KissMeData/083310/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,3708617050,21650,21650,21650,21650,3917
20240318,195200,3708617050,21650,21650,21650,21650,0
20240318,195100,3708617050,21650,21650,21650,21650,0
20240318,195000,3708617050,21650,21650,21650,21650,0
20240318,194900,3708617050,21650,21650,21650,21650,0
20240318,194800,3708617050,21650,21650,21650,21650,0
20240318,194700,3708617050,21650,21650,21650,21650,0
20240318,194600,3708617050,21650,21650,21650,21650,0
20240318,194500,3708617050,21650,21650,21650,21650,0
20240318,194400,3708617050,21650,21650,21650,21650,0
20240318,194300,3708617050,21650,21650,21650,21650,0
20240318,194200,3708617050,21650,21650,21650,21650,0
20240318,194100,3708617050,21650,21650,21650,21650,0
20240318,194000,3708617050,21650,21650,21650,21650,0
20240318,193900,3708617050,21650,21650,21650,21650,0
20240318,193800,3708617050,21650,21650,21650,21650,0
20240318,193700,3708617050,21650,21650,21650,21650,0
20240318,193600,3708617050,21650,21650,21650,21650,0
20240318,193500,3708617050,21650,21650,21650,21650,0
20240318,193400,3708617050,21650,21650,21650,21650,0
20240318,193300,3708617050,21650,21650,21650,21650,0
20240318,193200,3708617050,21650,21650,21650,21650,0
20240318,193100,3708617050,21650,21650,21650,21650,0
20240318,193000,3708617050,21650,21650,21650,21650,0
20240318,192900,3708617050,21650,21650,21650,21650,0
20240318,192800,3708617050,21650,21650,21650,21650,0
20240318,192700,3708617050,21650,21650,21650,21650,0
20240318,192600,3708617050,21650,21650,21650,21650,0
20240318,192500,3708617050,21650,21650,21650,21650,0
20240318,192400,3708617050,21650,21650,21650,21650,0
20240318,192300,3708617050,21650,21650,21650,21650,3917
20240318,192200,3708617050,21650,21650,21650,21650,0
20240318,192100,3708617050,21650,21650,21650,21650,0
20240318,192000,3708617050,21650,21650,21650,21650,0
20240318,191900,3708617050,21650,21650,21650,21650,0
20240318,191800,3708617050,21650,21650,21650,21650,0
20240318,191700,3708617050,21650,21650,21650,21650,0
20240318,191600,3708617050,21650,21650,21650,21650,0
20240318,191500,3708617050,21650,21650,21650,21650,0
20240318,191400,3708617050,21650,21650,21650,21650,0
20240318,191300,3708617050,21650,21650,21650,21650,0
20240318,191200,3708617050,21650,21650,21650,21650,0
20240318,191100,3708617050,21650,21650,21650,21650,0
20240318,191000,3708617050,21650,21650,21650,21650,0
20240318,190900,3708617050,21650,21650,21650,21650,0
20240318,190800,3708617050,21650,21650,21650,21650,0
20240318,190700,3708617050,21650,21650,21650,21650,0
20240318,190600,3708617050,21650,21650,21650,21650,0
20240318,190500,3708617050,21650,21650,21650,21650,0
20240318,190400,3708617050,21650,21650,21650,21650,0
20240318,190300,3708617050,21650,21650,21650,21650,0
20240318,190200,3708617050,21650,21650,21650,21650,0
20240318,190100,3708617050,21650,21650,21650,21650,0
20240318,190000,3708617050,21650,21650,21650,21650,0
20240318,185900,3708617050,21650,21650,21650,21650,0
20240318,185800,3708617050,21650,21650,21650,21650,0
20240318,185700,3708617050,21650,21650,21650,21650,0
20240318,185600,3708617050,21650,21650,21650,21650,0
20240318,185500,3708617050,21650,21650,21650,21650,0
20240318,185400,3708617050,21650,21650,21650,21650,0
20240318,185300,3708617050,21650,21650,21650,21650,3917
20240318,185200,3708617050,21650,21650,21650,21650,0
20240318,185100,3708617050,21650,21650,21650,21650,0
20240318,185000,3708617050,21650,21650,21650,21650,0
20240318,184900,3708617050,21650,21650,21650,21650,0
20240318,184800,3708617050,21650,21650,21650,21650,0
20240318,184700,3708617050,21650,21650,21650,21650,0
20240318,184600,3708617050,21650,21650,21650,21650,0
20240318,184500,3708617050,21650,21650,21650,21650,0
20240318,184400,3708617050,21650,21650,21650,21650,0
20240318,184300,3708617050,21650,21650,21650,21650,0
20240318,184200,3708617050,21650,21650,21650,21650,0
20240318,184100,3708617050,21650,21650,21650,21650,0
20240318,184000,3708617050,21650,21650,21650,21650,0
20240318,183900,3708617050,21650,21650,21650,21650,0
20240318,183800,3708617050,21650,21650,21650,21650,0
20240318,183700,3708617050,21650,21650,21650,21650,0
20240318,183600,3708617050,21650,21650,21650,21650,0
20240318,183500,3708617050,21650,21650,21650,21650,0
20240318,183400,3708617050,21650,21650,21650,21650,0
20240318,183300,3708617050,21650,21650,21650,21650,0
20240318,183200,3708617050,21650,21650,21650,21650,0
