KissMeData/084850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195400,497670150,21750,21750,21750,21750,595
20240318,195300,497670150,21750,21750,21750,21750,0
20240318,195200,497670150,21750,21750,21750,21750,0
20240318,195100,497670150,21750,21750,21750,21750,0
20240318,195000,497670150,21750,21750,21750,21750,0
20240318,194900,497670150,21750,21750,21750,21750,0
20240318,194800,497670150,21750,21750,21750,21750,0
20240318,194700,497670150,21750,21750,21750,21750,0
20240318,194600,497670150,21750,21750,21750,21750,0
20240318,194500,497670150,21750,21750,21750,21750,0
20240318,194400,497670150,21750,21750,21750,21750,0
20240318,194300,497670150,21750,21750,21750,21750,0
20240318,194200,497670150,21750,21750,21750,21750,0
20240318,194100,497670150,21750,21750,21750,21750,0
20240318,194000,497670150,21750,21750,21750,21750,0
20240318,193900,497670150,21750,21750,21750,21750,0
20240318,193800,497670150,21750,21750,21750,21750,0
20240318,193700,497670150,21750,21750,21750,21750,0
20240318,193600,497670150,21750,21750,21750,21750,0
20240318,193500,497670150,21750,21750,21750,21750,0
20240318,193400,497670150,21750,21750,21750,21750,0
20240318,193300,497670150,21750,21750,21750,21750,0
20240318,193200,497670150,21750,21750,21750,21750,0
20240318,193100,497670150,21750,21750,21750,21750,0
20240318,193000,497670150,21750,21750,21750,21750,0
20240318,192900,497670150,21750,21750,21750,21750,0
20240318,192800,497670150,21750,21750,21750,21750,0
20240318,192700,497670150,21750,21750,21750,21750,0
20240318,192600,497670150,21750,21750,21750,21750,0
20240318,192500,497670150,21750,21750,21750,21750,0
20240318,192400,497670150,21750,21750,21750,21750,595
20240318,192300,497670150,21750,21750,21750,21750,0
20240318,192200,497670150,21750,21750,21750,21750,0
20240318,192100,497670150,21750,21750,21750,21750,0
20240318,192000,497670150,21750,21750,21750,21750,0
20240318,191900,497670150,21750,21750,21750,21750,0
20240318,191800,497670150,21750,21750,21750,21750,0
20240318,191700,497670150,21750,21750,21750,21750,0
20240318,191600,497670150,21750,21750,21750,21750,0
20240318,191500,497670150,21750,21750,21750,21750,0
20240318,191400,497670150,21750,21750,21750,21750,0
20240318,191300,497670150,21750,21750,21750,21750,0
20240318,191200,497670150,21750,21750,21750,21750,0
20240318,191100,497670150,21750,21750,21750,21750,0
20240318,191000,497670150,21750,21750,21750,21750,0
20240318,190900,497670150,21750,21750,21750,21750,0
20240318,190800,497670150,21750,21750,21750,21750,0
20240318,190700,497670150,21750,21750,21750,21750,0
20240318,190600,497670150,21750,21750,21750,21750,0
20240318,190500,497670150,21750,21750,21750,21750,0
20240318,190400,497670150,21750,21750,21750,21750,0
20240318,190300,497670150,21750,21750,21750,21750,0
20240318,190200,497670150,21750,21750,21750,21750,0
20240318,190100,497670150,21750,21750,21750,21750,0
20240318,190000,497670150,21750,21750,21750,21750,0
20240318,185900,497670150,21750,21750,21750,21750,0
20240318,185800,497670150,21750,21750,21750,21750,0
20240318,185700,497670150,21750,21750,21750,21750,0
20240318,185600,497670150,21750,21750,21750,21750,0
20240318,185500,497670150,21750,21750,21750,21750,0
20240318,185400,497670150,21750,21750,21750,21750,595
20240318,185300,497670150,21750,21750,21750,21750,0
20240318,185200,497670150,21750,21750,21750,21750,0
20240318,185100,497670150,21750,21750,21750,21750,0
20240318,185000,497670150,21750,21750,21750,21750,0
20240318,184900,497670150,21750,21750,21750,21750,0
20240318,184800,497670150,21750,21750,21750,21750,0
20240318,184700,497670150,21750,21750,21750,21750,0
20240318,184600,497670150,21750,21750,21750,21750,0
20240318,184500,497670150,21750,21750,21750,21750,0
20240318,184400,497670150,21750,21750,21750,21750,0
20240318,184300,497670150,21750,21750,21750,21750,0
20240318,184200,497670150,21750,21750,21750,21750,0
20240318,184100,497670150,21750,21750,21750,21750,0
20240318,184000,497670150,21750,21750,21750,21750,0
20240318,183900,497670150,21750,21750,21750,21750,0
20240318,183800,497670150,21750,21750,21750,21750,0
20240318,183700,497670150,21750,21750,21750,21750,0
20240318,183600,497670150,21750,21750,21750,21750,0
20240318,183500,497670150,21750,21750,21750,21750,0
20240318,183400,497670150,21750,21750,21750,21750,0
