KissMeData/089980/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194500,3427281050,22000,22000,22000,22000,1659
20240416,194400,3427281050,22000,22000,22000,22000,0
20240416,194300,3427281050,22000,22000,22000,22000,0
20240416,194200,3427281050,22000,22000,22000,22000,0
20240416,194100,3427281050,22000,22000,22000,22000,0
20240416,194000,3427281050,22000,22000,22000,22000,0
20240416,193900,3427281050,22000,22000,22000,22000,0
20240416,193800,3427281050,22000,22000,22000,22000,0
20240416,193700,3427281050,22000,22000,22000,22000,0
20240416,193600,3427281050,22000,22000,22000,22000,0
20240416,193500,3427281050,22000,22000,22000,22000,0
20240416,193400,3427281050,22000,22000,22000,22000,0
20240416,193300,3427281050,22000,22000,22000,22000,0
20240416,193200,3427281050,22000,22000,22000,22000,0
20240416,193100,3427281050,22000,22000,22000,22000,0
20240416,193000,3427281050,22000,22000,22000,22000,0
20240416,192900,3427281050,22000,22000,22000,22000,0
20240416,192800,3427281050,22000,22000,22000,22000,0
20240416,192700,3427281050,22000,22000,22000,22000,0
20240416,192600,3427281050,22000,22000,22000,22000,0
20240416,192500,3427281050,22000,22000,22000,22000,0
20240416,192400,3427281050,22000,22000,22000,22000,0
20240416,192300,3427281050,22000,22000,22000,22000,0
20240416,192200,3427281050,22000,22000,22000,22000,0
20240416,192100,3427281050,22000,22000,22000,22000,0
20240416,192000,3427281050,22000,22000,22000,22000,0
20240416,191900,3427281050,22000,22000,22000,22000,0
20240416,191800,3427281050,22000,22000,22000,22000,0
20240416,191700,3427281050,22000,22000,22000,22000,0
20240416,191600,3427281050,22000,22000,22000,22000,0
20240416,191500,3427281050,22000,22000,22000,22000,1659
20240416,191400,3427281050,22000,22000,22000,22000,0
20240416,191300,3427281050,22000,22000,22000,22000,0
20240416,191200,3427281050,22000,22000,22000,22000,0
20240416,191100,3427281050,22000,22000,22000,22000,0
20240416,191000,3427281050,22000,22000,22000,22000,0
20240416,190900,3427281050,22000,22000,22000,22000,0
20240416,190800,3427281050,22000,22000,22000,22000,0
20240416,190700,3427281050,22000,22000,22000,22000,0
20240416,190600,3427281050,22000,22000,22000,22000,0
20240416,190500,3427281050,22000,22000,22000,22000,0
20240416,190400,3427281050,22000,22000,22000,22000,0
20240416,190300,3427281050,22000,22000,22000,22000,0
20240416,190200,3427281050,22000,22000,22000,22000,0
20240416,190100,3427281050,22000,22000,22000,22000,0
20240416,190000,3427281050,22000,22000,22000,22000,0
20240416,185900,3427281050,22000,22000,22000,22000,0
20240416,185800,3427281050,22000,22000,22000,22000,0
20240416,185700,3427281050,22000,22000,22000,22000,0
20240416,185600,3427281050,22000,22000,22000,22000,0
20240416,185500,3427281050,22000,22000,22000,22000,0
20240416,185400,3427281050,22000,22000,22000,22000,0
20240416,185300,3427281050,22000,22000,22000,22000,0
20240416,185200,3427281050,22000,22000,22000,22000,0
20240416,185100,3427281050,22000,22000,22000,22000,0
20240416,185000,3427281050,22000,22000,22000,22000,0
20240416,184900,3427281050,22000,22000,22000,22000,0
20240416,184800,3427281050,22000,22000,22000,22000,0
20240416,184700,3427281050,22000,22000,22000,22000,0
20240416,184600,3427281050,22000,22000,22000,22000,0
20240416,184500,3427281050,22000,22000,22000,22000,1659
20240416,184400,3427281050,22000,22000,22000,22000,0
20240416,184300,3427281050,22000,22000,22000,22000,0
20240416,184200,3427281050,22000,22000,22000,22000,0
20240416,184100,3427281050,22000,22000,22000,22000,0
20240416,184000,3427281050,22000,22000,22000,22000,0
20240416,183900,3427281050,22000,22000,22000,22000,0
20240416,183800,3427281050,22000,22000,22000,22000,0
20240416,183700,3427281050,22000,22000,22000,22000,0
20240416,183600,3427281050,22000,22000,22000,22000,0
20240416,183500,3427281050,22000,22000,22000,22000,0
20240416,183400,3427281050,22000,22000,22000,22000,0
20240416,183300,3427281050,22000,22000,22000,22000,0
20240416,183200,3427281050,22000,22000,22000,22000,0
20240416,183100,3427281050,22000,22000,22000,22000,0
20240416,183000,3427281050,22000,22000,22000,22000,0
20240416,182900,3427281050,22000,22000,22000,22000,0
20240416,182800,3427281050,22000,22000,22000,22000,0
20240416,182700,3427281050,22000,22000,22000,22000,0
20240416,182600,3427281050,22000,22000,22000,22000,0
20240416,182500,3427281050,22000,22000,22000,22000,0
