KissMeData/023590/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185900,1182810000,21450,21450,21450,21450,1431
20240326,185800,1182810000,21450,21450,21450,21450,0
20240326,185700,1182810000,21450,21450,21450,21450,0
20240326,185600,1182810000,21450,21450,21450,21450,0
20240326,185500,1182810000,21450,21450,21450,21450,0
20240326,185400,1182810000,21450,21450,21450,21450,0
20240326,185300,1182810000,21450,21450,21450,21450,0
20240326,185200,1182810000,21450,21450,21450,21450,0
20240326,185100,1182810000,21450,21450,21450,21450,0
20240326,185000,1182810000,21450,21450,21450,21450,0
20240326,184900,1182810000,21450,21450,21450,21450,0
20240326,184800,1182810000,21450,21450,21450,21450,0
20240326,184700,1182810000,21450,21450,21450,21450,0
20240326,184600,1182810000,21450,21450,21450,21450,0
20240326,184500,1182810000,21450,21450,21450,21450,0
20240326,184400,1182810000,21450,21450,21450,21450,0
20240326,184300,1182810000,21450,21450,21450,21450,0
20240326,184200,1182810000,21450,21450,21450,21450,0
20240326,184100,1182810000,21450,21450,21450,21450,0
20240326,184000,1182810000,21450,21450,21450,21450,0
20240326,183900,1182810000,21450,21450,21450,21450,0
20240326,183800,1182810000,21450,21450,21450,21450,0
20240326,183700,1182810000,21450,21450,21450,21450,0
20240326,183600,1182810000,21450,21450,21450,21450,0
20240326,183500,1182810000,21450,21450,21450,21450,0
20240326,183400,1182810000,21450,21450,21450,21450,0
20240326,183300,1182810000,21450,21450,21450,21450,0
20240326,183200,1182810000,21450,21450,21450,21450,0
20240326,183100,1182810000,21450,21450,21450,21450,0
20240326,183000,1182810000,21450,21450,21450,21450,0
20240326,182900,1182810000,21450,21450,21450,21450,1431
20240326,182800,1182810000,21450,21450,21450,21450,0
20240326,182700,1182810000,21450,21450,21450,21450,0
20240326,182600,1182810000,21450,21450,21450,21450,0
20240326,182500,1182810000,21450,21450,21450,21450,0
20240326,182400,1182810000,21450,21450,21450,21450,0
20240326,182300,1182810000,21450,21450,21450,21450,0
20240326,182200,1182810000,21450,21450,21450,21450,0
20240326,182100,1182810000,21450,21450,21450,21450,0
20240326,182000,1182810000,21450,21450,21450,21450,0
20240326,181900,1182810000,21450,21450,21450,21450,0
20240326,181800,1182810000,21450,21450,21450,21450,0
20240326,181700,1182810000,21450,21450,21450,21450,0
20240326,181600,1182810000,21450,21450,21450,21450,0
20240326,181500,1182810000,21450,21450,21450,21450,0
20240326,181400,1182810000,21450,21450,21450,21450,0
20240326,181300,1182810000,21450,21450,21450,21450,0
20240326,181200,1182810000,21450,21450,21450,21450,0
20240326,181100,1182810000,21450,21450,21450,21450,0
20240326,181000,1182810000,21450,21450,21450,21450,0
20240326,180900,1182810000,21450,21450,21450,21450,0
20240326,180800,1182810000,21450,21450,21450,21450,0
20240326,180700,1182810000,21450,21450,21450,21450,0
20240326,180600,1182810000,21450,21450,21450,21450,0
20240326,180500,1182810000,21450,21450,21450,21450,0
20240326,180400,1182810000,21450,21450,21450,21450,0
20240326,180300,1182810000,21450,21450,21450,21450,0
20240326,180200,1182810000,21450,21450,21450,21450,0
20240326,180100,1182810000,21450,21450,21450,21450,0
20240326,180000,1182810000,21450,21450,21450,21450,0
20240326,175900,1182810000,21450,21450,21450,21450,1431
20240326,175800,1182810000,21450,21450,21450,21450,0
20240326,175700,1182810000,21450,21450,21450,21450,0
20240326,175600,1182810000,21450,21450,21450,21450,0
20240326,175500,1182810000,21450,21450,21450,21450,0
20240326,175400,1182810000,21450,21450,21450,21450,0
20240326,175300,1182810000,21450,21450,21450,21450,0
20240326,175200,1182810000,21450,21450,21450,21450,0
20240326,175100,1182810000,21450,21450,21450,21450,0
20240326,175000,1182810000,21450,21450,21450,21450,0
20240326,174900,1182810000,21450,21450,21450,21450,0
20240326,174800,1182810000,21450,21450,21450,21450,0
20240326,174700,1182810000,21450,21450,21450,21450,0
20240326,174600,1182810000,21450,21450,21450,21450,0