20240318,183100,3708617050,21650,21650,21650,21650,0
20240318,183000,3708617050,21650,21650,21650,21650,0
20240318,182900,3708617050,21650,21650,21650,21650,0
20240318,182800,3708617050,21650,21650,21650,21650,0
20240318,182700,3708617050,21650,21650,21650,21650,0
20240318,182600,3708617050,21650,21650,21650,21650,0
20240318,182500,3708617050,21650,21650,21650,21650,0
20240318,182400,3708617050,21650,21650,21650,21650,0
20240318,182300,3708617050,21650,21650,21650,21650,3917
20240318,182200,3708617050,21650,21650,21650,21650,0
20240318,182100,3708617050,21650,21650,21650,21650,0
20240318,182000,3708617050,21650,21650,21650,21650,0
20240318,181900,3708617050,21650,21650,21650,21650,0
20240318,181800,3708617050,21650,21650,21650,21650,0
20240318,181700,3708617050,21650,21650,21650,21650,0
20240318,181600,3708617050,21650,21650,21650,21650,0
20240318,181500,3708617050,21650,21650,21650,21650,0
20240318,181400,3708617050,21650,21650,21650,21650,0
20240318,181300,3708617050,21650,21650,21650,21650,0
20240318,181200,3708617050,21650,21650,21650,21650,0
20240318,181100,3708617050,21650,21650,21650,21650,0
20240318,181000,3708617050,21650,21650,21650,21650,0
20240318,180900,3708617050,21650,21650,21650,21650,0
20240318,180800,3708617050,21650,21650,21650,21650,0
20240318,180700,3708617050,21650,21650,21650,21650,0
20240318,180600,3708617050,21650,21650,21650,21650,0
20240318,180500,3708617050,21650,21650,21650,21650,0
20240318,180400,3708617050,21650,21650,21650,21650,0
20240318,180300,3708617050,21650,21650,21650,21650,0
20240318,180200,3708617050,21650,21650,21650,21650,0
20240318,180100,3708617050,21650,21650,21650,21650,0
20240318,180000,3708617050,21650,21650,21650,21650,0
20240318,175900,3708617050,21650,21650,21650,21650,0
20240318,175800,3708617050,21650,21650,21650,21650,0
20240318,175700,3708617050,21650,21650,21650,21650,0
20240318,175600,3708617050,21650,21650,21650,21650,0
20240318,175500,3708617050,21650,21650,21650,21650,0
20240318,175400,3708617050,21650,21650,21650,21650,0
20240318,175300,3708617050,21650,21650,21650,21650,3917
20240318,175200,3708617050,21650,21650,21650,21650,0
20240318,175100,3708617050,21650,21650,21650,21650,0
20240318,175000,3708617050,21650,21650,21650,21650,0
20240318,174900,3708617050,21650,21650,21650,21650,0
20240318,174800,3708617050,21650,21650,21650,21650,0
20240318,174700,3708617050,21650,21650,21650,21650,0
20240318,174600,3708617050,21650,21650,21650,21650,0
20240318,174500,3708617050,21650,21650,21650,21650,0
20240318,174400,3708617050,21650,21650,21650,21650,0
20240318,174300,3708617050,21650,21650,21650,21650,0
20240318,174200,3708617050,21650,21650,21650,21650,0
20240318,174100,3708617050,21650,21650,21650,21650,0
20240318,174000,3708617050,21650,21650,21650,21650,0
20240318,173900,3708617050,21650,21650,21650,21650,0
20240318,173800,3708617050,21650,21650,21650,21650,0
20240318,173700,3708617050,21650,21650,21650,21650,0
20240318,173600,3708617050,21650,21650,21650,21650,0
20240318,173500,3708617050,21650,21650,21650,21650,0
20240318,173400,3708617050,21650,21650,21650,21650,0
20240318,173300,3708617050,21650,21650,21650,21650,0
20240318,173200,3708617050,21650,21650,21650,21650,0
20240318,173100,3708617050,21650,21650,21650,21650,0
20240318,173000,3708617050,21650,21650,21650,21650,0
20240318,172900,3708617050,21650,21650,21650,21650,0
20240318,172800,3708617050,21650,21650,21650,21650,0
20240318,172700,3708617050,21650,21650,21650,21650,0
20240318,172600,3708617050,21650,21650,21650,21650,0
20240318,172500,3708617050,21650,21650,21650,21650,0
20240318,172400,3708617050,21650,21650,21650,21650,0
20240318,172300,3708617050,21650,21650,21650,21650,3917
20240318,172200,3708617050,21650,21650,21650,21650,0
20240318,172100,3708617050,21650,21650,21650,21650,0
20240318,172000,3708617050,21650,21650,21650,21650,0
20240318,171900,3708617050,21650,21650,21650,21650,0
20240318,171800,3708617050,21650,21650,21650,21650,0
20240318,171700,3708617050,21650,21650,21650,21650,0
20240318,171600,3708617050,21650,21650,21650,21650,0
20240318,171500,3708617050,21650,21650,21650,21650,0
20240318,171400,3708617050,21650,21650,21650,21650,0
20240318,171300,3708617050,21650,21650,21650,21650,0
20240318,171200,3708617050,21650,21650,21650,21650,0
20240318,171100,3708617050,21650,21650,21650,21650,0
20240318,171000,3708617050,21650,21650,21650,21650,0
20240318,170900,3708617050,21650,21650,21650,21650,0