20240416,182400,3427281050,22000,22000,22000,22000,0
20240416,182300,3427281050,22000,22000,22000,22000,0
20240416,182200,3427281050,22000,22000,22000,22000,0
20240416,182100,3427281050,22000,22000,22000,22000,0
20240416,182000,3427281050,22000,22000,22000,22000,0
20240416,181900,3427281050,22000,22000,22000,22000,0
20240416,181800,3427281050,22000,22000,22000,22000,0
20240416,181700,3427281050,22000,22000,22000,22000,0
20240416,181600,3427281050,22000,22000,22000,22000,0
20240416,181500,3427281050,22000,22000,22000,22000,1659
20240416,181400,3427281050,22000,22000,22000,22000,0
20240416,181300,3427281050,22000,22000,22000,22000,0
20240416,181200,3427281050,22000,22000,22000,22000,0
20240416,181100,3427281050,22000,22000,22000,22000,0
20240416,181000,3427281050,22000,22000,22000,22000,0
20240416,180900,3427281050,22000,22000,22000,22000,0
20240416,180800,3427281050,22000,22000,22000,22000,0
20240416,180700,3427281050,22000,22000,22000,22000,0
20240416,180600,3427281050,22000,22000,22000,22000,0
20240416,180500,3427281050,22000,22000,22000,22000,0
20240416,180400,3427281050,22000,22000,22000,22000,0
20240416,180300,3427281050,22000,22000,22000,22000,0
20240416,180200,3427281050,22000,22000,22000,22000,0
20240416,180100,3427281050,22000,22000,22000,22000,0
20240416,180000,3427281050,22000,22000,22000,22000,0
20240416,175900,3427281050,22000,22000,22000,22000,0
20240416,175800,3427281050,22000,22000,22000,22000,0
20240416,175700,3427281050,22000,22000,22000,22000,0
20240416,175600,3427281050,22000,22000,22000,22000,0
20240416,175500,3427281050,22000,22000,22000,22000,0
20240416,175400,3427281050,22000,22000,22000,22000,0
20240416,175300,3427281050,22000,22000,22000,22000,0
20240416,175200,3427281050,22000,22000,22000,22000,0
20240416,175100,3427281050,22000,22000,22000,22000,0
20240416,175000,3427281050,22000,22000,22000,22000,0
20240416,174900,3427281050,22000,22000,22000,22000,0
20240416,174800,3427281050,22000,22000,22000,22000,0
20240416,174700,3427281050,22000,22000,22000,22000,0
20240416,174600,3427281050,22000,22000,22000,22000,0
20240416,174500,3427281050,22000,22000,22000,22000,1659
20240416,174400,3427281050,22000,22000,22000,22000,0
20240416,174300,3427281050,22000,22000,22000,22000,0
20240416,174200,3427281050,22000,22000,22000,22000,0
20240416,174100,3427281050,22000,22000,22000,22000,0
20240416,174000,3427281050,22000,22000,22000,22000,0
20240416,173900,3427281050,22000,22000,22000,22000,0
20240416,173800,3427281050,22000,22000,22000,22000,0
20240416,173700,3427281050,22000,22000,22000,22000,0
20240416,173600,3427281050,22000,22000,22000,22000,0
20240416,173500,3427281050,22000,22000,22000,22000,0
20240416,173400,3427281050,22000,22000,22000,22000,0
20240416,173300,3427281050,22000,22000,22000,22000,0
20240416,173200,3427281050,22000,22000,22000,22000,0
20240416,173100,3427281050,22000,22000,22000,22000,0
20240416,173000,3427281050,22000,22000,22000,22000,0
20240416,172900,3427281050,22000,22000,22000,22000,0
20240416,172800,3427281050,22000,22000,22000,22000,0
20240416,172700,3427281050,22000,22000,22000,22000,0
20240416,172600,3427281050,22000,22000,22000,22000,0
20240416,172500,3427281050,22000,22000,22000,22000,0
20240416,172400,3427281050,22000,22000,22000,22000,0
20240416,172300,3427281050,22000,22000,22000,22000,0
20240416,172200,3427281050,22000,22000,22000,22000,0
20240416,172100,3427281050,22000,22000,22000,22000,0
20240416,172000,3427281050,22000,22000,22000,22000,0
20240416,171900,3427281050,22000,22000,22000,22000,0
20240416,171800,3427281050,22000,22000,22000,22000,0
20240416,171700,3427281050,22000,22000,22000,22000,0
20240416,171600,3427281050,22000,22000,22000,22000,0
20240416,171500,3427281050,22000,22000,22000,22000,1659
20240416,171400,3427281050,22000,22000,22000,22000,0
20240416,171300,3427281050,22000,22000,22000,22000,0
20240416,171200,3427281050,22000,22000,22000,22000,0
20240416,171100,3427281050,22000,22000,22000,22000,0
20240416,171000,3427281050,22000,22000,22000,22000,0
20240416,170900,3427281050,22000,22000,22000,22000,0
20240416,170800,3427281050,22000,22000,22000,22000,0
20240416,170700,3427281050,22000,22000,22000,22000,0
20240416,170600,3427281050,22000,22000,22000,22000,0
20240416,170500,3427281050,22000,22000,22000,22000,0
20240416,170400,3427281050,22000,22000,22000,22000,0
20240416,170300,3427281050,22000,22000,22000,22000,0