20240318,183300,497670150,21750,21750,21750,21750,0
20240318,183200,497670150,21750,21750,21750,21750,0
20240318,183100,497670150,21750,21750,21750,21750,0
20240318,183000,497670150,21750,21750,21750,21750,0
20240318,182900,497670150,21750,21750,21750,21750,0
20240318,182800,497670150,21750,21750,21750,21750,0
20240318,182700,497670150,21750,21750,21750,21750,0
20240318,182600,497670150,21750,21750,21750,21750,0
20240318,182500,497670150,21750,21750,21750,21750,0
20240318,182400,497670150,21750,21750,21750,21750,595
20240318,182300,497670150,21750,21750,21750,21750,0
20240318,182200,497670150,21750,21750,21750,21750,0
20240318,182100,497670150,21750,21750,21750,21750,0
20240318,182000,497670150,21750,21750,21750,21750,0
20240318,181900,497670150,21750,21750,21750,21750,0
20240318,181800,497670150,21750,21750,21750,21750,0
20240318,181700,497670150,21750,21750,21750,21750,0
20240318,181600,497670150,21750,21750,21750,21750,0
20240318,181500,497670150,21750,21750,21750,21750,0
20240318,181400,497670150,21750,21750,21750,21750,0
20240318,181300,497670150,21750,21750,21750,21750,0
20240318,181200,497670150,21750,21750,21750,21750,0
20240318,181100,497670150,21750,21750,21750,21750,0
20240318,181000,497670150,21750,21750,21750,21750,0
20240318,180900,497670150,21750,21750,21750,21750,0
20240318,180800,497670150,21750,21750,21750,21750,0
20240318,180700,497670150,21750,21750,21750,21750,0
20240318,180600,497670150,21750,21750,21750,21750,0
20240318,180500,497670150,21750,21750,21750,21750,0
20240318,180400,497670150,21750,21750,21750,21750,0
20240318,180300,497670150,21750,21750,21750,21750,0
20240318,180200,497670150,21750,21750,21750,21750,0
20240318,180100,497670150,21750,21750,21750,21750,0
20240318,180000,497670150,21750,21750,21750,21750,0
20240318,175900,497670150,21750,21750,21750,21750,0
20240318,175800,497670150,21750,21750,21750,21750,0
20240318,175700,497670150,21750,21750,21750,21750,0
20240318,175600,497670150,21750,21750,21750,21750,0
20240318,175500,497670150,21750,21750,21750,21750,0
20240318,175400,497670150,21750,21750,21750,21750,595
20240318,175300,497670150,21750,21750,21750,21750,0
20240318,175200,497670150,21750,21750,21750,21750,0
20240318,175100,497670150,21750,21750,21750,21750,0
20240318,175000,497670150,21750,21750,21750,21750,0
20240318,174900,497670150,21750,21750,21750,21750,0
20240318,174800,497670150,21750,21750,21750,21750,0
20240318,174700,497670150,21750,21750,21750,21750,0
20240318,174600,497670150,21750,21750,21750,21750,0
20240318,174500,497670150,21750,21750,21750,21750,0
20240318,174400,497670150,21750,21750,21750,21750,0
20240318,174300,497670150,21750,21750,21750,21750,0
20240318,174200,497670150,21750,21750,21750,21750,0
20240318,174100,497670150,21750,21750,21750,21750,0
20240318,174000,497670150,21750,21750,21750,21750,0
20240318,173900,497670150,21750,21750,21750,21750,0
20240318,173800,497670150,21750,21750,21750,21750,0
20240318,173700,497670150,21750,21750,21750,21750,0
20240318,173600,497670150,21750,21750,21750,21750,0
20240318,173500,497670150,21750,21750,21750,21750,0
20240318,173400,497670150,21750,21750,21750,21750,0
20240318,173300,497670150,21750,21750,21750,21750,0
20240318,173200,497670150,21750,21750,21750,21750,0
20240318,173100,497670150,21750,21750,21750,21750,0
20240318,173000,497670150,21750,21750,21750,21750,0
20240318,172900,497670150,21750,21750,21750,21750,0
20240318,172800,497670150,21750,21750,21750,21750,0
20240318,172700,497670150,21750,21750,21750,21750,0
20240318,172600,497670150,21750,21750,21750,21750,0
20240318,172500,497670150,21750,21750,21750,21750,0
20240318,172400,497670150,21750,21750,21750,21750,595
20240318,172300,497670150,21750,21750,21750,21750,0
20240318,172200,497670150,21750,21750,21750,21750,0
20240318,172100,497670150,21750,21750,21750,21750,0
20240318,172000,497670150,21750,21750,21750,21750,0
20240318,171900,497670150,21750,21750,21750,21750,0
20240318,171800,497670150,21750,21750,21750,21750,0
20240318,171700,497670150,21750,21750,21750,21750,0
20240318,171600,497670150,21750,21750,21750,21750,0
20240318,171500,497670150,21750,21750,21750,21750,0
20240318,171400,497670150,21750,21750,21750,21750,0
20240318,171300,497670150,21750,21750,21750,21750,0
20240318,171200,497670150,21750,21750,21750,21750,0
20240318,171100,497670150,21750,21750,21750,21750,0