20240318,170800,3708617050,21650,21650,21650,21650,0
20240318,170700,3708617050,21650,21650,21650,21650,0
20240318,170600,3708617050,21650,21650,21650,21650,0
20240318,170500,3708617050,21650,21650,21650,21650,0
20240318,170400,3708617050,21650,21650,21650,21650,0
20240318,170300,3708617050,21650,21650,21650,21650,0
20240318,170200,3708617050,21650,21650,21650,21650,0
20240318,170100,3708617050,21650,21650,21650,21650,0
20240318,170000,3708617050,21650,21650,21650,21650,0
20240318,165900,3708617050,21650,21650,21650,21650,0
20240318,165800,3708617050,21650,21650,21650,21650,0
20240318,165700,3708617050,21650,21650,21650,21650,0
20240318,165600,3708617050,21650,21650,21650,21650,0
20240318,165500,3708617050,21650,21650,21650,21650,0
20240318,165400,3708617050,21650,21650,21650,21650,0
20240318,165300,3708617050,21650,21650,21650,21650,3917
20240318,165200,3708617050,21650,21650,21650,21650,0
20240318,165100,3708617050,21650,21650,21650,21650,0
20240318,165000,3708617050,21650,21650,21650,21650,0
20240318,164900,3708617050,21650,21650,21650,21650,0
20240318,164800,3708617050,21650,21650,21650,21650,0
20240318,164700,3708617050,21650,21650,21650,21650,0
20240318,164600,3708617050,21650,21650,21650,21650,0
20240318,164500,3708617050,21650,21650,21650,21650,0
20240318,164400,3708617050,21650,21650,21650,21650,0
20240318,164300,3708617050,21650,21650,21650,21650,0
20240318,164200,3708617050,21650,21650,21650,21650,0
20240318,164100,3708617050,21650,21650,21650,21650,0
20240318,164000,3708617050,21650,21650,21650,21650,0
20240318,163900,3708617050,21650,21650,21650,21650,0
20240318,163800,3708617050,21650,21650,21650,21650,0
20240318,163700,3708617050,21650,21650,21650,21650,0
20240318,163600,3708617050,21650,21650,21650,21650,0
20240318,163500,3708617050,21650,21650,21650,21650,0
20240318,163400,3708617050,21650,21650,21650,21650,0
20240318,163300,3708617050,21650,21650,21650,21650,0
20240318,163200,3708617050,21650,21650,21650,21650,0
20240318,163100,3708617050,21650,21650,21650,21650,0
20240318,163000,3708617050,21650,21650,21650,21650,0
20240318,162900,3708617050,21650,21650,21650,21650,0
20240318,162800,3708617050,21650,21650,21650,21650,0
20240318,162700,3708617050,21650,21650,21650,21650,0
20240318,162600,3708617050,21650,21650,21650,21650,0
20240318,162500,3708617050,21650,21650,21650,21650,0
20240318,162400,3708617050,21650,21650,21650,21650,0
20240318,162300,3708617050,21650,21650,21650,21650,3917
20240318,162200,3708617050,21650,21650,21650,21650,0
20240318,162100,3708617050,21650,21650,21650,21650,0
20240318,162000,3708617050,21650,21650,21650,21650,0
20240318,161900,3708617050,21650,21650,21650,21650,0
20240318,161800,3708617050,21650,21650,21650,21650,0
20240318,161700,3708617050,21650,21650,21650,21650,0
20240318,161600,3708617050,21650,21650,21650,21650,0
20240318,161500,3708617050,21650,21650,21650,21650,0
20240318,161400,3708617050,21650,21650,21650,21650,0
20240318,161300,3708617050,21650,21650,21650,21650,0
20240318,161200,3708617050,21650,21650,21650,21650,0
20240318,161100,3708617050,21650,21650,21650,21650,0
20240318,161000,3708617050,21650,21650,21650,21650,0
20240318,160900,3708617050,21650,21650,21650,21650,0
20240318,160800,3708617050,21650,21650,21650,21650,0
20240318,160700,3708617050,21650,21650,21650,21650,0
20240318,160600,3708617050,21650,21650,21650,21650,0
20240318,160500,3708617050,21650,21650,21650,21650,0
20240318,160400,3708617050,21650,21650,21650,21650,0
20240318,160300,3708617050,21650,21650,21650,21650,0
20240318,160200,3708617050,21650,21650,21650,21650,0
20240318,160100,3708617050,21650,21650,21650,21650,0
20240318,160000,3708617050,21650,21650,21650,21650,0
20240318,155900,3708617050,21650,21650,21650,21650,0
20240318,155800,3708617050,21650,21650,21650,21650,0
20240318,155700,3708617050,21650,21650,21650,21650,0
20240318,155600,3708617050,21650,21650,21650,21650,0
20240318,155500,3708617050,21650,21650,21650,21650,0
20240318,155400,3708617050,21650,21650,21650,21650,0
20240318,155300,3708617050,21650,21650,21650,21650,3917
20240318,155200,3708617050,21650,21650,21650,21650,0
20240318,155100,3708617050,21650,21650,21650,21650,0
20240318,155000,3708617050,21650,21650,21650,21650,0
20240318,154900,3708617050,21650,21650,21650,21650,0
20240318,154800,3708617050,21650,21650,21650,21650,0
20240318,154700,3708617050,21650,21650,21650,21650,0
20240318,154600,3708617050,21650,21650,21650,21650,0