20240416,170200,3427281050,22000,22000,22000,22000,0
20240416,170100,3427281050,22000,22000,22000,22000,0
20240416,170000,3427281050,22000,22000,22000,22000,0
20240416,165900,3427281050,22000,22000,22000,22000,0
20240416,165800,3427281050,22000,22000,22000,22000,0
20240416,165700,3427281050,22000,22000,22000,22000,0
20240416,165600,3427281050,22000,22000,22000,22000,0
20240416,165500,3427281050,22000,22000,22000,22000,0
20240416,165400,3427281050,22000,22000,22000,22000,0
20240416,165300,3427281050,22000,22000,22000,22000,0
20240416,165200,3427281050,22000,22000,22000,22000,0
20240416,165100,3427281050,22000,22000,22000,22000,0
20240416,165000,3427281050,22000,22000,22000,22000,0
20240416,164900,3427281050,22000,22000,22000,22000,0
20240416,164800,3427281050,22000,22000,22000,22000,0
20240416,164700,3427281050,22000,22000,22000,22000,0
20240416,164600,3427281050,22000,22000,22000,22000,0
20240416,164500,3427281050,22000,22000,22000,22000,1659
20240416,164400,3427281050,22000,22000,22000,22000,0
20240416,164300,3427281050,22000,22000,22000,22000,0
20240416,164200,3427281050,22000,22000,22000,22000,0
20240416,164100,3427281050,22000,22000,22000,22000,0
20240416,164000,3427281050,22000,22000,22000,22000,0
20240416,163900,3427281050,22000,22000,22000,22000,0
20240416,163800,3427281050,22000,22000,22000,22000,0
20240416,163700,3427281050,22000,22000,22000,22000,0
20240416,163600,3427281050,22000,22000,22000,22000,0
20240416,163500,3427281050,22000,22000,22000,22000,0
20240416,163400,3427281050,22000,22000,22000,22000,0
20240416,163300,3427281050,22000,22000,22000,22000,0
20240416,163200,3427281050,22000,22000,22000,22000,0
20240416,163100,3427281050,22000,22000,22000,22000,0
20240416,163000,3427281050,22000,22000,22000,22000,0
20240416,162900,3427281050,22000,22000,22000,22000,0
20240416,162800,3427281050,22000,22000,22000,22000,0
20240416,162700,3427281050,22000,22000,22000,22000,0
20240416,162600,3427281050,22000,22000,22000,22000,0
20240416,162500,3427281050,22000,22000,22000,22000,0
20240416,162400,3427281050,22000,22000,22000,22000,0
20240416,162300,3427281050,22000,22000,22000,22000,0
20240416,162200,3427281050,22000,22000,22000,22000,0
20240416,162100,3427281050,22000,22000,22000,22000,0
20240416,162000,3427281050,22000,22000,22000,22000,0
20240416,161900,3427281050,22000,22000,22000,22000,0
20240416,161800,3427281050,22000,22000,22000,22000,0
20240416,161700,3427281050,22000,22000,22000,22000,0
20240416,161600,3427281050,22000,22000,22000,22000,0
20240416,161500,3427281050,22000,22000,22000,22000,1659
20240416,161400,3427281050,22000,22000,22000,22000,0
20240416,161300,3427281050,22000,22000,22000,22000,0
20240416,161200,3427281050,22000,22000,22000,22000,0
20240416,161100,3427281050,22000,22000,22000,22000,0
20240416,161000,3427281050,22000,22000,22000,22000,0
20240416,160900,3427281050,22000,22000,22000,22000,0
20240416,160800,3427281050,22000,22000,22000,22000,0
20240416,160700,3427281050,22000,22000,22000,22000,0
20240416,160600,3427281050,22000,22000,22000,22000,0
20240416,160500,3427281050,22000,22000,22000,22000,0
20240416,160400,3427281050,22000,22000,22000,22000,0
20240416,160300,3427281050,22000,22000,22000,22000,0
20240416,160200,3427281050,22000,22000,22000,22000,0
20240416,160100,3427281050,22000,22000,22000,22000,0
20240416,160000,3427281050,22000,22000,22000,22000,0
20240416,155900,3427281050,22000,22000,22000,22000,0
20240416,155800,3427281050,22000,22000,22000,22000,0
20240416,155700,3427281050,22000,22000,22000,22000,0
20240416,155600,3427281050,22000,22000,22000,22000,0
20240416,155500,3427281050,22000,22000,22000,22000,0
20240416,155400,3427281050,22000,22000,22000,22000,0
20240416,155300,3427281050,22000,22000,22000,22000,0
20240416,155200,3427281050,22000,22000,22000,22000,0
20240416,155100,3427281050,22000,22000,22000,22000,0
20240416,155000,3427281050,22000,22000,22000,22000,0
20240416,154900,3427281050,22000,22000,22000,22000,0
20240416,154800,3427281050,22000,22000,22000,22000,0
20240416,154700,3427281050,22000,22000,22000,22000,0
20240416,154600,3427281050,22000,22000,22000,22000,0
20240416,154500,3427281050,22000,22000,22000,22000,1659
20240416,154400,3427281050,22000,22000,22000,22000,0
20240416,154300,3427281050,22000,22000,22000,22000,0
20240416,154200,3427281050,22000,22000,22000,22000,0
20240416,154100,3427281050,22000,22000,22000,22000,0
20240416,154000,3427281050,22000,22000,22000,22000,0
