21300,21300,21300,0
20240116,162600,1094580500,21300,21300,21300,21300,0
20240116,162500,1094580500,21300,21300,21300,21300,0
20240116,162400,1094580500,21300,21300,21300,21300,0
20240116,162300,1094580500,21300,21300,21300,21300,0
20240116,162200,1094580500,21300,21300,21300,21300,0
20240116,162100,1094580500,21300,21300,21300,21300,0
20240116,162000,1094580500,21300,21300,21300,21300,0
20240116,161900,1094580500,21300,21300,21300,21300,0
20240116,161800,1094580500,21300,21300,21300,21300,0
20240116,161700,1094580500,21300,21300,21300,21300,0
20240116,161600,1094580500,21300,21300,21300,21300,0
20240116,161500,1094580500,21300,21300,21300,21300,0
20240116,161400,1094580500,21300,21300,21300,21300,0
20240116,161300,1094580500,21300,21300,21300,21300,0
20240116,161200,1094580500,21300,21300,21300,21300,0
20240116,161100,1094580500,21300,21300,21300,21300,0
20240116,161000,1094580500,21300,21300,21300,21300,0
20240116,160900,1094580500,21300,21300,21300,21300,0
20240116,160800,1094580500,21300,21300,21300,21300,0
20240116,160700,1094580500,21300,21300,21300,21300,0
20240116,160600,1094580500,21300,21300,21300,21300,0
20240116,160500,1094580500,21300,21300,21300,21300,0
20240116,160400,1094580500,21300,21300,21300,21300,0
20240116,160300,1094580500,21300,21300,21300,21300,0
20240116,160200,1094580500,21300,21300,21300,21300,0
20240116,160100,1094580500,21300,21300,21300,21300,0
20240116,160000,1094580500,21300,21300,21300,21300,1671
20240116,155900,1094580500,21300,21300,21300,21300,0
20240116,155800,1094580500,21300,21300,21300,21300,0
20240116,155700,1094580500,21300,21300,21300,21300,0
20240116,155600,1094580500,21300,21300,21300,21300,0
20240116,155500,1094580500,21300,21300,21300,21300,0
20240116,155400,1094580500,21300,21300,21300,21300,0
20240116,155300,1094580500,21300,21300,21300,21300,0
20240116,155200,1094580500,21300,21300,21300,21300,0
20240116,155100,1094580500,21300,21300,21300,21300,0
20240116,155000,1094580500,21300,21300,21300,21300,0
20240116,154900,1094580500,21300,21300,21300,21300,0
20240116,154800,1094580500,21300,21300,21300,21300,0
20240116,154700,1094580500,21300,21300,21300,21300,0
20240116,154600,1094580500,21300,21300,21300,21300,0
20240116,154500,1094580500,21300,21300,21300,21300,0
20240116,154400,1094580500,21300,21300,21300,21300,0
20240116,154300,1094580500,21300,21300,21300,21300,0
20240116,154200,1094580500,21300,21300,21300,21300,0
20240116,154100,1094580500,21300,21300,21300,21300,0
20240116,154000,1094580500,21300,21300,21300,21300,0
20240116,153900,1094580500,21300,21300,21300,21300,0
20240116,153800,1094580500,21300,21300,21300,21300,0
20240116,153700,1094580500,21300,21300,21300,21300,0
20240116,153600,1094580500,21300,21300,21300,21300,0
20240116,153500,1094580500,21300,21300,21300,21300,0
20240116,153400,1094580500,21300,21300,21300,21300,0
20240116,153300,1094580500,21300,21300,21300,21300,0
20240116,153200,1094580500,21300,21300,21300,21300,0
20240116,153100,1094580500,21300,21300,21300,21300,0
20240116,153000,1094580500,21300,21300,21300,21300,3342
20240116,152900,1058988200,21300,21300,21300,21300,0
20240116,152800,1058988200,21300,21300,21300,21300,0
20240116,152700,1058988200,21300,21300,21300,21300,0
20240116,152600,1058988200,21300,21300,21300,21300,0
20240116,152500,1058988200,21300,21300,21300,21300,0
20240116,152400,1058988200,21300,21300,21300,21300,0