20240318,154500,3708617050,21650,21650,21650,21650,0
20240318,154400,3708617050,21650,21650,21650,21650,0
20240318,154300,3708617050,21650,21650,21650,21650,0
20240318,154200,3708617050,21650,21650,21650,21650,0
20240318,154100,3708617050,21650,21650,21650,21650,0
20240318,154000,3708617050,21650,21650,21650,21650,0
20240318,153900,3708617050,21650,21650,21650,21650,0
20240318,153800,3708617050,21650,21650,21650,21650,0
20240318,153700,3708617050,21650,21650,21650,21650,0
20240318,153600,3708617050,21650,21650,21650,21650,0
20240318,153500,3708617050,21650,21650,21650,21650,0
20240318,153400,3708617050,21650,21650,21650,21650,0
20240318,153300,3708617050,21650,21650,21650,21650,0
20240318,153200,3708617050,21650,21650,21650,21650,0
20240318,153100,3708617050,21650,21650,21650,21650,0
20240318,153000,3708617050,21650,21650,21650,21650,3917
20240318,152900,3623814000,21700,21700,21700,21700,0
20240318,152800,3623814000,21700,21700,21700,21700,0
20240318,152700,3623814000,21700,21700,21700,21700,0
20240318,152600,3623814000,21700,21700,21700,21700,0
20240318,152500,3623814000,21700,21700,21700,21700,0
20240318,152400,3623814000,21700,21700,21700,21700,0
20240318,152300,3623814000,21700,21700,21700,21700,0
20240318,152200,3623814000,21700,21700,21700,21700,0
20240318,152100,3623814000,21700,21700,21700,21700,0
20240318,152000,3623814000,21700,21700,21700,21700,0
20240318,151900,3623814000,21700,21750,21750,21650,1282
20240318,151800,3596016950,21750,21700,21750,21700,3723
20240318,151700,3515221700,21750,21700,21750,21700,1498
20240318,151600,3482683650,21750,21750,21750,21700,822
20240318,151500,3464831150,21750,21750,21750,21700,710
20240318,151400,3449415300,21750,21750,21750,21700,703
20240318,151300,3434135800,21750,21750,21750,21700,315
20240318,151200,3427298550,21750,21700,21750,21700,685
20240318,151100,3412410050,21750,21700,21750,21700,187
20240318,151000,3408345050,21750,21700,21750,21700,19
20240318,150900,3407932600,21750,21750,21750,21700,474
20240318,150800,3397639500,21750,21700,21750,21700,51
20240318,150700,3396532750,21750,21750,21750,21700,435
20240318,150600,3387085350,21700,21700,21700,21700,672
20240318,150500,3372502950,21700,21700,21700,21700,325
20240318,150400,3365450450,21700,21650,21700,21650,331
20240318,150300,3358275800,21700,21700,21700,21650,630
20240318,150200,3344610550,21700,21700,21700,21650,239
20240318,150100,3339424300,21700,21700,21700,21650,801
20240318,150000,3322056750,21700,21700,21700,21700,406
20240318,145900,3313246550,21650,21700,21700,21650,228
20240318,145800,3308304500,21650,21700,21700,21650,217
20240318,145700,3303600650,21750,21750,21750,21700,2237
20240318,145600,3255047900,21750,21700,21750,21700,414
20240318,145500,3246064000,21750,21700,21750,21700,171
20240318,145400,3242350100,21750,21750,21750,21750,66
20240318,145300,3240914600,21750,21750,21750,21700,331
20240318,145200,3233723100,21750,21700,21750,21700,153
20240318,145100,3230402950,21700,21750,21750,21700,70
20240318,145000,3228883800,21650,21700,21700,21650,893
20240318,144900,3209533450,21700,21650,21700,21650,88
20240318,144800,3207624200,21650,21700,21750,21650,583
20240318,144700,3194970550,21700,21700,21700,21700,780
20240318,144600,3178044550,21700,21700,21750,21700,855
20240318,144500,3159486000,21700,21700,21750,21650,3040
20240318,144400,3093523300,21750,21750,21750,21750,7
20240318,144300,3093371050,21750,21700,21750,21700,348
20240318,144200,3085811800,21700,21750,21750,21700,6
20240318,144100,3085681400,21750,21700,21750,21700,516
20240318,144000,3074464100,21700,21700,21750,21700,218
20240318,143900,3069728400,21700,21700,21750,21700,226
20240318,143800,3064816050,21700,21750,21750,21700,76
20240318,143700,3063166800,21700,21700,21700,21700,63
20240318,143600,3061799700,21750,21700,21750,21700,216
20240318,143500,3057108050,21700,21750,21750,21700,107
20240318,143400,3054783750,21700,21700,21700,21700,1558
20240318,143300,3020975150,21700,21700,21750,21700,131
20240318,143200,3018132400,21750,21700,21750,21700,327
20240318,143100,3011022900,21750,21700,21750,21700,103
20240318,143000,3008787750,21700,21750,21750,21700,181
20240318,142900,3004853950,21700,21700,21750,21700,461
20240318,142800,2994850200,21750,21750,21750,21750,23
20240318,142700,2994349950,21750,21800,21800,21750,189
20240318,142600,2990235450,21800,21700,21800,21700,203
20240318,142500,2985815350,21700,21700,21800,21700,199
20240318,142400,2981482450,21750,21750,21750,21750,44