20240326,174500,1182810000,21450,21450,21450,21450,0
20240326,174400,1182810000,21450,21450,21450,21450,0
20240326,174300,1182810000,21450,21450,21450,21450,0
20240326,174200,1182810000,21450,21450,21450,21450,0
20240326,174100,1182810000,21450,21450,21450,21450,0
20240326,174000,1182810000,21450,21450,21450,21450,0
20240326,173900,1182810000,21450,21450,21450,21450,0
20240326,173800,1182810000,21450,21450,21450,21450,0
20240326,173700,1182810000,21450,21450,21450,21450,0
20240326,173600,1182810000,21450,21450,21450,21450,0
20240326,173500,1182810000,21450,21450,21450,21450,0
20240326,173400,1182810000,21450,21450,21450,21450,0
20240326,173300,1182810000,21450,21450,21450,21450,0
20240326,173200,1182810000,21450,21450,21450,21450,0
20240326,173100,1182810000,21450,21450,21450,21450,0
20240326,173000,1182810000,21450,21450,21450,21450,0
20240326,172900,1182810000,21450,21450,21450,21450,1431
20240326,172800,1182810000,21450,21450,21450,21450,0
20240326,172700,1182810000,21450,21450,21450,21450,0
20240326,172600,1182810000,21450,21450,21450,21450,0
20240326,172500,1182810000,21450,21450,21450,21450,0
20240326,172400,1182810000,21450,21450,21450,21450,0
20240326,172300,1182810000,21450,21450,21450,21450,0
20240326,172200,1182810000,21450,21450,21450,21450,0
20240326,172100,1182810000,21450,21450,21450,21450,0
20240326,172000,1182810000,21450,21450,21450,21450,0
20240326,171900,1182810000,21450,21450,21450,21450,0
20240326,171800,1182810000,21450,21450,21450,21450,0
20240326,171700,1182810000,21450,21450,21450,21450,0
20240326,171600,1182810000,21450,21450,21450,21450,0
20240326,171500,1182810000,21450,21450,21450,21450,0
20240326,171400,1182810000,21450,21450,21450,21450,0
20240326,171300,1182810000,21450,21450,21450,21450,0
20240326,171200,1182810000,21450,21450,21450,21450,0
20240326,171100,1182810000,21450,21450,21450,21450,0
20240326,171000,1182810000,21450,21450,21450,21450,0
20240326,170900,1182810000,21450,21450,21450,21450,0
20240326,170800,1182810000,21450,21450,21450,21450,0
20240326,170700,1182810000,21450,21450,21450,21450,0
20240326,170600,1182810000,21450,21450,21450,21450,0
20240326,170500,1182810000,21450,21450,21450,21450,0
20240326,170400,1182810000,21450,21450,21450,21450,0
20240326,170300,1182810000,21450,21450,21450,21450,0
20240326,170200,1182810000,21450,21450,21450,21450,0
20240326,170100,1182810000,21450,21450,21450,21450,0
20240326,170000,1182810000,21450,21450,21450,21450,0
20240326,165900,1182810000,21450,21450,21450,21450,1431
20240326,165800,1182810000,21450,21450,21450,21450,0
20240326,165700,1182810000,21450,21450,21450,21450,0
20240326,165600,1182810000,21450,21450,21450,21450,0
20240326,165500,1182810000,21450,21450,21450,21450,0
20240326,165400,1182810000,21450,21450,21450,21450,0
20240326,165300,1182810000,21450,21450,21450,21450,0
20240326,165200,1182810000,21450,21450,21450,21450,0
20240326,165100,1182810000,21450,21450,21450,21450,0
20240326,165000,1182810000,21450,21450,21450,21450,0
20240326,164900,1182810000,21450,21450,21450,21450,0
20240326,164800,1182810000,21450,21450,21450,21450,0
20240326,164700,1182810000,21450,21450,21450,21450,0
20240326,164600,1182810000,21450,21450,21450,21450,0
20240326,164500,1182810000,21450,21450,21450,21450,0
20240326,164400,1182810000,21450,21450,21450,21450,0
20240326,164300,1182810000,21450,21450,21450,21450,0
20240326,164200,1182810000,21450,21450,21450,21450,0
20240326,164100,1182810000,21450,21450,21450,21450,0
20240326,164000,1182810000,21450,21450,21450,21450,0
20240326,163900,1182810000,21450,21450,21450,21450,0
20240326,163800,1182810000,21450,21450,21450,21450,0
20240326,163700,1182810000,21450,21450,21450,21450,0
20240326,163600,1182810000,21450,21450,21450,21450,0
20240326,163500,1182810000,21450,21450,21450,21450,0
20240326,163400,1182810000,21450,21450,21450,21450,0
20240326,163300,1182810000,21450,21450,21450,21450,0
20240326,163200,1182810000,21450,21450,21450,21450,0
20240326,163100,1182810000,21450,21450,21450,21450,0