20240416,153900,3427281050,22000,22000,22000,22000,0
20240416,153800,3427281050,22000,22000,22000,22000,0
20240416,153700,3427281050,22000,22000,22000,22000,0
20240416,153600,3427281050,22000,22000,22000,22000,0
20240416,153500,3427281050,22000,22000,22000,22000,0
20240416,153400,3427281050,22000,22000,22000,22000,0
20240416,153300,3427281050,22000,22000,22000,22000,0
20240416,153200,3427281050,22000,22000,22000,22000,0
20240416,153100,3427281050,22000,22000,22000,22000,0
20240416,153000,3427281050,22000,22000,22000,22000,1659
20240416,152900,3390783050,21950,21950,21950,21950,0
20240416,152800,3390783050,21950,21950,21950,21950,0
20240416,152700,3390783050,21950,21950,21950,21950,0
20240416,152600,3390783050,21950,21950,21950,21950,0
20240416,152500,3390783050,21950,21950,21950,21950,0
20240416,152400,3390783050,21950,21950,21950,21950,0
20240416,152300,3390783050,21950,21950,21950,21950,0
20240416,152200,3390783050,21950,21950,21950,21950,0
20240416,152100,3390783050,21950,21950,21950,21950,0
20240416,152000,3390783050,21950,21950,21950,21950,0
20240416,151900,3390783050,21950,22050,22050,21950,454
20240416,151800,3380782400,22000,21950,22000,21950,220
20240416,151700,3375947950,22000,22000,22050,21950,375
20240416,151600,3367704100,21950,22000,22000,21900,260
20240416,151500,3362001250,21950,22000,22050,21900,1179
20240416,151400,3336109450,22050,22000,22050,22000,97
20240416,151300,3333971950,22000,22050,22050,22000,200
20240416,151200,3329571900,22050,22000,22050,22000,64
20240416,151100,3328161600,22000,22050,22050,22000,213
20240416,151000,3323472650,22000,21950,22000,21950,58
20240416,150900,3322197800,22000,22000,22000,21950,169
20240416,150800,3318482700,22000,22000,22000,22000,34
20240416,150700,3317734700,22000,22000,22000,21950,114
20240416,150600,3315226900,22000,21950,22000,21950,390
20240416,150500,3306666350,22000,22000,22000,22000,120
20240416,150400,3304026350,22000,21950,22000,21950,112
20240416,150300,3301565350,21950,22000,22050,21950,1062
20240416,150200,3278246200,22050,22050,22050,22000,645
20240416,150100,3264055350,22000,22050,22050,22000,458
20240416,150000,3253974000,22000,22050,22050,22000,85
20240416,145900,3252101500,22050,22050,22050,22050,166
20240416,145800,3248441200,22050,22100,22100,22050,655
20240416,145700,3233994200,22050,22150,22150,22050,774
20240416,145600,3216888600,22150,22200,22200,22150,159
20240416,145500,3213361200,22200,22200,22200,22100,306
20240416,145400,3206584850,22150,22150,22150,22100,400
20240416,145300,3197724900,22100,22150,22150,22100,272
20240416,145200,3191710150,22150,22150,22150,22150,152
20240416,145100,3188343350,22150,22150,22200,22100,261
20240416,145000,3182563350,22150,22200,22200,22100,287
20240416,144900,3176206000,22150,22150,22200,22150,223
20240416,144800,3171265250,22150,22150,22150,22150,130
20240416,144700,3168385750,22150,22150,22150,22100,303
20240416,144600,3161684100,22150,22100,22150,22100,222
20240416,144500,3156770850,22150,22100,22150,22050,239
20240416,144400,3151487550,22150,22150,22150,22050,179
20240416,144300,3147529350,22150,22100,22150,22050,1000
20240416,144200,3125449250,22100,22100,22100,22050,484
20240416,144100,3114767900,22100,22100,22100,22100,57
20240416,144000,3113508200,22100,22100,22150,22100,215
20240416,143900,3108755500,22150,22100,22150,22050,161
20240416,143800,3105196900,22050,22050,22100,22050,337
20240416,143700,3097761600,22100,22100,22100,22050,115
20240416,143600,3095221600,22100,22100,22100,22000,276
20240416,143500,3089138750,22050,22050,22100,22050,100
20240416,143400,3086930750,22100,22150,22150,22000,273
20240416,143300,3080901500,22100,22100,22100,22000,1050
20240416,143200,3057744800,22050,22100,22150,22050,196
20240416,143100,3053417200,22050,22050,22150,22050,208
20240416,143000,3048824450,22150,22150,22150,22050,349
20240416,142900,3041117100,22150,22150,22150,22000,596
20240416,142800,3027976300,22100,22100,22150,22050,449
20240416,142700,3018066200,22150,22150,22150,22150,153
20240416,142600,3014677250,22050,22150,22150,22050,194
20240416,142500,3010386500,22150,22150,22150,22100,312
20240416,142400,3003486800,22100,22100,22100,22050,1614
20240416,142300,2967883650,22050,22050,22100,22050,146
20240416,142200,2964662550,22100,22050,22150,22000,475
20240416,142100,2954187950,22150,22150,22150,22100,133
20240416,142000,2951245350,22150,22150,22150,22100,101