20240116,152300,1058988200,21300,21300,21300,21300,0
20240116,152200,1058988200,21300,21300,21300,21300,0
20240116,152100,1058988200,21300,21300,21300,21300,0
20240116,152000,1058988200,21300,21300,21300,21300,0
20240116,151900,1058988200,21300,21300,21350,21300,83
20240116,151800,1057219850,21300,21250,21300,21250,231
20240116,151700,1052308550,21250,21300,21300,21250,58
20240116,151600,1051075650,21300,21250,21300,21250,273
20240116,151500,1045271400,21250,21250,21250,21250,29
20240116,151400,1044655150,21300,21250,21300,21250,48
20240116,151300,1043635100,21300,21250,21300,21250,118
20240116,151200,1041127550,21300,21300,21300,21250,147
20240116,151100,1038002150,21250,21250,21250,21250,3
20240116,151000,1037938400,21250,21250,21250,21250,33
20240116,150900,1037237150,21300,21300,21300,21250,48
20240116,150800,1036216800,21350,21300,21350,21300,10
20240116,150700,1036003350,21300,21300,21300,21300,21
20240116,150600,1035556050,21350,21300,21350,21300,60
20240116,150500,1034277600,21300,21300,21300,21300,50
20240116,150400,1033212600,21300,21300,21300,21300,1
20240116,150300,1033191300,21250,21250,21250,21250,28
20240116,150200,1032596300,21250,21300,21300,21250,107
20240116,150100,1030318150,21350,21300,21350,21300,100
20240116,150000,1028188100,21350,21300,21350,21300,338
20240116,145900,1020988200,21250,21250,21250,21250,158
20240116,145800,1017630700,21250,21250,21300,21250,63
20240116,145700,1016291700,21300,21300,21300,21300,335
20240116,145600,1009156200,21300,21300,21350,21300,58
20240116,145500,1007920350,21350,21350,21350,21350,1
20240116,145400,1007899000,21350,21300,21350,21300,32
20240116,145300,1007217350,21350,21300,21350,21300,85
20240116,145200,1005406100,21350,21300,21350,21300,30
20240116,145100,1004766600,21300,21300,21300,21300,50
20240116,145000,1003701600,21350,21300,21350,21300,61
20240116,144900,1002402250,21300,21350,21350,21300,43
20240116,144800,1001486150,21350,21300,21350,21300,605
20240116,144700,988576950,21350,21300,21350,21300,437
20240116,144600,979265150,21300,21300,21300,21300,125
20240116,144500,976602650,21300,21300,21300,21300,42
20240116,144400,975708050,21350,21350,21350,21350,9
20240116,144300,975515900,21350,21350,21350,21350,0
20240116,144200,975515900,21350,21350,21350,21350,27
20240116,144100,974939450,21300,21300,21300,21300,45
20240116,144000,973980950,21350,21350,21350,21350,41
20240116,143900,973105600,21350,21350,21350,21350,110
20240116,143800,970757100,21350,21350,21450,21350,57
20240116,143700,969539250,21350,21350,21350,21350,0
20240116,143600,969539250,21350,21350,21350,21350,26
20240116,143500,968984150,21450,21450,21450,21450,1
20240116,143400,968962700,21350,21350,21350,21350,0
20240116,143300,968962700,21350,21350,21350,21350,36
20240116,143200,968194100,21450,21450,21450,21450,9
20240116,143100,968001050,21450,21450,21450,21450,9
20240116,143000,967808000,21350,21450,21450,21350,42
20240116,142900,966911200,21450,21450,21450,21450,9
20240116,142800,966718150,21350,21350,21350,21350,29
20240116,142700,966099000,21350,21350,21350,21350,6
20240116,142600,965970900,21450,21450,21450,21450,5
20240116,142500,965863650,21350,21350,21350,21350,37
20240116,142400,965073700,21350,21350,21350,21350,0
20240116,142300,965073700,21350,21350,21350,21350,217
20240116,142200,960440750,21350,21350,21350,21350,5
20240116,142100,960334000,21450,21450,21450,21450,10
20240116,142000,960119500,21450,21450,21450,21450,0