20240318,171000,497670150,21750,21750,21750,21750,0
20240318,170900,497670150,21750,21750,21750,21750,0
20240318,170800,497670150,21750,21750,21750,21750,0
20240318,170700,497670150,21750,21750,21750,21750,0
20240318,170600,497670150,21750,21750,21750,21750,0
20240318,170500,497670150,21750,21750,21750,21750,0
20240318,170400,497670150,21750,21750,21750,21750,0
20240318,170300,497670150,21750,21750,21750,21750,0
20240318,170200,497670150,21750,21750,21750,21750,0
20240318,170100,497670150,21750,21750,21750,21750,0
20240318,170000,497670150,21750,21750,21750,21750,0
20240318,165900,497670150,21750,21750,21750,21750,0
20240318,165800,497670150,21750,21750,21750,21750,0
20240318,165700,497670150,21750,21750,21750,21750,0
20240318,165600,497670150,21750,21750,21750,21750,0
20240318,165500,497670150,21750,21750,21750,21750,0
20240318,165400,497670150,21750,21750,21750,21750,595
20240318,165300,497670150,21750,21750,21750,21750,0
20240318,165200,497670150,21750,21750,21750,21750,0
20240318,165100,497670150,21750,21750,21750,21750,0
20240318,165000,497670150,21750,21750,21750,21750,0
20240318,164900,497670150,21750,21750,21750,21750,0
20240318,164800,497670150,21750,21750,21750,21750,0
20240318,164700,497670150,21750,21750,21750,21750,0
20240318,164600,497670150,21750,21750,21750,21750,0
20240318,164500,497670150,21750,21750,21750,21750,0
20240318,164400,497670150,21750,21750,21750,21750,0
20240318,164300,497670150,21750,21750,21750,21750,0
20240318,164200,497670150,21750,21750,21750,21750,0
20240318,164100,497670150,21750,21750,21750,21750,0
20240318,164000,497670150,21750,21750,21750,21750,0
20240318,163900,497670150,21750,21750,21750,21750,0
20240318,163800,497670150,21750,21750,21750,21750,0
20240318,163700,497670150,21750,21750,21750,21750,0
20240318,163600,497670150,21750,21750,21750,21750,0
20240318,163500,497670150,21750,21750,21750,21750,0
20240318,163400,497670150,21750,21750,21750,21750,0
20240318,163300,497670150,21750,21750,21750,21750,0
20240318,163200,497670150,21750,21750,21750,21750,0
20240318,163100,497670150,21750,21750,21750,21750,0
20240318,163000,497670150,21750,21750,21750,21750,0
20240318,162900,497670150,21750,21750,21750,21750,0
20240318,162800,497670150,21750,21750,21750,21750,0
20240318,162700,497670150,21750,21750,21750,21750,0
20240318,162600,497670150,21750,21750,21750,21750,0
20240318,162500,497670150,21750,21750,21750,21750,0
20240318,162400,497670150,21750,21750,21750,21750,595
20240318,162300,497670150,21750,21750,21750,21750,0
20240318,162200,497670150,21750,21750,21750,21750,0
20240318,162100,497670150,21750,21750,21750,21750,0
20240318,162000,497670150,21750,21750,21750,21750,0
20240318,161900,497670150,21750,21750,21750,21750,0
20240318,161800,497670150,21750,21750,21750,21750,0
20240318,161700,497670150,21750,21750,21750,21750,0
20240318,161600,497670150,21750,21750,21750,21750,0
20240318,161500,497670150,21750,21750,21750,21750,0
20240318,161400,497670150,21750,21750,21750,21750,0
20240318,161300,497670150,21750,21750,21750,21750,0
20240318,161200,497670150,21750,21750,21750,21750,0
20240318,161100,497670150,21750,21750,21750,21750,0
20240318,161000,497670150,21750,21750,21750,21750,0
20240318,160900,497670150,21750,21750,21750,21750,0
20240318,160800,497670150,21750,21750,21750,21750,0
20240318,160700,497670150,21750,21750,21750,21750,0
20240318,160600,497670150,21750,21750,21750,21750,0
20240318,160500,497670150,21750,21750,21750,21750,0
20240318,160400,497670150,21750,21750,21750,21750,0
20240318,160300,497670150,21750,21750,21750,21750,0
20240318,160200,497670150,21750,21750,21750,21750,0
20240318,160100,497670150,21750,21750,21750,21750,0
20240318,160000,497670150,21750,21750,21750,21750,0
20240318,155900,497670150,21750,21750,21750,21750,0
20240318,155800,497670150,21750,21750,21750,21750,0
20240318,155700,497670150,21750,21750,21750,21750,0
20240318,155600,497670150,21750,21750,21750,21750,0
20240318,155500,497670150,21750,21750,21750,21750,0
20240318,155400,497670150,21750,21750,21750,21750,595
20240318,155300,497670150,21750,21750,21750,21750,0
20240318,155200,497670150,21750,21750,21750,21750,0
20240318,155100,497670150,21750,21750,21750,21750,0
20240318,155000,497670150,21750,21750,21750,21750,0
20240318,154900,497670150,21750,21750,21750,21750,0