20240326,163000,1182810000,21450,21450,21450,21450,0
20240326,162900,1182810000,21450,21450,21450,21450,1431
20240326,162800,1182810000,21450,21450,21450,21450,0
20240326,162700,1182810000,21450,21450,21450,21450,0
20240326,162600,1182810000,21450,21450,21450,21450,0
20240326,162500,1182810000,21450,21450,21450,21450,0
20240326,162400,1182810000,21450,21450,21450,21450,0
20240326,162300,1182810000,21450,21450,21450,21450,0
20240326,162200,1182810000,21450,21450,21450,21450,0
20240326,162100,1182810000,21450,21450,21450,21450,0
20240326,162000,1182810000,21450,21450,21450,21450,0
20240326,161900,1182810000,21450,21450,21450,21450,0
20240326,161800,1182810000,21450,21450,21450,21450,0
20240326,161700,1182810000,21450,21450,21450,21450,0
20240326,161600,1182810000,21450,21450,21450,21450,0
20240326,161500,1182810000,21450,21450,21450,21450,0
20240326,161400,1182810000,21450,21450,21450,21450,0
20240326,161300,1182810000,21450,21450,21450,21450,0
20240326,161200,1182810000,21450,21450,21450,21450,0
20240326,161100,1182810000,21450,21450,21450,21450,0
20240326,161000,1182810000,21450,21450,21450,21450,0
20240326,160900,1182810000,21450,21450,21450,21450,0
20240326,160800,1182810000,21450,21450,21450,21450,0
20240326,160700,1182810000,21450,21450,21450,21450,0
20240326,160600,1182810000,21450,21450,21450,21450,0
20240326,160500,1182810000,21450,21450,21450,21450,0
20240326,160400,1182810000,21450,21450,21450,21450,0
20240326,160300,1182810000,21450,21450,21450,21450,0
20240326,160200,1182810000,21450,21450,21450,21450,0
20240326,160100,1182810000,21450,21450,21450,21450,0
20240326,160000,1182810000,21450,21450,21450,21450,0
20240326,155900,1182810000,21450,21450,21450,21450,1431
20240326,155800,1182810000,21450,21450,21450,21450,0
20240326,155700,1182810000,21450,21450,21450,21450,0
20240326,155600,1182810000,21450,21450,21450,21450,0
20240326,155500,1182810000,21450,21450,21450,21450,0
20240326,155400,1182810000,21450,21450,21450,21450,0
20240326,155300,1182810000,21450,21450,21450,21450,0
20240326,155200,1182810000,21450,21450,21450,21450,0
20240326,155100,1182810000,21450,21450,21450,21450,0
20240326,155000,1182810000,21450,21450,21450,21450,0
20240326,154900,1182810000,21450,21450,21450,21450,0
20240326,154800,1182810000,21450,21450,21450,21450,0
20240326,154700,1182810000,21450,21450,21450,21450,0
20240326,154600,1182810000,21450,21450,21450,21450,0
20240326,154500,1182810000,21450,21450,21450,21450,0
20240326,154400,1182810000,21450,21450,21450,21450,0
20240326,154300,1182810000,21450,21450,21450,21450,0
20240326,154200,1182810000,21450,21450,21450,21450,0
20240326,154100,1182810000,21450,21450,21450,21450,0
20240326,154000,1182810000,21450,21450,21450,21450,0
20240326,153900,1182810000,21450,21450,21450,21450,0
20240326,153800,1182810000,21450,21450,21450,21450,0
20240326,153700,1182810000,21450,21450,21450,21450,0
20240326,153600,1182810000,21450,21450,21450,21450,0
20240326,153500,1182810000,21450,21450,21450,21450,0
20240326,153400,1182810000,21450,21450,21450,21450,0
20240326,153300,1182810000,21450,21450,21450,21450,0
20240326,153200,1182810000,21450,21450,21450,21450,0
20240326,153100,1182810000,21450,21450,21450,21450,0
20240326,153000,1182810000,21450,21450,21450,21450,1431
20240326,152900,1152115050,21450,21450,21450,21450,0
20240326,152800,1152115050,21450,21450,21450,21450,0
20240326,152700,1152115050,21450,21450,21450,21450,0
20240326,152600,1152115050,21450,21450,21450,21450,0
20240326,152500,1152115050,21450,21450,21450,21450,0
20240326,152400,1152115050,21450,21450,21450,21450,0
20240326,152300,1152115050,21450,21450,21450,21450,0
20240326,152200,1152115050,21450,21450,21450,21450,0
20240326,152100,1152115050,21450,21450,21450,21450,0
20240326,152000,1152115050,21450,21450,21450,21450,0
20240326,151900,1152115050,21450,21500,21500,21450,101
20240326,151800,1149948200,21550,21500,21550,21450,257
20240326,151700,1144423450,21500,21500,21500,21450,198
20240326,151600,1140166950,21500,21500,21500,21500,53