20240116,141900,960119500,21450,21400,21450,21350,482
20240116,141800,949801950,21400,21400,21400,21400,1
20240116,141700,949780550,21350,21350,21350,21350,0
20240116,141600,949780550,21350,21400,21400,21350,64
20240116,141500,948412650,21400,21350,21450,21350,4
20240116,141400,948327000,21350,21350,21350,21350,0
20240116,141300,948327000,21350,21350,21350,21350,0
20240116,141200,948327000,21350,21350,21350,21350,157
20240116,141100,944975050,21350,21350,21350,21350,0
20240116,141000,944975050,21350,21350,21350,21350,211
20240116,140900,940470200,21350,21450,21450,21350,41
20240116,140800,939593950,21400,21400,21400,21400,18
20240116,140700,939208750,21400,21400,21400,21400,26
20240116,140600,938652350,21400,21400,21400,21400,1
20240116,140500,938630950,21400,21400,21400,21400,27
20240116,140400,938053150,21450,21450,21450,21450,10
20240116,140300,937838650,21400,21400,21400,21400,30
20240116,140200,937196650,21400,21400,21400,21400,35
20240116,140100,936447650,21450,21450,21450,21450,9
20240116,140000,936254600,21450,21450,21450,21450,0
20240116,135900,936254600,21450,21450,21450,21450,8
20240116,135800,936083000,21450,21450,21450,21450,36
20240116,135700,935310800,21500,21500,21500,21500,0
20240116,135600,935310800,21500,21500,21500,21500,56
20240116,135500,934106800,21500,21500,21500,21500,9
20240116,135400,933913300,21450,21450,21450,21450,6
20240116,135300,933784600,21400,21400,21400,21400,0
20240116,135200,933784600,21400,21450,21450,21400,43
20240116,135100,932864250,21450,21450,21450,21450,105
20240116,135000,930612000,21500,21500,21500,21500,9
20240116,134900,930418500,21500,21500,21500,21500,10
20240116,134800,930203500,21500,21500,21500,21500,0
20240116,134700,930203500,21500,21500,21500,21500,0
20240116,134600,930203500,21500,21500,21500,21500,9
20240116,134500,930010000,21500,21500,21500,21500,50
20240116,134400,928935000,21500,21500,21500,21500,1
20240116,134300,928913500,21450,21450,21450,21450,0
20240116,134200,928913500,21450,21450,21450,21450,77
20240116,134100,927261850,21450,21400,21450,21400,59
20240116,134000,925998250,21400,21400,21400,21400,8
20240116,133900,925827050,21400,21400,21400,21400,0
20240116,133800,925827050,21400,21400,21400,21400,0
20240116,133700,925827050,21400,21400,21400,21400,217
20240116,133600,921183250,21400,21400,21400,21400,111
20240116,133500,918807850,21400,21400,21400,21400,0
20240116,133400,918807850,21400,21450,21450,21400,133
20240116,133300,915956150,21400,21400,21400,21400,40
20240116,133200,915100150,21500,21500,21500,21500,0
20240116,133100,915100150,21500,21500,21500,21500,0
20240116,133000,915100150,21500,21500,21500,21450,79
20240116,132900,913404600,21500,21500,21500,21500,1
20240116,132800,913383100,21500,21500,21500,21500,9
20240116,132700,913189600,21450,21450,21450,21450,37
20240116,132600,912395950,21500,21500,21500,21500,0
20240116,132500,912395950,21500,21500,21500,21500,1
20240116,132400,912374450,21500,21500,21500,21500,14
20240116,132300,912073450,21500,21500,21500,21500,5
20240116,132200,911965950,21500,21500,21500,21500,1
20240116,132100,911944450,21500,21550,21550,21500,58
20240116,132000,910695000,21550,21550,21550,21550,20
20240116,131900,910264000,21550,21500,21550,21500,30
20240116,131800,909618000,21500,21500,21500,21500,8
20240116,131700,909446000,21500,21500,21500,21500,9
20240116,131600,909252500,21450,21450,21450,21450,0