20240318,142300,2980525450,21800,21800,21800,21700,894
20240318,142200,2961077200,21800,21750,21800,21750,64
20240318,142100,2959682700,21750,21750,21750,21700,1063
20240318,142000,2936565150,21750,21700,21750,21700,251
20240318,141900,2931109800,21750,21700,21750,21700,575
20240318,141800,2918632250,21700,21750,21750,21650,462
20240318,141700,2908602800,21750,21700,21750,21650,2656
20240318,141600,2851023350,21700,21750,21750,21700,714
20240318,141500,2835523900,21750,21700,21750,21700,120
20240318,141400,2832917400,21750,21750,21750,21750,5
20240318,141300,2832808650,21750,21700,21750,21700,157
20240318,141200,2829396050,21750,21750,21750,21750,0
20240318,141100,2829396050,21750,21750,21750,21700,159
20240318,141000,2825937900,21750,21750,21750,21700,48
20240318,140900,2824895700,21750,21750,21750,21700,131
20240318,140800,2822049450,21700,21700,21700,21700,186
20240318,140700,2818013250,21700,21700,21700,21700,70
20240318,140600,2816494250,21750,21700,21800,21700,736
20240318,140500,2800515600,21800,21700,21800,21700,566
20240318,140400,2788233300,21800,21750,21800,21700,213
20240318,140300,2783606750,21750,21750,21800,21750,211
20240318,140200,2779017450,21700,21800,21800,21700,343
20240318,140100,2771552800,21700,21750,21800,21700,206
20240318,140000,2767071800,21700,21750,21800,21700,3690
20240318,135900,2686817300,21850,21750,21850,21750,176
20240318,135800,2682984750,21750,21800,21850,21750,314
20240318,135700,2676140800,21800,21750,21850,21750,500
20240318,135600,2665250350,21800,21800,21800,21800,608
20240318,135500,2651995950,21850,21850,21850,21850,79
20240318,135400,2650269800,21850,21850,21850,21850,51
20240318,135300,2649155450,21850,21800,21850,21800,3071
20240318,135200,2582204650,21850,21850,21850,21850,162
20240318,135100,2578664950,21850,21850,21850,21800,1042
20240318,135000,2555897300,21850,21850,21850,21800,164
20240318,134900,2552318050,21850,21800,21850,21800,59
20240318,134800,2551029900,21800,21850,21850,21800,266
20240318,134700,2545220150,21800,21800,21800,21800,0
20240318,134600,2545220150,21800,21850,21850,21800,98
20240318,134500,2543082250,21850,21800,21850,21800,123
20240318,134400,2540396900,21800,21850,21850,21800,251
20240318,134300,2534912600,21850,21850,21850,21800,252
20240318,134200,2529411500,21850,21800,21850,21800,161
20240318,134100,2525896200,21800,21850,21850,21800,204
20240318,134000,2521444400,21850,21800,21850,21800,11
20240318,133900,2521204550,21850,21850,21850,21850,0
20240318,133800,2521204550,21850,21800,21850,21800,141
20240318,133700,2518124200,21850,21800,21850,21800,21
20240318,133600,2517666350,21850,21850,21850,21850,152
20240318,133500,2514345150,21800,21850,21850,21800,33
20240318,133400,2513624550,21850,21850,21850,21850,177
20240318,133300,2509757100,21850,21850,21850,21850,474
20240318,133200,2499400200,21850,21850,21850,21850,10
20240318,133100,2499181700,21850,21850,21900,21850,817
20240318,133000,2481326450,21850,21850,21850,21850,500
20240318,132900,2470401450,21900,21900,21900,21850,214
20240318,132800,2465716200,21900,21900,21900,21900,1
20240318,132700,2465694300,21850,21900,21900,21850,77
20240318,132600,2464008500,21900,21900,21900,21900,192
20240318,132500,2459803700,21900,21900,21900,21900,150
20240318,132400,2456518700,21900,21850,21900,21850,188
20240318,132300,2452404500,21850,21850,21850,21850,59
20240318,132200,2451115350,21850,21850,21900,21850,749
20240318,132100,2434744500,21900,21900,21900,21850,619
20240318,132000,2421219000,21900,21900,21900,21850,274
20240318,131900,2415218450,21900,21850,21900,21850,61
20240318,131800,2413882600,21900,21950,21950,21900,116
20240318,131700,2411341900,21900,21900,21900,21900,1298
20240318,131600,2382915700,21900,21850,21900,21850,1734
20240318,131500,2345002800,21850,21800,21850,21800,133
20240318,131400,2342097000,21800,21800,21800,21800,1
20240318,131300,2342075200,21800,21850,21850,21800,378
20240318,131200,2333816400,21850,21800,21850,21800,41
20240318,131100,2332921550,21850,21800,21850,21800,3102
20240318,131000,2265297900,21800,21800,21800,21800,155
20240318,130900,2261918900,21800,21800,21800,21750,272
20240318,130800,2256002750,21800,21800,21800,21800,95
20240318,130700,2253931750,21750,21800,21800,21750,972
20240318,130600,2232790650,21800,21800,21800,21750,370
20240318,130500,2224726150,21800,21750,21800,21750,40
20240318,130400,2223855650,21800,21800,21800,21800,52