20240318,154800,497670150,21750,21750,21750,21750,0
20240318,154700,497670150,21750,21750,21750,21750,0
20240318,154600,497670150,21750,21750,21750,21750,0
20240318,154500,497670150,21750,21750,21750,21750,0
20240318,154400,497670150,21750,21750,21750,21750,0
20240318,154300,497670150,21750,21750,21750,21750,0
20240318,154200,497670150,21750,21750,21750,21750,0
20240318,154100,497670150,21750,21750,21750,21750,0
20240318,154000,497670150,21750,21750,21750,21750,0
20240318,153900,497670150,21750,21750,21750,21750,0
20240318,153800,497670150,21750,21750,21750,21750,0
20240318,153700,497670150,21750,21750,21750,21750,0
20240318,153600,497670150,21750,21750,21750,21750,0
20240318,153500,497670150,21750,21750,21750,21750,0
20240318,153400,497670150,21750,21750,21750,21750,0
20240318,153300,497670150,21750,21750,21750,21750,0
20240318,153200,497670150,21750,21750,21750,21750,0
20240318,153100,497670150,21750,21750,21750,21750,0
20240318,153000,497670150,21750,21750,21750,21750,595
20240318,152900,484728900,21750,21750,21750,21750,0
20240318,152800,484728900,21750,21750,21750,21750,0
20240318,152700,484728900,21750,21750,21750,21750,0
20240318,152600,484728900,21750,21750,21750,21750,0
20240318,152500,484728900,21750,21750,21750,21750,0
20240318,152400,484728900,21750,21750,21750,21750,0
20240318,152300,484728900,21750,21750,21750,21750,0
20240318,152200,484728900,21750,21750,21750,21750,0
20240318,152100,484728900,21750,21750,21750,21750,0
20240318,152000,484728900,21750,21750,21750,21750,0
20240318,151900,484728900,21750,21750,21750,21750,126
20240318,151800,481988400,21800,21750,21800,21750,24
20240318,151700,481466300,21750,21800,21800,21750,135
20240318,151600,478529750,21800,21800,21800,21750,12
20240318,151500,478268350,21750,21800,21800,21750,355
20240318,151400,470546700,21800,21800,21800,21750,17
20240318,151300,470176550,21800,21750,21800,21750,7
20240318,151200,470024000,21800,21800,21800,21750,21
20240318,151100,469566350,21800,21800,21800,21750,9
20240318,151000,469370200,21800,21800,21800,21750,45
20240318,150900,468389550,21800,21800,21800,21750,9
20240318,150800,468193400,21800,21750,21800,21750,208
20240318,150700,463669200,21800,21750,21800,21700,141
20240318,150600,460603600,21750,21750,21800,21700,32
20240318,150500,459907550,21750,21850,21850,21700,151
20240318,150400,456623750,21850,21850,21850,21850,8
20240318,150300,456448950,21850,21800,21850,21800,6
20240318,150200,456317950,21850,21800,21850,21800,10
20240318,150100,456099850,21800,21800,21850,21800,14
20240318,150000,455794450,21800,21800,21800,21800,8
20240318,145900,455620050,21750,21800,21800,21750,37
20240318,145800,454815100,21800,21800,21800,21750,16
20240318,145700,454466350,21800,21800,21850,21750,23
20240318,145600,453965050,21850,21750,21850,21750,67
20240318,145500,452506850,21850,21700,21850,21700,25
20240318,145400,451963050,21700,21700,21700,21700,0
20240318,145300,451963050,21700,21700,21700,21700,32
20240318,145200,451268650,21850,21800,21850,21750,12
20240318,145100,451007150,21750,21750,21800,21750,12
20240318,145000,450745900,21800,21700,21800,21700,82
20240318,144900,448964250,21800,21750,21800,21750,52
20240318,144800,447831300,21700,21700,21700,21700,0
20240318,144700,447831300,21700,21700,21700,21700,0
20240318,144600,447831300,21700,21700,21700,21700,31
20240318,144500,447158600,21800,21750,21800,21750,2
20240318,144400,447115050,21800,21800,21800,21800,1
20240318,144300,447093250,21800,21800,21800,21800,13
20240318,144200,446809850,21800,21750,21850,21700,515
20240318,144100,435579150,21700,21800,21850,21700,556
20240318,144000,423461000,21700,21650,21800,21650,88
20240318,143900,421552750,21700,21700,21700,21700,1
20240318,143800,421531050,21650,21650,21650,21650,0
20240318,143700,421531050,21650,21650,21650,21650,48
20240318,143600,420491850,21650,21650,21700,21650,98
20240318,143500,418367250,21600,21600,21600,21600,0
20240318,143400,418367250,21600,21650,21700,21600,751
20240318,143300,402113700,21650,21650,21650,21650,32
20240318,143200,401420900,21750,21750,21750,21750,0
20240318,143100,401420900,21750,21800,21800,21700,3
20240318,143000,401355650,21700,21700,21800,21650,68
20240318,142900,399882050,21700,21700,21700,21700,1
20240318,142800,399860350,21700,21700,21700,21700,2
20240318,142700,399816950,21800,21750,21800,21650,84