20240116,131500,909252500,21450,21500,21500,21450,46
20240116,131400,908265550,21500,21500,21500,21500,4
20240116,131300,908179550,21500,21500,21500,21500,0
20240116,131200,908179550,21500,21500,21500,21500,0
20240116,131100,908179550,21500,21500,21500,21500,511
20240116,131000,897193050,21550,21550,21550,21550,9
20240116,130900,896999100,21550,21550,21550,21550,0
20240116,130800,896999100,21550,21550,21550,21550,9
20240116,130700,896805150,21550,21550,21550,21550,9
20240116,130600,896611200,21550,21550,21550,21550,3
20240116,130500,896546550,21550,21550,21550,21550,1
20240116,130400,896525000,21500,21500,21500,21500,50
20240116,130300,895450000,21600,21600,21600,21600,0
20240116,130200,895450000,21600,21600,21600,21600,784
20240116,130100,878515600,21650,21650,21650,21650,20
20240116,130000,878082600,21650,21650,21650,21650,0
20240116,125900,878082600,21650,21650,21650,21650,15
20240116,125800,877757850,21600,21600,21600,21600,0
20240116,125700,877757850,21600,21600,21600,21600,505
20240116,125600,866849850,21550,21550,21550,21550,0
20240116,125500,866849850,21550,21550,21550,21550,92
20240116,125400,864867250,21600,21600,21600,21600,9
20240116,125300,864672850,21550,21550,21550,21550,0
20240116,125200,864672850,21550,21550,21550,21550,1
20240116,125100,864651300,21550,21550,21550,21550,130
20240116,125000,861849800,21550,21550,21550,21550,40
20240116,124900,860987800,21500,21500,21500,21500,161
20240116,124800,857526300,21550,21550,21550,21550,2
20240116,124700,857483200,21550,21550,21550,21550,23
20240116,124600,856987550,21550,21550,21550,21500,41
20240116,124500,856105500,21550,21550,21550,21550,0
20240116,124400,856105500,21550,21550,21550,21550,9
20240116,124300,855911550,21550,21550,21550,21550,110
20240116,124200,853541050,21550,21550,21550,21550,0
20240116,124100,853541050,21550,21550,21550,21500,31
20240116,124000,852873150,21550,21550,21600,21550,638
20240116,123900,839123800,21550,21500,21550,21500,17
20240116,123800,838757950,21550,21550,21550,21550,1
20240116,123700,838736400,21550,21550,21550,21550,0
20240116,123600,838736400,21550,21550,21550,21550,0
20240116,123500,838736400,21550,21550,21550,21550,0
20240116,123400,838736400,21550,21550,21550,21550,0
20240116,123300,838736400,21550,21550,21550,21550,5
20240116,123200,838628650,21550,21500,21550,21500,257
20240116,123100,833100750,21500,21500,21500,21500,45
20240116,123000,832133250,21450,21450,21450,21450,0
20240116,122900,832133250,21450,21450,21450,21450,0
20240116,122800,832133250,21450,21450,21450,21450,2
20240116,122700,832090350,21450,21450,21450,21400,943
20240116,122600,811898950,21450,21450,21450,21450,129
20240116,122500,809131900,21450,21400,21450,21400,456
20240116,122400,799350900,21400,21400,21400,21400,60
20240116,122300,798066900,21450,21450,21450,21450,31
20240116,122200,797401950,21450,21450,21450,21450,0
20240116,122100,797401950,21450,21450,21450,21450,0
20240116,122000,797401950,21450,21400,21450,21400,11
20240116,121900,797166500,21400,21400,21400,21400,395
20240116,121800,788713500,21350,21350,21350,21350,0
20240116,121700,788713500,21350,21350,21350,21350,0
20240116,121600,788713500,21350,21350,21350,21350,757
20240116,121500,772551550,21350,21350,21350,21350,0
20240116,121400,772551550,21350,21300,21350,21300,33
20240116,121300,771848600,21300,21300,21300,21300,6
20240116,121200,771720800,21250,21300,21300,21250,110
20240116,121100,769380300,21200,21350,21350,21200,2213