20240326,151500,1139027450,21500,21500,21500,21450,57
20240326,151400,1137802550,21500,21500,21500,21450,102
20240326,151300,1135610700,21500,21500,21500,21500,83
20240326,151200,1133826200,21500,21500,21500,21450,109
20240326,151100,1131484050,21500,21500,21500,21500,49
20240326,151000,1130430550,21500,21450,21500,21450,35
20240326,150900,1129679200,21500,21500,21500,21500,74
20240326,150800,1128088200,21500,21500,21500,21500,265
20240326,150700,1122390700,21500,21500,21500,21500,211
20240326,150600,1117854200,21500,21500,21500,21500,84
20240326,150500,1116048200,21500,21500,21500,21500,37
20240326,150400,1115252700,21500,21500,21500,21450,44
20240326,150300,1114307750,21500,21500,21500,21500,4
20240326,150200,1114221750,21500,21500,21500,21500,0
20240326,150100,1114221750,21500,21500,21500,21500,470
20240326,150000,1104116750,21500,21500,21500,21500,81
20240326,145900,1102375250,21500,21500,21500,21500,84
20240326,145800,1100569250,21500,21500,21500,21450,44
20240326,145700,1099623300,21500,21500,21500,21500,48
20240326,145600,1098591300,21450,21500,21500,21450,162
20240326,145500,1095113300,21500,21500,21500,21500,10
20240326,145400,1094898300,21500,21450,21500,21450,347
20240326,145300,1087455100,21450,21450,21450,21450,28
20240326,145200,1086854500,21450,21450,21450,21450,0
20240326,145100,1086854500,21450,21450,21450,21450,0
20240326,145000,1086854500,21450,21500,21500,21450,408
20240326,144900,1078099800,21500,21500,21500,21500,84
20240326,144800,1076293800,21500,21500,21500,21500,95
20240326,144700,1074251300,21500,21500,21500,21500,66
20240326,144600,1072832300,21500,21500,21500,21500,74
20240326,144500,1071241300,21500,21500,21500,21500,30
20240326,144400,1070596300,21500,21450,21500,21450,70
20240326,144300,1069094250,21450,21450,21450,21450,0
20240326,144200,1069094250,21450,21450,21450,21450,0
20240326,144100,1069094250,21450,21450,21450,21450,1
20240326,144000,1069072800,21450,21450,21450,21450,188
20240326,143900,1065040200,21450,21500,21500,21450,626
20240326,143800,1051603300,21500,21500,21500,21500,30
20240326,143700,1050958300,21450,21500,21500,21450,25
20240326,143600,1050420850,21500,21500,21500,21500,30
20240326,143500,1049775850,21500,21500,21500,21500,24
20240326,143400,1049259850,21550,21550,21550,21500,133
20240326,143300,1046399150,21550,21500,21550,21500,463
20240326,143200,1036432750,21500,21500,21500,21500,84
20240326,143100,1034626750,21500,21500,21500,21500,83
20240326,143000,1032842250,21500,21500,21500,21500,83
20240326,142900,1031057750,21500,21450,21500,21450,411
20240326,142800,1022240900,21450,21450,21450,21450,57
20240326,142700,1021018250,21450,21450,21450,21450,48
20240326,142600,1019988650,21350,21350,21350,21350,0
20240326,142500,1019988650,21350,21350,21350,21350,0
20240326,142400,1019988650,21350,21350,21350,21350,0
20240326,142300,1019988650,21350,21400,21400,21350,192
20240326,142200,1015880150,21400,21400,21400,21400,0
20240326,142100,1015880150,21400,21400,21400,21400,0
20240326,142000,1015880150,21400,21400,21400,21400,0
20240326,141900,1015880150,21400,21500,21500,21400,483
20240326,141800,1005541650,21500,21500,21500,21500,36
20240326,141700,1004767650,21500,21500,21500,21500,29
20240326,141600,1004144150,21500,21500,21500,21500,34
20240326,141500,1003413150,21500,21450,21500,21450,129
20240326,141400,1000643750,21450,21450,21450,21450,34
20240326,141300,999914450,21450,21450,21450,21450,33
20240326,141200,999206600,21450,21450,21450,21450,34
20240326,141100,998477300,21450,21450,21450,21450,34
20240326,141000,997748000,21450,21450,21450,21450,27
20240326,140900,997168850,21450,21400,21450,21400,43
20240326,140800,996247350,21400,21400,21400,21400,27
20240326,140700,995669550,21400,21400,21400,21400,26
20240326,140600,995113150,21400,21400,21400,21400,27
20240326,140500,994535350,21400,21400,21400,21400,31
20240326,140400,993871950,21400,21400,21400,21400,26
20240326,140300,993315550,21400,21400,21400,21400,31
20240326,140200,992652150,21400,21400,21400,21350,30