20240318,142600,397993550,21750,21750,21800,21750,46
20240318,142500,396993000,21700,21650,21700,21650,39
20240318,142400,396148500,21700,21700,21700,21700,1
20240318,142300,396126800,21750,21750,21750,21750,25
20240318,142200,395583050,21700,21700,21700,21700,13
20240318,142100,395300950,21700,21700,21700,21700,0
20240318,142000,395300950,21700,21750,21750,21700,37
20240318,141900,394497350,21750,21750,21750,21750,19
20240318,141800,394084100,21700,21700,21700,21700,16
20240318,141700,393736900,21650,21700,21700,21650,42
20240318,141600,392826650,21750,21750,21750,21750,4
20240318,141500,392739650,21700,21700,21700,21700,0
20240318,141400,392739650,21700,21700,21750,21700,38
20240318,141300,391914950,21750,21750,21750,21750,3
20240318,141200,391849700,21750,21750,21750,21750,5
20240318,141100,391740950,21750,21700,21750,21700,21
20240318,141000,391285000,21700,21750,21750,21700,36
20240318,140900,390503600,21750,21750,21750,21750,2
20240318,140800,390460100,21750,21700,21750,21650,270
20240318,140700,384601150,21650,21700,21700,21650,35
20240318,140600,383843250,21700,21700,21700,21700,19
20240318,140500,383430950,21750,21700,21750,21700,4
20240318,140400,383344000,21700,21750,21750,21700,36
20240318,140300,382562600,21750,21750,21750,21750,0
20240318,140200,382562600,21750,21700,21750,21700,5
20240318,140100,382453900,21700,21600,21700,21600,542
20240318,140000,370706550,21600,21600,21600,21600,31
20240318,135900,370036950,21600,21650,21700,21600,134
20240318,135800,367136650,21650,21650,21700,21650,15
20240318,135700,366811700,21650,21650,21650,21650,41
20240318,135600,365924050,21650,21650,21700,21650,43
20240318,135500,364992900,21650,21700,21700,21650,4
20240318,135400,364906150,21650,21650,21650,21650,37
20240318,135300,364105100,21700,21650,21700,21650,15
20240318,135200,363780150,21650,21700,21700,21650,37
20240318,135100,362978900,21650,21650,21650,21650,37
20240318,135000,362177850,21650,21700,21700,21650,168
20240318,134900,358538900,21700,21750,21750,21650,12
20240318,134800,358278300,21700,21650,21750,21650,13
20240318,134700,357996500,21700,21750,21750,21650,41
20240318,134600,357108200,21700,21700,21700,21700,2
20240318,134500,357064800,21650,21650,21650,21650,0
20240318,134400,357064800,21650,21650,21700,21650,52
20240318,134300,355937350,21650,21700,21700,21650,197
20240318,134200,351666200,21700,21700,21700,21700,1
20240318,134100,351644500,21650,21700,21700,21650,51
20240318,134000,350539750,21650,21650,21650,21650,2
20240318,133900,350496450,21750,21700,21750,21650,112
20240318,133800,348066050,21650,21650,21700,21650,42
20240318,133700,347156550,21650,21650,21650,21650,1
20240318,133600,347134900,21700,21700,21700,21650,9
20240318,133500,346939650,21700,21650,21700,21650,9
20240318,133400,346744650,21650,21650,21650,21650,32
20240318,133300,346051850,21700,21700,21700,21700,4
20240318,133200,345965050,21650,21700,21700,21650,4
20240318,133100,345878300,21650,21650,21700,21650,159
20240318,133000,342431700,21700,21700,21700,21700,4
20240318,132900,342344900,21700,21700,21700,21700,3
20240318,132800,342279800,21650,21650,21650,21650,31
20240318,132700,341608650,21700,21700,21700,21700,4
20240318,132600,341521850,21700,21700,21700,21700,3
20240318,132500,341456750,21650,21650,21650,21650,1
20240318,132400,341435100,21650,21700,21700,21650,36
20240318,132300,340655500,21650,21650,21700,21650,8
20240318,132200,340482100,21700,21650,21700,21600,17
20240318,132100,340114550,21700,21650,21700,21650,66
20240318,132000,338685400,21650,21700,21700,21650,4
20240318,131900,338598650,21650,21600,21650,21600,95
20240318,131800,336541950,21700,21650,21700,21600,58
20240318,131700,335286300,21650,21650,21650,21650,3
20240318,131600,335221350,21650,21550,21650,21550,166
20240318,131500,331635600,21600,21550,21600,21550,56
20240318,131400,330428600,21550,21600,21600,21550,4
20240318,131300,330342250,21550,21550,21550,21550,1
20240318,131200,330320700,21600,21550,21600,21550,9
20240318,131100,330126550,21550,21600,21600,21550,37
20240318,131000,329329050,21600,21600,21600,21600,0
20240318,130900,329329050,21600,21550,21600,21550,6
20240318,130800,329199550,21600,21600,21600,21550,51
20240318,130700,328099850,21550,21600,21600,21550,132
20240318,130600,325250250,21600,21600,21600,21600,4
20240318,130500,325163850,21550,21600,21600,21550,35