20240416,141900,2949009000,22050,22100,22150,22050,335
20240416,141800,2941606250,22100,22100,22100,22100,70
20240416,141700,2940059250,22100,22050,22150,22050,503
20240416,141600,2928957000,22100,22250,22250,22050,1998
20240416,141500,2884742400,22200,22250,22250,22200,146
20240416,141400,2881499450,22200,22250,22250,22200,304
20240416,141300,2874736000,22200,22200,22200,22100,696
20240416,141200,2859289000,22200,22150,22200,22150,162
20240416,141100,2855698150,22200,22150,22250,22100,834
20240416,141000,2837201950,22150,22150,22150,22100,319
20240416,140900,2830136300,22150,22200,22200,22100,448
20240416,140800,2820218800,22200,22200,22200,22150,186
20240416,140700,2816089650,22200,22100,22200,22100,424
20240416,140600,2806708000,22150,22100,22150,22100,349
20240416,140500,2798978700,22150,22150,22150,22100,443
20240416,140400,2789182650,22200,22250,22250,22100,471
20240416,140300,2778758350,22200,22100,22200,22100,1047
20240416,140200,2755599600,22050,22100,22100,22050,125
20240416,140100,2752840550,22050,22150,22150,22050,766
20240416,140000,2735921300,22150,22250,22250,22150,649
20240416,135900,2721532150,22200,22150,22250,22150,1081
20240416,135800,2697518650,22200,22250,22250,22150,772
20240416,135700,2680384400,22250,22250,22250,22150,1414
20240416,135600,2649027250,22250,22150,22250,22150,1889
20240416,135500,2607117450,22150,22150,22150,22050,325
20240416,135400,2599919000,22150,22100,22150,22050,384
20240416,135300,2591431400,22100,22100,22100,22100,210
20240416,135200,2586790400,22100,22200,22200,22100,1076
20240416,135100,2562961250,22200,22150,22200,22150,389
20240416,135000,2554339550,22150,22050,22200,22050,3395
20240416,134900,2479228050,22100,22050,22100,22000,600
20240416,134800,2465997650,22050,22050,22050,22000,480
20240416,134700,2455435950,22050,22000,22050,22000,1394
20240416,134600,2424723100,22000,21950,22000,21950,668
20240416,134500,2410057700,21950,21900,21950,21900,226
20240416,134400,2405100200,21900,21900,21900,21850,341
20240416,134300,2397632650,21900,21900,21900,21900,141
20240416,134200,2394544750,21900,21900,21900,21900,119
20240416,134100,2391938650,21900,21900,21900,21900,59
20240416,134000,2390646550,21900,21900,21900,21850,311
20240416,133900,2383835700,21900,21900,21900,21900,110
20240416,133800,2381426700,21900,21900,21900,21900,206
20240416,133700,2376915300,21900,21900,21900,21900,95
20240416,133600,2374834800,21900,21900,21900,21900,98
20240416,133500,2372688600,21900,21900,21900,21900,100
20240416,133400,2370498600,21900,21850,21900,21800,155
20240416,133300,2367107250,21850,21900,21900,21850,351
20240416,133200,2359436800,21900,21950,22000,21900,559
20240416,133100,2347178700,21900,21950,21950,21900,251
20240416,133000,2341679850,21900,21900,21900,21900,1
20240416,132900,2341657950,21900,21900,21950,21900,194
20240416,132800,2337406700,21900,21850,21900,21850,21
20240416,132700,2336947050,21900,21900,21900,21850,163
20240416,132600,2333377600,21900,21900,21900,21850,57
20240416,132500,2332129350,21850,21850,21850,21850,5
20240416,132400,2332020100,21850,21900,21900,21850,455
20240416,132300,2322057500,21850,21850,21850,21850,236
20240416,132200,2316900900,21800,21800,21800,21800,1
20240416,132100,2316879100,21800,21800,21800,21700,135
20240416,132000,2313936200,21750,21750,21750,21750,31
20240416,131900,2313261950,21750,21750,21750,21750,239
20240416,131800,2308063700,21750,21750,21750,21750,42
20240416,131700,2307150200,21750,21750,21800,21750,494
20240416,131600,2296399500,21800,21800,21800,21800,165
20240416,131500,2292802500,21800,21750,21800,21750,33
20240416,131400,2292084450,21750,21750,21750,21750,54
20240416,131300,2290909950,21750,21750,21750,21750,47
20240416,131200,2289887700,21700,21700,21700,21700,37
20240416,131100,2289084800,21700,21700,21700,21700,502
20240416,131000,2278191400,21700,21700,21700,21700,1
20240416,130900,2278169700,21700,21650,21700,21650,103
20240416,130800,2275938400,21700,21700,21700,21700,40
20240416,130700,2275070400,21700,21800,21800,21700,61
20240416,130600,2273746550,21700,21700,21800,21700,260
20240416,130500,2268102050,21700,21800,21800,21700,229
20240416,130400,2263119750,21800,21650,21850,21650,1047
20240416,130300,2240405450,21600,21650,21650,21600,700
20240416,130200,2225275050,21700,21750,21750,21700,171
20240416,130100,2221563200,21750,21750,21750,21700,76