20240326,140100,992010300,21400,21350,21400,21350,248
20240326,140000,986714600,21350,21350,21350,21350,19
20240326,135900,986308950,21300,21300,21300,21300,653
20240326,135800,972400050,21300,21250,21300,21250,24
20240326,135700,971889450,21250,21250,21250,21250,192
20240326,135600,967809450,21250,21250,21250,21250,12
20240326,135500,967554450,21250,21250,21250,21250,12
20240326,135400,967299450,21250,21250,21250,21250,13
20240326,135300,967023200,21250,21250,21250,21250,12
20240326,135200,966768200,21250,21250,21250,21250,469
20240326,135100,956801950,21250,21250,21250,21250,12
20240326,135000,956546950,21300,21300,21300,21300,8
20240326,134900,956376550,21300,21300,21300,21150,6724
20240326,134800,813745200,21350,21400,21400,21350,326
20240326,134700,806783950,21400,21400,21400,21400,10
20240326,134600,806569950,21350,21400,21400,21350,48
20240326,134500,805543950,21400,21400,21400,21400,4
20240326,134400,805458350,21400,21400,21400,21350,60
20240326,134300,804176150,21400,21400,21400,21400,28
20240326,134200,803576950,21400,21400,21400,21400,28
20240326,134100,802977750,21400,21400,21400,21300,73
20240326,134000,801417750,21400,21400,21400,21400,33
20240326,133900,800711550,21400,21350,21400,21350,150
20240326,133800,797508050,21350,21400,21400,21350,63
20240326,133700,796162350,21400,21350,21400,21350,560
20240326,133600,784206050,21350,21350,21350,21350,20
20240326,133500,783779050,21350,21350,21350,21300,115
20240326,133400,781328550,21350,21350,21350,21350,2
20240326,133300,781285850,21350,21350,21350,21350,1
20240326,133200,781264500,21350,21350,21350,21350,1
20240326,133100,781243150,21350,21350,21350,21350,1
20240326,133000,781221800,21350,21300,21350,21250,111
20240326,132900,778858150,21350,21350,21350,21350,0
20240326,132800,778858150,21350,21350,21350,21300,2628
20240326,132700,722875350,21350,21350,21350,21350,21
20240326,132600,722427000,21350,21350,21350,21350,0
20240326,132500,722427000,21350,21350,21350,21350,110
20240326,132400,720078500,21350,21350,21350,21350,26
20240326,132300,719523400,21350,21350,21350,21350,256
20240326,132200,714057800,21300,21350,21350,21300,27
20240326,132100,713481700,21350,21350,21400,21350,1115
20240326,132000,689676400,21350,21350,21350,21350,72
20240326,131900,688139200,21400,21400,21400,21400,0
20240326,131800,688139200,21400,21450,21450,21400,110
20240326,131700,685785050,21400,21400,21400,21400,26
20240326,131600,685228650,21400,21400,21400,21400,24
20240326,131500,684715050,21400,21400,21400,21400,2
20240326,131400,684672250,21400,21400,21400,21400,25
20240326,131300,684137250,21400,21400,21400,21400,1
20240326,131200,684115850,21400,21400,21400,21400,127
20240326,131100,681398050,21400,21400,21400,21400,0
20240326,131000,681398050,21400,21400,21400,21400,195
20240326,130900,677225050,21400,21400,21400,21400,0
20240326,130800,677225050,21400,21400,21400,21350,30
20240326,130700,676584250,21400,21400,21400,21400,0
20240326,130600,676584250,21400,21400,21400,21400,0
20240326,130500,676584250,21400,21450,21450,21400,671
20240326,130400,662224550,21450,21400,21450,21400,73
20240326,130300,660661150,21450,21450,21450,21450,17
20240326,130200,660296500,21400,21400,21400,21400,34
20240326,130100,659568900,21400,21400,21400,21400,30
20240326,130000,658926900,21400,21400,21400,21400,0
20240326,125900,658926900,21400,21450,21450,21400,42
20240326,125800,658027800,21450,21450,21450,21450,18
20240326,125700,657641700,21450,21450,21450,21450,9
20240326,125600,657448650,21400,21450,21450,21400,42
20240326,125500,656549550,21450,21450,21450,21450,68
20240326,125400,655090950,21450,21450,21450,21450,19
20240326,125300,654683400,21400,21450,21450,21400,42
20240326,125200,653784300,21450,21450,21450,21450,8
20240326,125100,653612700,21400,21400,21400,21400,160
20240326,125000,650188700,21350,21350,21350,21350,36
20240326,124900,649420100,21350,21350,21350,21350,38
20240326,124800,648608800,21350,21350,21350,21350,24
20240326,124700,648096400,21350,21350,21350,21350,26