20240318,130400,324409450,21600,21600,21600,21600,0
20240318,130300,324409450,21600,21600,21600,21600,4
20240318,130200,324323050,21550,21600,21600,21550,35
20240318,130100,323568650,21600,21600,21600,21600,0
20240318,130000,323568650,21600,21600,21600,21600,4
20240318,125900,323482250,21600,21600,21600,21600,6
20240318,125800,323352650,21550,21550,21550,21550,50
20240318,125700,322275150,21650,21600,21650,21600,48
20240318,125600,321238050,21650,21650,21650,21650,0
20240318,125500,321238050,21650,21600,21650,21600,342
20240318,125400,313838200,21600,21600,21600,21600,10
20240318,125300,313622200,21600,21600,21600,21600,0
20240318,125200,313622200,21600,21550,21600,21550,38
20240318,125100,312803150,21600,21600,21600,21600,4
20240318,125000,312716750,21600,21600,21600,21600,0
20240318,124900,312716750,21600,21550,21600,21550,5
20240318,124800,312608850,21550,21600,21600,21550,165
20240318,124700,309052900,21600,21600,21600,21600,0
20240318,124600,309052900,21600,21600,21600,21600,3
20240318,124500,308988100,21550,21600,21600,21550,36
20240318,124400,308212100,21550,21550,21550,21550,25
20240318,124300,307673350,21600,21550,21600,21550,4
20240318,124200,307587000,21550,21600,21600,21550,7
20240318,124100,307435850,21550,21550,21550,21550,1
20240318,124000,307414300,21600,21600,21600,21600,3
20240318,123900,307349500,21550,21550,21650,21550,43
20240318,123800,306422550,21550,21550,21550,21550,1
20240318,123700,306401000,21650,21600,21650,21600,4
20240318,123600,306314550,21550,21550,21650,21550,11
20240318,123500,306077200,21550,21550,21550,21550,32
20240318,123400,305387600,21650,21600,21650,21600,4
20240318,123300,305301150,21600,21600,21600,21550,35
20240318,123200,304546650,21600,21600,21600,21600,4
20240318,123100,304460250,21600,21600,21600,21600,3
20240318,123000,304395450,21600,21600,21600,21600,21
20240318,122900,303941850,21550,21550,21550,21550,48
20240318,122800,302907450,21600,21600,21600,21600,3
20240318,122700,302842650,21550,21600,21600,21550,17
20240318,122600,302476100,21550,21550,21550,21550,31
20240318,122500,301808050,21600,21600,21600,21600,3
20240318,122400,301743250,21600,21600,21600,21600,9
20240318,122300,301548850,21550,21550,21550,21550,0
20240318,122200,301548850,21550,21600,21600,21550,53
20240318,122100,300406550,21600,21600,21600,21600,4
20240318,122000,300320150,21600,21600,21600,21600,0
20240318,121900,300320150,21600,21600,21600,21550,7
20240318,121800,300169000,21650,21600,21650,21600,2
20240318,121700,300125750,21700,21700,21700,21700,1
20240318,121600,300104050,21600,21550,21600,21550,35
20240318,121500,299349650,21600,21600,21600,21600,22
20240318,121400,298874450,21600,21600,21600,21600,0
20240318,121300,298874450,21600,21550,21600,21550,5
20240318,121200,298766550,21550,21600,21600,21550,47
20240318,121100,297753500,21600,21600,21600,21600,0
20240318,121000,297753500,21600,21600,21600,21600,4
20240318,120900,297667100,21600,21600,21650,21600,6
20240318,120800,297537400,21550,21550,21550,21550,23
20240318,120700,297041750,21550,21550,21550,21500,7
20240318,120600,296890950,21600,21600,21600,21600,6
20240318,120500,296761350,21600,21600,21600,21600,0
20240318,120400,296761350,21600,21550,21600,21550,5
20240318,120300,296653500,21650,21550,21650,21500,1542
20240318,120200,263493650,21500,21550,21650,21500,316
20240318,120100,256679900,21600,21550,21700,21550,62
20240318,120000,255340950,21550,21600,21600,21550,56
20240318,115900,254133950,21600,21650,21650,21500,1458
20240318,115800,222648850,21700,21700,21700,21700,5
20240318,115700,222540350,21700,21700,21700,21700,4
20240318,115600,222453550,21650,21650,21650,21650,31
20240318,115500,221782400,21700,21650,21700,21650,4
20240318,115400,221695650,21700,21700,21700,21650,13
20240318,115300,221413600,21650,21650,21650,21650,37
20240318,115200,220612550,21700,21700,21700,21700,8
20240318,115100,220438950,21700,21700,21700,21700,42
20240318,115000,219527550,21700,21650,21700,21650,43
20240318,114900,218596300,21650,21700,21700,21650,5
20240318,114800,218487850,21650,21700,21700,21650,7
20240318,114700,218336000,21650,21650,21650,21650,0
20240318,114600,218336000,21650,21700,21750,21650,81
20240318,114500,216580450,21650,21700,21700,21650,5
20240318,114400,216472000,21700,21700,21700,21700,0