20240416,130000,2219912150,21700,21750,21750,21700,324
20240416,125900,2212880150,21750,21750,21750,21750,15
20240416,125800,2212553900,21750,21750,21850,21700,360
20240416,125700,2204731100,21800,21800,21800,21800,40
20240416,125600,2203859100,21850,21750,21850,21750,105
20240416,125500,2201571850,21800,21800,21800,21700,271
20240416,125400,2195679750,21800,21800,21900,21800,133
20240416,125300,2192777600,21800,21750,21800,21750,29
20240416,125200,2192145450,21800,21800,21800,21750,66
20240416,125100,2190706850,21800,21750,21800,21750,16
20240416,125000,2190358100,21800,21750,21800,21750,26
20240416,124900,2189791350,21750,21750,21750,21750,37
20240416,124800,2188986600,21800,21800,21800,21800,32
20240416,124700,2188289000,21750,21750,21750,21750,83
20240416,124600,2186483750,21750,21700,21750,21700,41
20240416,124500,2185593300,21700,21700,21700,21700,59
20240416,124400,2184313000,21700,21700,21700,21700,44
20240416,124300,2183358200,21700,21700,21700,21700,7
20240416,124200,2183206300,21700,21700,21700,21700,47
20240416,124100,2182186400,21750,21700,21750,21700,40
20240416,124000,2181317200,21700,21750,21750,21700,105
20240416,123900,2179037700,21750,21700,21750,21700,63
20240416,123800,2177668300,21700,21700,21700,21700,23
20240416,123700,2177169200,21750,21700,21750,21650,24
20240416,123600,2176648600,21750,21700,21750,21700,50
20240416,123500,2175562250,21750,21700,21750,21650,75
20240416,123400,2173935000,21750,21750,21750,21750,16
20240416,123300,2173587000,21750,21750,21750,21700,48
20240416,123200,2172543050,21700,21700,21700,21650,130
20240416,123100,2169726850,21700,21700,21700,21700,30
20240416,123000,2169075850,21700,21700,21700,21650,43
20240416,122900,2168142950,21700,21700,21700,21700,135
20240416,122800,2165213450,21700,21700,21700,21600,55
20240416,122700,2164020300,21650,21700,21700,21650,30
20240416,122600,2163370300,21550,21650,21700,21550,1035
20240416,122500,2141021750,21700,21650,21700,21650,320
20240416,122400,2134092450,21650,21700,21700,21650,924
20240416,122300,2114081400,21700,21750,21750,21700,306
20240416,122200,2107437400,21750,21800,21800,21750,717
20240416,122100,2091838600,21900,21900,21900,21900,10
20240416,122000,2091619600,21750,21850,21850,21750,200
20240416,121900,2087256500,21950,21750,21950,21750,807
20240416,121800,2069605350,21800,21800,21800,21800,0
20240416,121700,2069605350,21800,21800,21800,21800,85
20240416,121600,2067752350,21800,21750,21800,21750,60
20240416,121500,2066444400,21750,21800,21800,21750,155
20240416,121400,2063066050,21850,21850,21850,21850,47
20240416,121300,2062039100,21800,21800,21800,21800,26
20240416,121200,2061472300,21800,21800,21800,21800,35
20240416,121100,2060709300,21800,21800,21800,21800,97
20240416,121000,2058594700,21800,21800,21800,21800,200
20240416,120900,2054234700,21800,21750,21800,21750,153
20240416,120800,2050904950,21750,21800,21800,21750,47
20240416,120700,2049881050,21800,21800,21800,21800,10
20240416,120600,2049663050,21800,21850,21850,21800,682
20240416,120500,2034792400,21800,21800,21800,21800,20
20240416,120400,2034356400,21850,21800,21850,21800,17
20240416,120300,2033985000,21800,21850,21850,21800,58
20240416,120200,2032717750,21800,21800,21800,21800,15
20240416,120100,2032390750,21800,21800,21800,21800,0
20240416,120000,2032390750,21800,21750,21850,21750,1013
20240416,115900,2010351950,21750,21800,21800,21700,1133
20240416,115800,1985717350,21800,21850,21850,21800,32
20240416,115700,1985018200,21800,21750,21800,21750,46
20240416,115600,1984015500,21800,21800,21800,21800,27
20240416,115500,1983426900,21800,21750,21800,21750,319
20240416,115400,1976472750,21800,21750,21800,21750,539
20240416,115300,1964748150,21800,21700,21800,21700,90
20240416,115200,1962787050,21700,21800,21850,21700,2881
20240416,115100,1900132100,21800,21850,21900,21800,124
20240416,115000,1897424350,21850,21850,21900,21850,153
20240416,114900,1894080500,21900,21900,21900,21900,36
20240416,114800,1893292100,21900,21900,21900,21900,28
20240416,114700,1892678900,21900,21850,21900,21850,35
20240416,114600,1891912900,21900,21850,21900,21800,56
20240416,114500,1890688900,21850,21850,21900,21850,222
20240416,114400,1885837400,21900,21900,21900,21900,223
20240416,114300,1880953700,21900,21850,21900,21850,225
20240416,114200,1876036200,21900,22000,22000,21900,3249
20240416,114100,1804832800,22000,22000,22000,21950,41
20240416,114000,1803931300,22000,22000,22000,22000,88