20240116,121000,722400000,21300,21300,21300,21300,60
20240116,120900,721122000,21350,21350,21350,21300,937
20240116,120800,701161600,21350,21300,21350,21300,43
20240116,120700,700245650,21400,21400,21400,21400,5
20240116,120600,700138650,21400,21400,21400,21400,32
20240116,120500,699453850,21300,21300,21300,21300,0
20240116,120400,699453850,21300,21350,21350,21300,298
20240116,120300,693105950,21350,21350,21350,21350,41
20240116,120200,692230600,21400,21400,21400,21400,2
20240116,120100,692187800,21400,21400,21400,21400,0
20240116,120000,692187800,21400,21350,21400,21350,13
20240116,115900,691909800,21400,21300,21400,21300,55
20240116,115800,690734750,21350,21300,21350,21300,7
20240116,115700,690585500,21350,21350,21350,21350,3
20240116,115600,690521450,21400,21350,21400,21350,12
20240116,115500,690264800,21350,21300,21350,21300,6
20240116,115400,690136950,21300,21350,21350,21300,32
20240116,115300,689455200,21350,21350,21350,21350,4
20240116,115200,689369800,21350,21350,21350,21350,3
20240116,115100,689305750,21350,21350,21350,21350,4
20240116,115000,689220350,21350,21350,21350,21350,38
20240116,114900,688409050,21350,21350,21350,21350,14
20240116,114800,688110150,21350,21350,21350,21350,78
20240116,114700,686444850,21350,21350,21350,21350,4
20240116,114600,686359450,21400,21350,21400,21350,42
20240116,114500,685462300,21350,21350,21350,21350,5
20240116,114400,685355550,21350,21350,21350,21350,4
20240116,114300,685270150,21400,21350,21400,21350,103
20240116,114200,683066100,21350,21350,21350,21350,4
20240116,114100,682980700,21350,21350,21350,21350,4
20240116,114000,682895300,21350,21400,21400,21350,24
20240116,113900,682381900,21350,21350,21350,21350,3
20240116,113800,682317850,21350,21350,21350,21350,4
20240116,113700,682232450,21350,21400,21450,21350,1007
20240116,113600,660704200,21400,21450,21450,21400,34
20240116,113500,659975100,21400,21400,21400,21400,3
20240116,113400,659910900,21400,21400,21400,21400,4
20240116,113300,659825300,21400,21400,21400,21400,40
20240116,113200,658969300,21400,21400,21450,21400,117
20240116,113100,656465050,21350,21400,21400,21350,39
20240116,113000,655630650,21400,21400,21400,21400,452
20240116,112900,645957850,21400,21450,21450,21400,29
20240116,112800,645336000,21400,21450,21450,21400,281
20240116,112700,639322100,21400,21450,21450,21400,205
20240116,112600,634932450,21450,21450,21450,21450,14
20240116,112500,634632150,21400,21450,21450,21400,27
20240116,112400,634054150,21450,21400,21450,21350,241
20240116,112300,628896600,21350,21350,21350,21350,3
20240116,112200,628832550,21400,21350,21400,21350,113
20240116,112100,626414550,21350,21350,21350,21300,287
20240116,112000,620287600,21300,21300,21300,21300,4
20240116,111900,620202400,21300,21300,21300,21300,5
20240116,111800,620095900,21350,21300,21350,21300,4
20240116,111700,620010650,21300,21350,21350,21300,6
20240116,111600,619882800,21350,21250,21350,21250,9
20240116,111500,619691200,21300,21300,21300,21250,201
20240116,111400,615414900,21300,21350,21350,21300,94
20240116,111300,613412650,21300,21350,21350,21300,5
20240116,111200,613306100,21300,21350,21350,21300,154
20240116,111100,610020950,21350,21350,21350,21350,117
20240116,111000,607523000,21350,21350,21350,21350,1
20240116,110900,607501650,21400,21400,21400,21350,6
20240116,110800,607373450,21400,21400,21400,21300,114
20240116,110700,604941400,21350,21350,21350,21350,4