20240326,124600,647541300,21400,21400,21400,21400,22
20240326,124500,647070500,21400,21400,21400,21400,0
20240326,124400,647070500,21400,21400,21400,21400,143
20240326,124300,644010300,21400,21400,21400,21400,65
20240326,124200,642619300,21400,21400,21400,21400,24
20240326,124100,642105700,21400,21400,21400,21400,0
20240326,124000,642105700,21400,21400,21400,21400,24
20240326,123900,641592100,21450,21450,21450,21450,1
20240326,123800,641570650,21400,21400,21400,21400,0
20240326,123700,641570650,21400,21400,21400,21400,2
20240326,123600,641527850,21450,21450,21450,21450,1
20240326,123500,641506400,21450,21450,21450,21450,0
20240326,123400,641506400,21450,21500,21500,21400,2468
20240326,123300,588631800,21500,21500,21500,21450,47
20240326,123200,587622750,21500,21500,21500,21500,24
20240326,123100,587106750,21500,21500,21500,21450,36
20240326,123000,586333950,21500,21500,21500,21500,24
20240326,122900,585817950,21500,21500,21500,21450,43
20240326,122800,584894650,21500,21500,21500,21500,19
20240326,122700,584486150,21500,21500,21500,21450,36
20240326,122600,583713350,21500,21500,21500,21500,18
20240326,122500,583326350,21500,21500,21500,21450,48
20240326,122400,582295550,21500,21500,21500,21500,12
20240326,122300,582037550,21500,21500,21500,21450,258
20240326,122200,576491750,21500,21500,21500,21500,12
20240326,122100,576233750,21500,21450,21500,21450,46
20240326,122000,575246550,21450,21450,21450,21450,0
20240326,121900,575246550,21450,21450,21450,21450,67
20240326,121800,573809400,21450,21450,21450,21450,36
20240326,121700,573037200,21450,21450,21450,21450,25
20240326,121600,572500950,21450,21450,21450,21450,0
20240326,121500,572500950,21450,21450,21450,21450,62
20240326,121400,571171050,21450,21450,21450,21450,0
20240326,121300,571171050,21450,21450,21450,21450,0
20240326,121200,571171050,21450,21450,21450,21450,200
20240326,121100,566881050,21500,21450,21500,21450,50
20240326,121000,565807600,21500,21450,21500,21450,40
20240326,120900,564949100,21450,21450,21450,21450,205
20240326,120800,560551850,21450,21450,21450,21450,24
20240326,120700,560037050,21450,21450,21450,21450,0
20240326,120600,560037050,21450,21450,21450,21450,24
20240326,120500,559522250,21450,21450,21450,21450,93
20240326,120400,557527400,21450,21500,21500,21450,36
20240326,120300,556754600,21500,21500,21500,21500,22
20240326,120200,556281600,21450,21500,21500,21450,36
20240326,120100,555508800,21500,21500,21500,21500,18
20240326,120000,555121800,21450,21500,21500,21450,42
20240326,115900,554220000,21500,21500,21500,21500,18
20240326,115800,553833000,21450,21500,21500,21450,32
20240326,115700,553146200,21500,21450,21500,21450,50
20240326,115600,552073500,21500,21450,21500,21450,13
20240326,115500,551794600,21450,21450,21450,21450,38
20240326,115400,550979500,21450,21450,21450,21450,41
20240326,115300,550100050,21450,21450,21450,21450,0
20240326,115200,550100050,21450,21450,21450,21450,36
20240326,115100,549327850,21450,21450,21450,21450,91
20240326,115000,547375900,21450,21450,21450,21450,0
20240326,114900,547375900,21450,21450,21450,21450,36
20240326,114800,546603700,21500,21500,21500,21500,1133
20240326,114700,522244200,21500,21500,21500,21500,112
20240326,114600,519836200,21500,21550,21550,21500,50
20240326,114500,518760500,21550,21550,21550,21550,12
20240326,114400,518501900,21550,21550,21550,21550,10
20240326,114300,518286400,21500,21500,21500,21500,36
20240326,114200,517512400,21500,21500,21500,21500,17
20240326,114100,517146900,21500,21500,21500,21500,0
20240326,114000,517146900,21500,21550,21550,21500,46
20240326,113900,516157400,21500,21500,21550,21500,29
20240326,113800,515533850,21500,21500,21500,21500,6
20240326,113700,515404850,21550,21600,21600,21550,335
20240326,113600,508185550,21600,21600,21600,21600,1
20240326,113500,508163950,21600,21600,21600,21600,1
20240326,113400,508142350,21550,21600,21600,21550,144
20240326,113300,505038750,21550,21600,21600,21550,28
20240326,113200,504434450,21600,21600,21600,21600,22
20240326,113100,503959250,21550,21600,21600,21550,30