20240318,130300,2222722050,21800,21800,21800,21750,317
20240318,130200,2215823200,21800,21750,21800,21750,261
20240318,130100,2210146400,21750,21750,21750,21750,612
20240318,130000,2196835400,21700,21700,21750,21700,659
20240318,125900,2182534650,21750,21700,21750,21700,177
20240318,125800,2178687400,21750,21750,21750,21750,2
20240318,125700,2178643900,21750,21750,21750,21750,6
20240318,125600,2178513400,21750,21750,21750,21700,274
20240318,125500,2172556100,21750,21750,21750,21750,90
20240318,125400,2170598600,21700,21700,21750,21700,186
20240318,125300,2166558150,21750,21750,21750,21750,471
20240318,125200,2156313900,21750,21750,21750,21750,599
20240318,125100,2143285650,21750,21750,21750,21750,222
20240318,125000,2138457150,21750,21750,21750,21700,114
20240318,124900,2135978150,21750,21750,21750,21750,128
20240318,124800,2133194150,21750,21750,21750,21750,13
20240318,124700,2132911400,21750,21700,21750,21700,24
20240318,124600,2132390400,21800,21750,21800,21700,120
20240318,124500,2129783900,21750,21750,21750,21750,243
20240318,124400,2124498650,21750,21750,21750,21750,517
20240318,124300,2113253900,21750,21750,21750,21750,1616
20240318,124200,2078105900,21750,21750,21750,21750,153
20240318,124100,2074778150,21750,21750,21750,21750,434
20240318,124000,2065338650,21750,21750,21750,21750,311
20240318,123900,2058574400,21750,21750,21800,21750,445
20240318,123800,2048895600,21750,21750,21800,21750,506
20240318,123700,2037890050,21750,21750,21750,21750,351
20240318,123600,2030255800,21750,21800,21800,21750,146
20240318,123500,2027076950,21800,21750,21800,21750,386
20240318,123400,2018679150,21750,21800,21800,21750,1864
20240318,123300,1978136850,21750,21750,21800,21750,1721
20240318,123200,1940698000,21750,21750,21750,21750,462
20240318,123100,1930649500,21750,21750,21750,21750,83
20240318,123000,1928844250,21750,21750,21750,21750,619
20240318,122900,1915381000,21750,21750,21750,21700,158
20240318,122800,1911944550,21750,21750,21750,21750,20
20240318,122700,1911509550,21750,21750,21750,21750,529
20240318,122600,1900003800,21750,21700,21750,21700,75
20240318,122500,1898372700,21700,21700,21700,21700,150
20240318,122400,1895117700,21750,21750,21750,21750,546
20240318,122300,1883242200,21750,21750,21750,21750,5
20240318,122200,1883133450,21750,21750,21750,21750,85
20240318,122100,1881284700,21750,21750,21750,21750,89
20240318,122000,1879348950,21750,21750,21750,21750,103
20240318,121900,1877108700,21750,21750,21750,21750,190
20240318,121800,1872976200,21750,21750,21750,21750,0
20240318,121700,1872976200,21750,21750,21750,21750,86
20240318,121600,1871105700,21700,21700,21700,21700,10
20240318,121500,1870888700,21750,21750,21800,21750,1270
20240318,121400,1843260550,21750,21750,21750,21750,101
20240318,121300,1841063800,21750,21750,21750,21750,114
20240318,121200,1838584300,21750,21700,21750,21700,726
20240318,121100,1822793850,21700,21700,21700,21700,20
20240318,121000,1822359850,21700,21700,21700,21700,68
20240318,120900,1820884250,21700,21700,21700,21700,11
20240318,120800,1820645550,21650,21750,21750,21650,202
20240318,120700,1816257150,21700,21700,21700,21700,19
20240318,120600,1815844850,21700,21750,21750,21700,63
20240318,120500,1814477350,21750,21700,21750,21700,639
20240318,120400,1800602650,21750,21700,21750,21700,145
20240318,120300,1797456050,21750,21700,21750,21700,60
20240318,120200,1796151150,21700,21700,21700,21700,4
20240318,120100,1796064350,21700,21700,21700,21700,836
20240318,120000,1777923150,21650,21650,21700,21650,70
20240318,115900,1776407600,21700,21700,21700,21700,0
20240318,115800,1776407600,21700,21700,21700,21700,116
20240318,115700,1773890400,21700,21650,21700,21650,1230
20240318,115600,1747255750,21650,21650,21700,21650,1033
20240318,115500,1724883400,21700,21700,21700,21700,72
20240318,115400,1723321000,21700,21700,21700,21700,2
20240318,115300,1723277600,21650,21700,21750,21650,334
20240318,115200,1716027150,21750,21750,21750,21750,122
20240318,115100,1713373650,21750,21750,21750,21750,119
20240318,115000,1710785400,21700,21700,21700,21700,0
20240318,114900,1710785400,21700,21750,21750,21700,234
20240318,114800,1705707550,21750,21750,21750,21750,1
20240318,114700,1705685800,21700,21750,21750,21700,184
20240318,114600,1701685400,21750,21750,21750,21750,1
20240318,114500,1701663650,21750,21750,21750,21750,0
20240318,114400,1701663650,21750,21700,21750,21700,1295
20240318,114300,1673558500,21700,21700,21750,21700,119