20240318,114300,216472000,21700,21650,21700,21650,44
20240318,114200,215519000,21700,21700,21700,21700,4
20240318,114100,215432200,21650,21650,21650,21650,0
20240318,114000,215432200,21650,21650,21700,21650,39
20240318,113900,214587700,21700,21700,21700,21700,15
20240318,113800,214262200,21650,21650,21650,21650,0
20240318,113700,214262200,21650,21700,21700,21650,17
20240318,113600,213894000,21650,21700,21700,21650,36
20240318,113500,213114400,21700,21700,21700,21700,0
20240318,113400,213114400,21700,21700,21700,21700,3
20240318,113300,213049300,21650,21700,21700,21650,38
20240318,113200,212226400,21650,21650,21650,21650,0
20240318,113100,212226400,21650,21700,21700,21650,4
20240318,113000,212139650,21650,21700,21700,21600,54
20240318,112900,210971150,21700,21700,21700,21700,0
20240318,112800,210971150,21700,21700,21700,21700,3
20240318,112700,210906050,21650,21700,21700,21650,35
20240318,112600,210148100,21700,21700,21700,21700,1
20240318,112500,210126400,21700,21650,21700,21650,15
20240318,112400,209801450,21650,21650,21650,21650,98
20240318,112300,207679750,21600,21650,21650,21600,33
20240318,112200,206966900,21650,21650,21650,21650,3
20240318,112100,206901950,21650,21650,21650,21650,4
20240318,112000,206815350,21600,21600,21600,21600,38
20240318,111900,205994550,21650,21650,21650,21650,3
20240318,111800,205929600,21600,21650,21650,21600,6
20240318,111700,205799800,21600,21600,21600,21600,45
20240318,111600,204827800,21650,21650,21650,21650,3
20240318,111500,204762850,21650,21650,21650,21650,4
20240318,111400,204676250,21600,21600,21600,21600,32
20240318,111300,203985050,21600,21650,21650,21600,5
20240318,111200,203876900,21600,21650,21650,21600,20
20240318,111100,203444700,21600,21600,21600,21600,20
20240318,111000,203012700,21650,21700,21750,21650,17
20240318,110900,202644100,21700,21650,21700,21650,13
20240318,110800,202362450,21650,21650,21650,21650,0
20240318,110700,202362450,21650,21600,21650,21600,36
20240318,110600,201584650,21650,21650,21650,21650,3
20240318,110500,201519700,21600,21600,21600,21600,29
20240318,110400,200893300,21600,21700,21700,21600,156
20240318,110300,197517650,21700,21700,21700,21700,4
20240318,110200,197430850,21650,21700,21700,21650,101
20240318,110100,195244050,21700,21650,21700,21650,10
20240318,110000,195027300,21650,21700,21700,21650,35
20240318,105900,194269400,21650,21650,21650,21650,0
20240318,105800,194269400,21650,21700,21700,21650,7
20240318,105700,194117550,21650,21700,21700,21650,42
20240318,105600,193208050,21700,21700,21700,21700,0
20240318,105500,193208050,21700,21650,21700,21650,5
20240318,105400,193099600,21650,21700,21700,21650,42
20240318,105300,192190050,21650,21650,21650,21650,0
20240318,105200,192190050,21650,21700,21700,21650,250
20240318,105100,186777350,21650,21700,21700,21650,41
20240318,105000,185889550,21650,21800,21800,21650,657
20240318,104900,171636850,21750,21750,21750,21750,5
20240318,104800,171528100,21750,21750,21750,21750,3
20240318,104700,171462850,21700,21700,21700,21700,32
20240318,104600,170768450,21750,21750,21750,21750,4
20240318,104500,170681450,21750,21750,21750,21750,3
20240318,104400,170616200,21700,21700,21700,21700,32
20240318,104300,169921800,21750,21750,21750,21750,6
20240318,104200,169791300,21750,21750,21750,21750,3
20240318,104100,169726050,21700,21750,21750,21700,55
20240318,104000,168531850,21750,21750,21800,21700,17
20240318,103900,168161900,21750,21750,21750,21750,3
20240318,103800,168096650,21700,21700,21700,21700,36
20240318,103700,167315450,21700,21700,21750,21700,84
20240318,103600,165492450,21750,21750,21800,21700,64
20240318,103500,164101200,21700,21700,21700,21700,15
20240318,103400,163775700,21700,21750,21750,21700,36
20240318,103300,162994300,21700,21750,21750,21700,4
20240318,103200,162907350,21700,21700,21700,21700,25
20240318,103100,162364850,21800,21750,21800,21750,69
20240318,103000,160863850,21750,21800,21800,21750,10
20240318,102900,160646200,21750,21750,21750,21750,0
20240318,102800,160646200,21750,21750,21750,21750,144
20240318,102700,157514200,21750,21800,21800,21750,26
20240318,102600,156948550,21750,21750,21750,21750,106
20240318,102500,154643050,21800,21750,21800,21750,51
20240318,102400,153533550,21700,21750,21750,21700,36
20240318,102300,152752100,21750,21750,21750,21750,0
20240318,102200,152752100,21750,21750,21750,21750,4