20240116,110600,604856000,21350,21300,21350,21300,231
20240116,110500,599927400,21300,21300,21300,21300,73
20240116,110400,598372500,21250,21300,21300,21250,5
20240116,110300,598266200,21250,21300,21300,21250,68
20240116,110200,596819750,21300,21300,21300,21300,4
20240116,110100,596734550,21300,21300,21350,21300,104
20240116,110000,594519300,21300,21300,21300,21300,42
20240116,105900,593624700,21300,21300,21300,21300,4
20240116,105800,593539500,21300,21300,21300,21300,242
20240116,105700,588384900,21300,21300,21300,21300,33
20240116,105600,587682000,21300,21300,21300,21300,4
20240116,105500,587596800,21300,21300,21300,21300,8
20240116,105400,587426400,21300,21300,21300,21300,4
20240116,105300,587341200,21350,21300,21350,21300,164
20240116,105200,583847500,21300,21300,21300,21300,4
20240116,105100,583762300,21300,21300,21300,21300,104
20240116,105000,581547100,21300,21300,21300,21300,4
20240116,104900,581461900,21350,21300,21350,21300,12
20240116,104800,581205850,21350,21300,21350,21300,5
20240116,104700,581099300,21300,21250,21300,21250,115
20240116,104600,578650000,21300,21250,21300,21250,13
20240116,104500,578373300,21250,21200,21250,21200,31
20240116,104400,577714600,21200,21200,21200,21200,4
20240116,104300,577629800,21250,21250,21250,21250,99
20240116,104200,575526050,21200,21200,21200,21200,5
20240116,104100,575420050,21200,21250,21250,21200,36
20240116,104000,574656800,21300,21250,21300,21200,61
20240116,103900,573361150,21250,21250,21250,21250,93
20240116,103800,571384900,21200,21250,21250,21200,1072
20240116,103700,548652200,21250,21250,21250,21250,4
20240116,103600,548567200,21250,21250,21300,21250,222
20240116,103500,543849250,21250,21250,21250,21250,4
20240116,103400,543764250,21250,21250,21250,21250,4
20240116,103300,543679250,21250,21250,21250,21200,101
20240116,103200,541533200,21200,21250,21250,21200,43
20240116,103100,540619600,21200,21250,21250,21200,263
20240116,103000,535031050,21250,21250,21250,21250,188
20240116,102900,531036050,21250,21200,21250,21200,143
20240116,102800,527999850,21200,21250,21250,21200,11
20240116,102700,527766300,21200,21200,21250,21200,67
20240116,102600,526344350,21200,21250,21250,21200,99
20240116,102500,524240800,21250,21250,21250,21250,64
20240116,102400,522880800,21200,21250,21250,21200,59
20240116,102300,521628000,21250,21250,21300,21250,232
20240116,102200,516697950,21200,21200,21250,21200,85
20240116,102100,514895100,21250,21250,21250,21200,481
20240116,102000,504674050,21250,21250,21250,21250,153
20240116,101900,501422800,21250,21250,21300,21250,122
20240116,101800,498829850,21300,21250,21300,21250,30
20240116,101700,498191050,21250,21300,21300,21250,1126
20240116,101600,474207700,21350,21300,21350,21300,10
20240116,101500,473994400,21350,21300,21400,21300,324
20240116,101400,467082850,21300,21300,21300,21250,159
20240116,101300,463696350,21300,21250,21300,21250,612
20240116,101200,450687200,21250,21250,21250,21200,564
20240116,101100,438716000,21250,21300,21300,21250,149
20240116,101000,435547500,21250,21250,21250,21250,5
20240116,100900,435441250,21250,21250,21300,21250,155
20240116,100800,432146950,21250,21250,21300,21250,770
20240116,100700,415783900,21300,21250,21300,21250,196
20240116,100600,411618250,21300,21300,21300,21250,139
20240116,100500,408664000,21300,21250,21300,21250,26
20240116,100400,408110650,21300,21300,21300,21250,1267
