KissMeData/039840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192200,4114239450,22000,22000,22000,22000,5309
20240318,192100,4114239450,22000,22000,22000,22000,0
20240318,192000,4114239450,22000,22000,22000,22000,0
20240318,191900,4114239450,22000,22000,22000,22000,0
20240318,191800,4114239450,22000,22000,22000,22000,0
20240318,191700,4114239450,22000,22000,22000,22000,0
20240318,191600,4114239450,22000,22000,22000,22000,0
20240318,191500,4114239450,22000,22000,22000,22000,0
20240318,191400,4114239450,22000,22000,22000,22000,0
20240318,191300,4114239450,22000,22000,22000,22000,0
20240318,191200,4114239450,22000,22000,22000,22000,0
20240318,191100,4114239450,22000,22000,22000,22000,0
20240318,191000,4114239450,22000,22000,22000,22000,0
20240318,190900,4114239450,22000,22000,22000,22000,0
20240318,190800,4114239450,22000,22000,22000,22000,0
20240318,190700,4114239450,22000,22000,22000,22000,0
20240318,190600,4114239450,22000,22000,22000,22000,0
20240318,190500,4114239450,22000,22000,22000,22000,0
20240318,190400,4114239450,22000,22000,22000,22000,0
20240318,190300,4114239450,22000,22000,22000,22000,0
20240318,190200,4114239450,22000,22000,22000,22000,0
20240318,190100,4114239450,22000,22000,22000,22000,0
20240318,190000,4114239450,22000,22000,22000,22000,0
20240318,185900,4114239450,22000,22000,22000,22000,0
20240318,185800,4114239450,22000,22000,22000,22000,0
20240318,185700,4114239450,22000,22000,22000,22000,0
20240318,185600,4114239450,22000,22000,22000,22000,0
20240318,185500,4114239450,22000,22000,22000,22000,0
20240318,185400,4114239450,22000,22000,22000,22000,0
20240318,185300,4114239450,22000,22000,22000,22000,0
20240318,185200,4114239450,22000,22000,22000,22000,5309
20240318,185100,4114239450,22000,22000,22000,22000,0
20240318,185000,4114239450,22000,22000,22000,22000,0
20240318,184900,4114239450,22000,22000,22000,22000,0
20240318,184800,4114239450,22000,22000,22000,22000,0
20240318,184700,4114239450,22000,22000,22000,22000,0
20240318,184600,4114239450,22000,22000,22000,22000,0
20240318,184500,4114239450,22000,22000,22000,22000,0
20240318,184400,4114239450,22000,22000,22000,22000,0
20240318,184300,4114239450,22000,22000,22000,22000,0
20240318,184200,4114239450,22000,22000,22000,22000,0
20240318,184100,4114239450,22000,22000,22000,22000,0
20240318,184000,4114239450,22000,22000,22000,22000,0
20240318,183900,4114239450,22000,22000,22000,22000,0
20240318,183800,4114239450,22000,22000,22000,22000,0
20240318,183700,4114239450,22000,22000,22000,22000,0
20240318,183600,4114239450,22000,22000,22000,22000,0
20240318,183500,4114239450,22000,22000,22000,22000,0
20240318,183400,4114239450,22000,22000,22000,22000,0
20240318,183300,4114239450,22000,22000,22000,22000,0
20240318,183200,4114239450,22000,22000,22000,22000,0
20240318,183100,4114239450,22000,22000,22000,22000,0
20240318,183000,4114239450,22000,22000,22000,22000,0
20240318,182900,4114239450,22000,22000,22000,22000,0
20240318,182800,4114239450,22000,22000,22000,22000,0
20240318,182700,4114239450,22000,22000,22000,22000,0
20240318,182600,4114239450,22000,22000,22000,22000,0
20240318,182500,4114239450,22000,22000,22000,22000,0
20240318,182400,4114239450,22000,22000,22000,22000,0
20240318,182300,4114239450,22000,22000,22000,22000,0
20240318,182200,4114239450,22000,22000,22000,22000,5309
20240318,182100,4114239450,22000,22000,22000,22000,0
20240318,182000,4114239450,22000,22000,22000,22000,0
20240318,181900,4114239450,22000,22000,22000,22000,0
20240318,181800,4114239450,22000,22000,22000,22000,0
20240318,181700,4114239450,22000,22000,22000,22000,0
20240318,181600,4114239450,22000,22000,22000,22000,0