20240416,113900,1801995300,22000,22000,22000,22000,564
20240416,113800,1789587300,22000,22000,22000,22000,677
20240416,113700,1774693300,22000,21950,22000,21950,76
20240416,113600,1773023000,22000,22050,22050,22000,575
20240416,113500,1760368000,22050,22000,22050,22000,85
20240416,113400,1758496500,22000,21950,22000,21950,529
20240416,113300,1746868000,22000,22000,22000,21950,1560
20240416,113200,1712555550,22000,22000,22000,22000,153
20240416,113100,1709189550,21950,22000,22000,21950,301
20240416,113000,1702568050,22000,22000,22000,22000,216
20240416,112900,1697816050,21950,21950,21950,21900,1040
20240416,112800,1674995950,22000,22000,22000,22000,27
20240416,112700,1674401950,22000,22000,22000,22000,50
20240416,112600,1673301950,22000,21950,22000,21950,278
20240416,112500,1667198650,21900,21950,21950,21900,117
20240416,112400,1664635550,21950,21950,21950,21950,103
20240416,112300,1662374700,21950,21900,21950,21900,281
20240416,112200,1656220050,21900,21900,21900,21900,0
20240416,112100,1656220050,21900,21950,21950,21850,175
20240416,112000,1652386100,21900,21900,21900,21900,86
20240416,111900,1650502700,21900,21900,21900,21900,60
20240416,111800,1649188700,21900,21900,21900,21900,50
20240416,111700,1648093700,21950,21900,21950,21900,8
20240416,111600,1647918250,21900,21900,21900,21850,251
20240416,111500,1642423000,21850,21900,21900,21850,563
20240416,111400,1630109600,21900,21900,21950,21900,238
20240416,111300,1624895800,21900,22000,22000,21900,52
20240416,111200,1623753550,21900,21950,21950,21900,243
20240416,111100,1618426650,22000,21950,22000,21950,32
20240416,111000,1617724200,21950,21950,21950,21950,36
20240416,110900,1616934000,21950,21950,21950,21950,139
20240416,110800,1613882950,22000,21900,22000,21900,267
20240416,110700,1608027750,21900,21900,21900,21900,342
20240416,110600,1600537950,21900,21900,21900,21900,243
20240416,110500,1595216250,21900,21950,21950,21900,844
20240416,110400,1576723000,21950,21950,22000,21950,347
20240416,110300,1569102850,21950,21950,21950,21950,46
20240416,110200,1568093150,21950,21950,21950,21950,634
20240416,110100,1554176850,22000,21950,22000,21950,869
20240416,110000,1535101050,21950,21900,21950,21900,241
20240416,105900,1529821550,21950,21950,21950,21950,132
20240416,105800,1526924150,21950,21850,21950,21800,327
20240416,105700,1519778300,21850,21850,21850,21850,42
20240416,105600,1518860600,21850,21850,21850,21800,167
20240416,105500,1515216650,21800,21850,21900,21800,667
20240416,105400,1500646150,21850,21900,21900,21850,12
20240416,105300,1500383900,21850,21900,21900,21850,51
20240416,105200,1499267500,21900,21900,21900,21850,73
20240416,105100,1497669850,21850,21900,21950,21850,441
20240416,105000,1488030150,21900,21900,21900,21900,0
20240416,104900,1488030150,21900,22000,22000,21900,242
20240416,104800,1482719450,21950,22000,22000,21950,108
20240416,104700,1480345050,22000,21950,22000,21950,1025
20240416,104600,1457825350,21950,21850,21950,21800,2033
20240416,104500,1413348550,21850,21850,21850,21850,64
20240416,104400,1411950150,21750,21750,21850,21750,1014
20240416,104300,1389895050,21750,21750,21750,21750,15
20240416,104200,1389568800,21750,21750,21750,21750,93
20240416,104100,1387546050,21750,21750,21750,21700,33
20240416,104000,1386829050,21750,21750,21800,21750,136
20240416,103900,1383870900,21800,21800,21800,21750,85
20240416,103800,1382019400,21750,21800,21800,21750,1227
20240416,103700,1355281300,21850,21850,21850,21850,445
20240416,103600,1345558050,21800,21850,21850,21800,21
20240416,103500,1345099250,21800,21800,21800,21800,247
20240416,103400,1339714650,21800,21800,21800,21600,1727
20240416,103300,1302214050,21850,21850,21850,21850,129
20240416,103200,1299395400,21850,21900,21900,21850,322
20240416,103100,1292354650,21900,21900,21900,21900,95
20240416,103000,1290274150,21850,21900,21900,21850,194
20240416,102900,1286025650,21950,21950,21950,21950,34
20240416,102800,1285279350,21950,21950,22000,21900,704
20240416,102700,1269825350,21950,21950,21950,21950,453
20240416,102600,1259882000,21950,21950,22000,21950,174
20240416,102500,1256060000,21950,21800,21950,21800,517
20240416,102400,1244733100,21850,21750,21850,21700,679
20240416,102300,1229943100,21800,21850,21850,21750,944
20240416,102200,1209398150,21850,21750,21850,21750,27
20240416,102100,1208809650,21800,21900,21900,21800,481