20240116,100300,381129900,21300,21300,21350,21300,47
20240116,100200,380128750,21300,21300,21350,21300,38
20240116,100100,379318900,21350,21350,21350,21350,117
20240116,100000,376820950,21400,21350,21400,21350,89
20240116,095900,374920300,21350,21350,21350,21350,14
20240116,095800,374621400,21350,21300,21350,21300,432
20240116,095700,365400500,21300,21400,21400,21300,1862
20240116,095600,325660200,21350,21350,21350,21350,263
20240116,095500,320045150,21350,21350,21350,21350,39
20240116,095400,319212500,21350,21400,21400,21350,6
20240116,095300,319084250,21400,21400,21400,21350,169
20240116,095200,315468350,21350,21400,21400,21350,266
20240116,095100,309776150,21350,21400,21400,21350,501
20240116,095000,299055000,21400,21450,21450,21400,922
20240116,094900,279309350,21500,21450,21500,21450,13
20240116,094800,279030050,21450,21450,21450,21450,33
20240116,094700,278322200,21450,21450,21450,21450,103
20240116,094600,276112850,21450,21500,21500,21450,333
20240116,094500,268966700,21500,21450,21500,21450,6
20240116,094400,268837800,21500,21450,21500,21450,569
20240116,094300,256604500,21450,21500,21550,21450,400
20240116,094200,248005300,21550,21550,21550,21500,49
20240116,094100,246949500,21550,21500,21550,21500,5
20240116,094000,246841950,21500,21500,21550,21500,21
20240116,093900,246390000,21550,21500,21550,21500,129
20240116,093800,243616250,21500,21500,21600,21500,250
20240116,093700,238223300,21550,21550,21600,21500,245
20240116,093600,232944750,21600,21600,21600,21500,699
20240116,093500,217855150,21650,21600,21650,21600,14
20240116,093400,217552300,21600,21600,21600,21600,34
20240116,093300,216817900,21650,21600,21650,21600,246
20240116,093200,211492200,21600,21550,21650,21550,180
20240116,093100,207603300,21650,21550,21650,21500,213
20240116,093000,203010550,21600,21550,21600,21500,748
20240116,092900,186894050,21550,21600,21600,21550,210
20240116,092800,182359500,21600,21600,21600,21600,25
20240116,092700,181819500,21600,21600,21650,21550,68
20240116,092600,180350600,21600,21600,21650,21600,302
20240116,092500,173826100,21600,21550,21600,21550,113
20240116,092400,171386300,21550,21550,21550,21500,700
20240116,092300,156336050,21600,21600,21600,21550,680
20240116,092200,141659450,21600,21700,21700,21600,167
20240116,092100,138042150,21600,21650,21700,21600,344
20240116,092000,130596550,21650,21700,21700,21650,828
20240116,091900,112669250,21650,21700,21700,21650,401
20240116,091800,103969100,21650,21700,21700,21650,264
20240116,091700,98240700,21700,21700,21700,21700,387
20240116,091600,89842800,21700,21750,21750,21700,191
20240116,091500,85689800,21750,21750,21750,21750,0
20240116,091400,85689800,21750,21750,21750,21750,259
20240116,091300,80056550,21750,21750,21750,21750,31
20240116,091200,79382300,21750,21750,21750,21700,121
20240116,091100,76754600,21750,21700,21750,21700,60
20240116,091000,75451100,21700,21850,21900,21700,111
20240116,090900,73031950,21850,21700,21850,21700,1181
20240116,090800,47238150,21700,21650,21700,21650,239
20240116,090700,42054750,21650,21600,21650,21600,175
20240116,090600,38272500,21600,21750,21750,21600,335
20240116,090500,31031800,21750,21850,21850,21750,101
20240116,090400,28832500,21850,21800,21850,21800,31
20240116,090300,28156400,21800,21800,21800,21800,46
20240116,090200,27153600,21700,21700,21700,21700,180
20240116,090100,23247600,21700,21600,21700,21600,96
20240116,090000,21167150,21700,21500,21800,21500,983