20240318,102100,152665100,21700,21700,21700,21700,55
20240318,102000,151471600,21700,21700,21700,21700,0
20240318,101900,151471600,21700,21700,21700,21700,4
20240318,101800,151384800,21650,21700,21700,21650,35
20240318,101700,150626900,21700,21700,21700,21700,0
20240318,101600,150626900,21700,21650,21700,21650,21
20240318,101500,150172050,21700,21750,21750,21700,32
20240318,101400,149477500,21700,21700,21700,21700,0
20240318,101300,149477500,21700,21700,21750,21700,92
20240318,101200,147479100,21700,21750,21750,21700,5
20240318,101100,147370450,21700,21750,21750,21700,205
20240318,101000,142916300,21850,21800,21850,21750,83
20240318,100900,141109450,21800,21850,21850,21800,24
20240318,100800,140586100,21800,21800,21800,21800,31
20240318,100700,139910300,21800,21800,21850,21750,142
20240318,100600,136816600,21850,21850,21850,21850,3
20240318,100500,136751050,21850,21800,21850,21800,34
20240318,100400,136009800,21850,21800,21850,21800,6
20240318,100300,135878800,21800,21800,21800,21800,93
20240318,100200,133851400,21750,21750,21750,21750,14
20240318,100100,133546900,21800,21850,21850,21800,133
20240318,100000,130647200,21850,21850,21900,21850,14
20240318,095900,130341200,21850,21850,21850,21850,103
20240318,095800,128090650,21850,21950,21950,21850,288
20240318,095700,121789750,21950,21950,21950,21950,3
20240318,095600,121723900,21950,21950,21950,21950,0
20240318,095500,121723900,21950,21900,21950,21900,45
20240318,095400,120737750,21950,21950,21950,21950,3
20240318,095300,120671900,21950,21950,21950,21950,0
20240318,095200,120671900,21950,21900,21950,21900,35
20240318,095100,119905200,21950,21950,21950,21950,3
20240318,095000,119839350,21900,21900,21900,21900,1
20240318,094900,119817450,21900,21900,21900,21900,338
20240318,094800,112415250,21900,21950,21950,21900,35
20240318,094700,111648600,21900,21900,21900,21900,1
20240318,094600,111626700,21950,21900,21950,21900,435
20240318,094500,102100000,21850,21900,21900,21850,49
20240318,094400,101029200,21900,21900,21900,21900,1
20240318,094300,101007300,21900,21900,21900,21900,4
20240318,094200,100919700,21850,21850,21850,21850,202
20240318,094100,96506000,21850,21850,21850,21850,1
20240318,094000,96484150,21850,21850,21850,21850,4
20240318,093900,96396750,21850,21900,21900,21850,60
20240318,093800,95085600,21900,21900,21900,21900,1
20240318,093700,95063700,21900,21900,21900,21900,5
20240318,093600,94954200,21900,21900,21900,21900,4
20240318,093500,94866600,21850,21900,21900,21850,97
20240318,093400,92744600,21900,21850,21900,21850,5
20240318,093300,92635150,21900,21900,21900,21900,9
20240318,093200,92438050,21850,21850,21850,21850,3
20240318,093100,92372500,21900,21900,21900,21900,5
20240318,093000,92263000,21850,21850,21850,21850,41
20240318,092900,91367150,21900,21850,21900,21850,24
20240318,092800,90842500,21750,21800,21950,21700,371
20240318,092700,82759200,21800,21850,21950,21800,225
20240318,092600,77850050,21850,21900,21900,21850,57
20240318,092500,76601800,21900,21900,21950,21750,422
20240318,092400,67404400,21950,21850,21950,21850,112
20240318,092300,64953250,21850,21800,21900,21800,47
20240318,092200,63926350,21850,21900,21900,21800,250
20240318,092100,58465550,22000,22000,22000,22000,0
20240318,092000,58465550,22000,21950,22000,21950,43
20240318,091900,57521650,22000,21950,22000,21900,252
20240318,091800,51987700,21950,21950,21950,21950,0
20240318,091700,51987700,21950,21900,21950,21900,2
20240318,091600,51943850,21900,21900,21900,21900,119
20240318,091500,49337750,21950,21950,21950,21950,0
20240318,091400,49337750,21950,21850,21950,21800,278
20240318,091300,43260750,21850,21800,21900,21800,53
20240318,091200,42105000,21850,21850,21850,21850,284
20240318,091100,35899600,21850,22000,22000,21850,94
20240318,091000,33835650,22050,22100,22100,22000,44
20240318,090900,32867350,21950,22100,22100,21900,216
20240318,090800,28100300,22150,22100,22150,22100,73
20240318,090700,26486950,22050,21900,22050,21900,373
20240318,090600,18297850,21950,21900,21950,21900,53
20240318,090500,17134600,21900,21850,21900,21850,90
20240318,090400,15167900,21950,21900,21950,21800,180
20240318,090300,11230500,21950,21900,21950,21900,53
20240318,090200,10068100,21900,21750,21900,21750,49
20240318,090100,8995150,21700,21750,21750,21700,140
20240318,090000,5953400,21800,21700,22150,21700,272