20240318,114200,1670976150,21750,21750,21750,21750,155
20240318,114100,1667604900,21750,21750,21750,21750,0
20240318,114000,1667604900,21750,21750,21750,21750,110
20240318,113900,1665212400,21750,21750,21750,21750,226
20240318,113800,1660296900,21750,21750,21750,21750,10
20240318,113700,1660079400,21750,21750,21750,21700,430
20240318,113600,1650727150,21750,21750,21750,21700,11
20240318,113500,1650488000,21750,21700,21750,21700,107
20240318,113400,1648161750,21700,21700,21700,21700,293
20240318,113300,1641803650,21750,21750,21750,21750,137
20240318,113200,1638823900,21700,21750,21750,21700,174
20240318,113100,1635047900,21750,21750,21750,21750,250
20240318,113000,1629610400,21750,21750,21750,21700,121
20240318,112900,1626978950,21750,21750,21750,21750,78
20240318,112800,1625282450,21750,21750,21750,21750,156
20240318,112700,1621889450,21750,21800,21800,21750,101
20240318,112600,1619692200,21750,21750,21750,21750,150
20240318,112500,1616429700,21750,21800,21800,21750,86
20240318,112400,1614558950,21750,21750,21800,21750,61
20240318,112300,1613232150,21800,21750,21800,21750,156
20240318,112200,1609831650,21750,21750,21750,21750,952
20240318,112100,1589125650,21750,21750,21750,21750,78
20240318,112000,1587429150,21700,21700,21750,21700,272
20240318,111900,1581526700,21700,21750,21750,21700,288
20240318,111800,1575270450,21700,21700,21700,21700,334
20240318,111700,1568022650,21700,21700,21750,21700,492
20240318,111600,1557345750,21750,21750,21750,21700,465
20240318,111500,1547238200,21750,21750,21750,21750,46
20240318,111400,1546237700,21750,21750,21750,21750,494
20240318,111300,1535493200,21750,21750,21750,21750,2
20240318,111200,1535449700,21700,21750,21750,21700,75
20240318,111100,1533818700,21750,21750,21750,21750,9
20240318,111000,1533622950,21750,21700,21750,21700,130
20240318,110900,1530801550,21750,21700,21750,21700,157
20240318,110800,1527386900,21700,21700,21700,21700,62
20240318,110700,1526041500,21700,21750,21750,21700,81
20240318,110600,1524280250,21700,21750,21750,21700,1077
20240318,110500,1500908750,21750,21750,21750,21750,122
20240318,110400,1498255250,21750,21750,21750,21750,100
20240318,110300,1496080250,21750,21750,21750,21700,1237
20240318,110200,1469232050,21700,21750,21750,21700,86
20240318,110100,1467364100,21700,21700,21700,21700,37
20240318,110000,1466561200,21700,21750,21750,21700,249
20240318,105900,1461145550,21700,21700,21750,21700,17
20240318,105800,1460776500,21700,21700,21750,21700,425
20240318,105700,1451549100,21700,21700,21700,21700,1
20240318,105600,1451527400,21700,21700,21700,21700,803
20240318,105500,1434102300,21700,21800,21800,21650,1988
20240318,105400,1390961950,21750,21800,21800,21750,1460
20240318,105300,1359205450,21800,21750,21800,21750,2417
20240318,105200,1306630050,21800,21800,21800,21800,28
20240318,105100,1306019650,21800,21800,21800,21800,380
20240318,105000,1297735650,21800,21800,21800,21800,3
20240318,104900,1297670250,21800,21800,21800,21800,108
20240318,104800,1295315850,21800,21800,21800,21800,901
20240318,104700,1275674050,21800,21800,21800,21800,104
20240318,104600,1273406850,21800,21800,21850,21800,3177
20240318,104500,1204141450,21800,21750,21800,21750,351
20240318,104400,1196489700,21750,21800,21800,21750,103
20240318,104300,1194244500,21800,21800,21800,21750,258
20240318,104200,1188620400,21800,21800,21800,21800,179
20240318,104100,1184718200,21800,21750,21800,21750,66
20240318,104000,1183282200,21800,21800,21800,21750,28
20240318,103900,1182671850,21800,21800,21800,21800,7
20240318,103800,1182519250,21750,21750,21800,21750,2868
20240318,103700,1120139750,21750,21750,21750,21750,3
20240318,103600,1120074500,21750,21750,21750,21750,0
20240318,103500,1120074500,21750,21700,21750,21700,323
20240318,103400,1113064700,21700,21700,21700,21700,361
20240318,103300,1105231000,21700,21750,21750,21700,146
20240318,103200,1102060650,21750,21750,21750,21700,48
20240318,103100,1101016700,21750,21700,21750,21700,32
20240318,103000,1100322200,21750,21750,21750,21750,92
20240318,102900,1098321200,21700,21750,21750,21700,50
20240318,102800,1097235700,21750,21750,21750,21750,51
20240318,102700,1096126450,21750,21750,21750,21750,12
20240318,102600,1095865450,21750,21750,21750,21750,76
20240318,102500,1094212450,21700,21750,21750,21700,1463
20240318,102400,1062456100,21750,21800,21800,21750,473
20240318,102300,1052168300,21800,21750,21800,21750,5
20240318,102200,1052059400,21750,21750,21750,21750,9