20240416,102000,1198318900,21900,21850,21900,21850,49
20240416,101900,1197246950,21850,21850,21850,21800,198
20240416,101800,1192929500,21900,21800,21900,21800,56
20240416,101700,1191703400,21900,21750,21900,21750,167
20240416,101600,1188054950,21750,21900,21950,21750,879
20240416,101500,1168857700,21950,22050,22050,21950,820
20240416,101400,1150831300,22050,22000,22050,22000,47
20240416,101300,1149795950,22000,22000,22000,22000,115
20240416,101200,1147265950,21950,21900,21950,21850,1595
20240416,101100,1112397900,21900,21900,21900,21900,156
20240416,101000,1108981500,21850,21850,21900,21850,134
20240416,100900,1106048600,21850,21850,21850,21800,213
20240416,100800,1101400450,21850,21850,21850,21850,0
20240416,100700,1101400450,21850,21900,21900,21800,593
20240416,100600,1088444450,21900,21850,21950,21850,107
20240416,100500,1086098100,21850,21950,21950,21850,127
20240416,100400,1083316600,21900,21950,21950,21900,93
20240416,100300,1081278550,21900,22050,22050,21900,974
20240416,100200,1059878400,22100,22050,22100,22050,210
20240416,100100,1055247400,22050,22050,22050,22000,257
20240416,100000,1049580600,22050,21950,22050,21950,827
20240416,095900,1031396200,22000,21950,22000,21950,88
20240416,095800,1029463550,21900,21950,21950,21900,54
20240416,095700,1028279450,21950,21950,21950,21950,158
20240416,095600,1024811350,21950,21950,22050,21950,701
20240416,095500,1009393900,21950,22000,22000,21950,303
20240416,095400,1002741700,22000,21950,22000,21900,381
20240416,095300,994369950,21950,21950,22000,21950,57
20240416,095200,993118750,21950,21700,21950,21700,1938
20240416,095100,950798350,21700,21700,21700,21700,84
20240416,095000,948975550,21700,21750,21800,21700,521
20240416,094900,937643800,21750,21750,21750,21750,29
20240416,094800,937013050,21700,21700,21700,21700,571
20240416,094700,924622350,21700,21750,21750,21650,317
20240416,094600,917749600,21750,21750,21750,21750,130
20240416,094500,914922100,21800,21650,21800,21650,1932
20240416,094400,872975950,21650,21650,21650,21650,75
20240416,094300,871352200,21650,21700,21700,21600,246
20240416,094200,866016400,21650,21650,21650,21650,116
20240416,094100,863505000,21700,21700,21700,21700,98
20240416,094000,861378400,21600,21600,21650,21600,23
20240416,093900,860881550,21600,21650,21650,21600,119
20240416,093800,858305350,21650,21600,21700,21600,567
20240416,093700,846020250,21600,21650,21650,21550,335
20240416,093600,838789950,21650,21700,21700,21650,82
20240416,093500,837013050,21700,21700,21700,21700,4
20240416,093400,836926250,21700,21600,21700,21600,621
20240416,093300,823507650,21650,21650,21700,21600,277
20240416,093200,817509400,21650,21750,21750,21650,503
20240416,093100,806580900,21800,21800,21800,21750,135
20240416,093000,803643900,21800,21750,21800,21750,351
20240416,092900,795999900,21650,21650,21700,21650,460
20240416,092800,786019000,21650,21650,21650,21650,158
20240416,092700,782598300,21650,21700,21700,21650,733
20240416,092600,766705150,21650,21650,21650,21600,50
20240416,092500,765622900,21650,21650,21650,21650,36
20240416,092400,764843500,21650,21600,21650,21600,257
20240416,092300,759290850,21550,21500,21600,21500,247
20240416,092200,753978500,21500,21500,21600,21350,4050
20240416,092100,667059450,21550,21550,21600,21500,1544
20240416,092000,633831000,21600,21750,21800,21550,1473
20240416,091900,602026400,21750,21750,21750,21750,9
20240416,091800,601830650,21750,21800,21800,21700,223
20240416,091700,596979000,21800,21700,21800,21700,379
20240416,091600,588741100,21600,21750,21750,21550,2668
20240416,091500,531036550,21850,21800,21850,21650,418
20240416,091400,521954900,21800,21750,21850,21600,817
20240416,091300,504222950,21700,21800,21800,21700,2589
20240416,091200,447872400,21850,21850,21900,21850,242
20240416,091100,442583700,21850,21800,21900,21700,702
20240416,091000,427278050,21750,21800,21800,21600,1067
20240416,090900,404078300,21850,21900,21950,21850,702
20240416,090800,388701200,21950,21600,21950,21600,1591
20240416,090700,353931400,21600,21800,21850,21500,3443
20240416,090600,279372700,21800,21800,21850,21800,304
20240416,090500,272745400,21850,21800,21850,21800,295
20240416,090400,266309150,21800,21900,21900,21800,917
20240416,090300,246279850,21950,21950,22000,21850,1407
20240416,090200,215482500,22000,21800,22050,21800,2619
20240416,090100,157939450,21850,21750,22000,21600,2858
20240416,090000,95615000,22000,21550,22100,21550,4188