20240326,113000,503312450,21600,21600,21600,21600,18
20240326,112900,502923650,21600,21550,21600,21550,67
20240326,112800,501478950,21600,21600,21600,21600,14
20240326,112700,501176550,21550,21600,21600,21550,51
20240326,112600,500076900,21550,21600,21600,21550,36
20240326,112500,499299900,21550,21550,21550,21550,12
20240326,112400,499041300,21550,21600,21600,21550,13
20240326,112300,498761100,21550,21550,21550,21550,12
20240326,112200,498502500,21550,21600,21600,21550,118
20240326,112100,495959300,21600,21600,21600,21550,36
20240326,112000,495182300,21600,21550,21600,21550,37
20240326,111900,494383750,21600,21600,21600,21550,36
20240326,111800,493606750,21600,21600,21600,21550,36
20240326,111700,492829750,21550,21600,21600,21550,87
20240326,111600,490951200,21600,21600,21600,21550,57
20240326,111500,489721200,21600,21600,21600,21550,26
20240326,111400,489159700,21600,21600,21600,21550,44
20240326,111300,488210500,21600,21600,21600,21600,1
20240326,111200,488188900,21550,21550,21550,21550,24
20240326,111100,487671700,21600,21600,21600,21600,33
20240326,111000,486958900,21550,21550,21550,21550,24
20240326,110900,486441700,21600,21600,21600,21600,176
20240326,110800,482640100,21550,21550,21550,21550,24
20240326,110700,482122900,21550,21550,21550,21550,0
20240326,110600,482122900,21550,21550,21550,21550,24
20240326,110500,481605700,21650,21600,21650,21600,100
20240326,110400,479442800,21600,21600,21600,21600,197
20240326,110300,475187600,21600,21600,21600,21600,0
20240326,110200,475187600,21600,21650,21650,21600,424
20240326,110100,466019200,21600,21600,21600,21600,624
20240326,110000,452540800,21650,21600,21800,21600,2278
20240326,105900,403024850,21600,21600,21600,21600,0
20240326,105800,403024850,21600,21700,21700,21550,275
20240326,105700,397086100,21750,21550,21750,21550,601
20240326,105600,384021900,21550,21550,21550,21550,0
20240326,105500,384021900,21550,21650,21750,21550,623
20240326,105400,370523400,21600,21750,21750,21550,1060
20240326,105300,347599400,21750,21600,21850,21600,2535
20240326,105200,292411900,21600,21500,21600,21500,479
20240326,105100,282107250,21450,21450,21450,21450,18
20240326,105000,281721150,21450,21450,21450,21450,26
20240326,104900,281163450,21450,21450,21450,21450,38
20240326,104800,280348350,21450,21450,21450,21450,0
20240326,104700,280348350,21450,21450,21450,21450,20
20240326,104600,279919350,21450,21450,21450,21450,109
20240326,104500,277581300,21450,21450,21450,21450,44
20240326,104400,276637500,21450,21450,21450,21450,20
20240326,104300,276208500,21450,21450,21450,21450,24
20240326,104200,275693700,21450,21450,21450,21450,0
20240326,104100,275693700,21450,21450,21450,21450,24
20240326,104000,275178900,21450,21450,21450,21450,52
20240326,103900,274063500,21450,21500,21500,21450,203
20240326,103800,269708850,21550,21550,21550,21550,0
20240326,103700,269708850,21550,21450,21550,21450,37
20240326,103600,268913900,21550,21550,21550,21550,0
20240326,103500,268913900,21550,21450,21550,21450,100
20240326,103400,266764250,21450,21500,21500,21450,33
20240326,103300,266055350,21500,21450,21500,21450,150
20240326,103200,262832750,21500,21500,21500,21500,77
20240326,103100,261177250,21500,21500,21500,21500,12
20240326,103000,260919250,21500,21550,21550,21500,187
20240326,102900,256889650,21600,21550,21600,21550,53
20240326,102800,255747350,21550,21550,21550,21550,12
20240326,102700,255488750,21550,21550,21550,21550,56
20240326,102600,254281950,21550,21600,21600,21550,95
20240326,102500,252230550,21600,21650,21650,21600,117
20240326,102400,249703100,21600,21650,21750,21600,1707
20240326,102300,212638350,21650,21500,21650,21500,684
20240326,102200,197867050,21450,21450,21500,21450,60
20240326,102100,196579550,21450,21450,21450,21450,5
20240326,102000,196472300,21400,21400,21400,21400,12
20240326,101900,196215500,21450,21400,21450,21400,48
20240326,101800,195186500,21450,21400,21450,21400,34
20240326,101700,194457800,21450,21450,21450,21450,270
20240326,101600,188666300,21450,21450,21450,21450,12