20240318,102100,1051863650,21800,21700,21800,21700,119
20240318,102000,1049276250,21800,21800,21800,21800,174
20240318,101900,1045483050,21800,21750,21800,21700,504
20240318,101800,1034529550,21800,21800,21800,21800,2
20240318,101700,1034485950,21800,21750,21800,21750,2001
20240318,101600,990964150,21750,21800,21800,21750,429
20240318,101500,981632400,21800,21800,21800,21800,6
20240318,101400,981501600,21750,21800,21800,21750,402
20240318,101300,972745550,21800,21800,21800,21800,7
20240318,101200,972592950,21800,21750,21800,21750,155
20240318,101100,969221500,21700,21800,21800,21700,1003
20240318,101000,947434000,21800,21750,21800,21750,286
20240318,100900,941213450,21700,21700,21750,21700,161
20240318,100800,937718700,21750,21700,21750,21700,7
20240318,100700,937566750,21750,21750,21750,21700,556
20240318,100600,925473850,21700,21750,21750,21700,260
20240318,100500,919823850,21700,21700,21700,21650,122
20240318,100400,917176600,21700,21700,21700,21700,1064
20240318,100300,894087800,21700,21750,21750,21700,520
20240318,100200,882783500,21750,21750,21750,21700,33
20240318,100100,882066450,21750,21750,21750,21700,191
20240318,100000,877914050,21750,21750,21750,21750,52
20240318,095900,876783050,21750,21750,21750,21750,15
20240318,095800,876456800,21700,21700,21700,21700,287
20240318,095700,870228900,21750,21750,21750,21750,538
20240318,095600,858527400,21750,21700,21750,21700,332
20240318,095500,851322900,21700,21700,21750,21700,136
20240318,095400,848371550,21700,21750,21750,21700,813
20240318,095300,830726400,21750,21750,21750,21700,66
20240318,095200,829293950,21700,21750,21750,21700,111
20240318,095100,826882200,21700,21700,21700,21700,201
20240318,095000,822520500,21700,21700,21700,21700,66
20240318,094900,821088300,21750,21750,21750,21750,107
20240318,094800,818761050,21800,21750,21800,21700,2008
20240318,094700,775120500,21750,21700,21750,21700,53
20240318,094600,773967850,21700,21700,21750,21700,1021
20240318,094500,751812050,21700,21700,21700,21700,5
20240318,094400,751703550,21700,21700,21750,21700,763
20240318,094300,735146400,21700,21700,21750,21700,278
20240318,094200,729107950,21750,21750,21750,21700,58
20240318,094100,727846850,21750,21700,21750,21650,624
20240318,094000,714306150,21700,21700,21700,21650,216
20240318,093900,709624650,21650,21700,21700,21650,58
20240318,093800,708368550,21700,21750,21750,21650,1423
20240318,093700,677504800,21700,21750,21750,21700,115
20240318,093600,675006350,21700,21650,21700,21650,1293
20240318,093500,646954050,21700,21700,21700,21650,495
20240318,093400,636216550,21700,21700,21700,21650,41
20240318,093300,635328600,21700,21700,21700,21650,253
20240318,093200,629840700,21700,21700,21700,21700,596
20240318,093100,616907500,21700,21650,21700,21650,766
20240318,093000,600323300,21600,21600,21650,21600,1187
20240318,092900,574683850,21550,21600,21600,21550,160
20240318,092800,571229100,21600,21600,21600,21550,218
20240318,092700,566530800,21500,21600,21600,21500,108
20240318,092600,564208600,21500,21500,21600,21500,2844
20240318,092500,503009900,21600,21550,21600,21500,219
20240318,092400,498291600,21600,21500,21600,21500,136
20240318,092300,495362950,21500,21500,21550,21500,479
20240318,092200,485061800,21500,21550,21600,21500,1377
20240318,092100,455400900,21600,21600,21600,21550,259
20240318,092000,449819100,21550,21600,21650,21550,908
20240318,091900,430205850,21600,21650,21700,21600,643
20240318,091800,416292250,21700,21650,21700,21650,448
20240318,091700,406592750,21650,21700,21700,21650,792
20240318,091600,389422650,21700,21700,21700,21650,280
20240318,091500,383359350,21700,21750,21750,21700,172
20240318,091400,379624600,21750,21750,21750,21750,101
20240318,091300,377427850,21700,21600,21700,21600,744
20240318,091200,361312450,21600,21650,21650,21600,363
20240318,091100,353470700,21650,21650,21700,21600,577
20240318,091000,340997800,21700,21700,21750,21600,2470
20240318,090900,287440550,21750,21800,21800,21750,1276
20240318,090800,259686900,21750,21750,21800,21700,1212
20240318,090700,233355450,21800,21750,21800,21750,34
20240318,090600,232615800,21750,21700,21750,21700,1013
20240318,090500,210602800,21750,21750,21750,21650,2835
20240318,090400,149091900,21750,21800,21800,21700,835
20240318,090300,130895450,21800,21750,21800,21700,1616
20240318,090200,95730150,21700,21650,21700,21650,574
20240318,090100,83284450,21650,21600,21700,21550,731
20240318,090000,67511600,21550,21650,21700,21500,3103