20240326,101500,188408900,21550,21500,21550,21450,22
20240326,101400,187936100,21550,21550,21550,21450,45
20240326,101300,186968850,21550,21450,21550,21450,445
20240326,101200,177418450,21450,21400,21450,21400,45
20240326,101100,176454450,21450,21400,21450,21400,12
20240326,101000,176197600,21400,21400,21450,21400,362
20240326,100900,168450250,21450,21450,21450,21450,4
20240326,100800,168364450,21450,21450,21450,21400,39
20240326,100700,167529150,21450,21400,21450,21400,76
20240326,100600,165901600,21400,21350,21400,21350,69
20240326,100500,164427500,21350,21400,21400,21350,24
20240326,100400,163914950,21400,21400,21400,21400,5
20240326,100300,163807950,21400,21350,21400,21350,75
20240326,100200,162203050,21350,21400,21450,21350,336
20240326,100100,155014100,21350,21450,21450,21350,324
20240326,100000,148077750,21450,21500,21500,21450,25
20240326,095900,147541450,21450,21450,21450,21450,0
20240326,095800,147541450,21450,21450,21450,21450,24
20240326,095700,147026650,21400,21400,21400,21400,0
20240326,095600,147026650,21400,21450,21450,21400,106
20240326,095500,144754800,21450,21450,21450,21450,0
20240326,095400,144754800,21450,21450,21450,21450,87
20240326,095300,142888650,21450,21450,21450,21450,0
20240326,095200,142888650,21450,21450,21450,21450,34
20240326,095100,142159350,21500,21500,21500,21500,2
20240326,095000,142116350,21500,21500,21500,21500,110
20240326,094900,139751350,21500,21500,21500,21500,0
20240326,094800,139751350,21500,21500,21500,21500,61
20240326,094700,138439850,21600,21600,21600,21600,0
20240326,094600,138439850,21600,21600,21600,21600,1
20240326,094500,138418250,21500,21500,21500,21500,37
20240326,094400,137622750,21500,21500,21500,21500,24
20240326,094300,137106750,21500,21500,21500,21500,1
20240326,094200,137085250,21500,21500,21500,21500,37
20240326,094100,136289750,21600,21600,21600,21600,3
20240326,094000,136224950,21600,21600,21600,21600,26
20240326,093900,135663350,21600,21650,21700,21600,499
20240326,093800,124872150,21700,21650,21750,21650,336
20240326,093700,117580900,21600,21550,21700,21550,1238
20240326,093600,90782000,21600,21500,21600,21500,64
20240326,093500,89403450,21550,21550,21550,21550,0
20240326,093400,89403450,21550,21550,21550,21550,0
20240326,093300,89403450,21550,21450,21550,21450,316
20240326,093200,82608250,21450,21450,21450,21450,0
20240326,093100,82608250,21450,21500,21500,21450,280
20240326,093000,76602200,21500,21500,21500,21500,0
20240326,092900,76602200,21500,21500,21600,21500,172
20240326,092800,72902650,21500,21500,21500,21500,3
20240326,092700,72838150,21500,21500,21500,21500,29
20240326,092600,72214650,21500,21500,21500,21500,2
20240326,092500,72171650,21500,21500,21550,21500,57
20240326,092400,70945650,21500,21500,21500,21500,3
20240326,092300,70881150,21500,21500,21550,21500,33
20240326,092200,70171300,21500,21500,21500,21500,3
20240326,092100,70106800,21500,21500,21500,21500,27
20240326,092000,69526300,21500,21600,21600,21500,19
20240326,091900,69117300,21500,21550,21550,21500,175
20240326,091800,65346750,21550,21550,21550,21550,14
20240326,091700,65045050,21550,21650,21650,21550,169
20240326,091600,61393850,21600,21600,21600,21450,593
20240326,091500,48621450,21550,21550,21600,21550,99
20240326,091400,46487200,21600,21500,21600,21500,102
20240326,091300,44285400,21500,21500,21500,21500,15
20240326,091200,43962900,21600,21500,21600,21500,32
20240326,091100,43273400,21600,21600,21600,21500,21
20240326,091000,42821000,21600,21500,21600,21500,635
20240326,090900,29152500,21500,21250,21500,21250,641
20240326,090800,15429200,21250,21250,21250,21250,299
20240326,090700,9075450,21250,21250,21250,21250,5
20240326,090600,8969200,21250,21250,21350,21200,45
20240326,090500,8012500,21200,21250,21250,21200,132
20240326,090400,5207600,21250,21250,21350,21250,4
20240326,090300,5122500,21350,21250,21350,21250,93
20240326,090200,3143300,21300,21300,21300,21300,6
20240326,090100,3015500,21300,21300,21300,21300,7
20240326,090000,2866400,21250,21200,21250,21200,135