20240318,181500,4114239450,22000,22000,22000,22000,0
20240318,181400,4114239450,22000,22000,22000,22000,0
20240318,181300,4114239450,22000,22000,22000,22000,0
20240318,181200,4114239450,22000,22000,22000,22000,0
20240318,181100,4114239450,22000,22000,22000,22000,0
20240318,181000,4114239450,22000,22000,22000,22000,0
20240318,180900,4114239450,22000,22000,22000,22000,0
20240318,180800,4114239450,22000,22000,22000,22000,0
20240318,180700,4114239450,22000,22000,22000,22000,0
20240318,180600,4114239450,22000,22000,22000,22000,0
20240318,180500,4114239450,22000,22000,22000,22000,0
20240318,180400,4114239450,22000,22000,22000,22000,0
20240318,180300,4114239450,22000,22000,22000,22000,0
20240318,180200,4114239450,22000,22000,22000,22000,0
20240318,180100,4114239450,22000,22000,22000,22000,0
20240318,180000,4114239450,22000,22000,22000,22000,0
20240318,175900,4114239450,22000,22000,22000,22000,0
20240318,175800,4114239450,22000,22000,22000,22000,0
20240318,175700,4114239450,22000,22000,22000,22000,0
20240318,175600,4114239450,22000,22000,22000,22000,0
20240318,175500,4114239450,22000,22000,22000,22000,0
20240318,175400,4114239450,22000,22000,22000,22000,0
20240318,175300,4114239450,22000,22000,22000,22000,0
20240318,175200,4114239450,22000,22000,22000,22000,5309
20240318,175100,4114239450,22000,22000,22000,22000,0
20240318,175000,4114239450,22000,22000,22000,22000,0
20240318,174900,4114239450,22000,22000,22000,22000,0
20240318,174800,4114239450,22000,22000,22000,22000,0
20240318,174700,4114239450,22000,22000,22000,22000,0
20240318,174600,4114239450,22000,22000,22000,22000,0
20240318,174500,4114239450,22000,22000,22000,22000,0
20240318,174400,4114239450,22000,22000,22000,22000,0
20240318,174300,4114239450,22000,22000,22000,22000,0
20240318,174200,4114239450,22000,22000,22000,22000,0
20240318,174100,4114239450,22000,22000,22000,22000,0
20240318,174000,4114239450,22000,22000,22000,22000,0
20240318,173900,4114239450,22000,22000,22000,22000,0
20240318,173800,4114239450,22000,22000,22000,22000,0
20240318,173700,4114239450,22000,22000,22000,22000,0
20240318,173600,4114239450,22000,22000,22000,22000,0
20240318,173500,4114239450,22000,22000,22000,22000,0
20240318,173400,4114239450,22000,22000,22000,22000,0
20240318,173300,4114239450,22000,22000,22000,22000,0
20240318,173200,4114239450,22000,22000,22000,22000,0
20240318,173100,4114239450,22000,22000,22000,22000,0
20240318,173000,4114239450,22000,22000,22000,22000,0
20240318,172900,4114239450,22000,22000,22000,22000,0
20240318,172800,4114239450,22000,22000,22000,22000,0
20240318,172700,4114239450,22000,22000,22000,22000,0
20240318,172600,4114239450,22000,22000,22000,22000,0
20240318,172500,4114239450,22000,22000,22000,22000,0
20240318,172400,4114239450,22000,22000,22000,22000,0
20240318,172300,4114239450,22000,22000,22000,22000,0
20240318,172200,4114239450,22000,22000,22000,22000,5309
20240318,172100,4114239450,22000,22000,22000,22000,0
20240318,172000,4114239450,22000,22000,22000,22000,0
20240318,171900,4114239450,22000,22000,22000,22000,0
20240318,171800,4114239450,22000,22000,22000,22000,0
20240318,171700,4114239450,22000,22000,22000,22000,0
20240318,171600,4114239450,22000,22000,22000,22000,0
20240318,171500,4114239450,22000,22000,22000,22000,0
20240318,171400,4114239450,22000,22000,22000,22000,0
20240318,171300,4114239450,22000,22000,22000,22000,0
20240318,171200,4114239450,22000,22000,22000,22000,0
20240318,171100,4114239450,22000,22000,22000,22000,0
20240318,171000,4114239450,22000,22000,22000,22000,0
20240318,170900,4114239450,22000,22000,22000,22000,0
20240318,170800,4114239450,22000,22000,22000,22000,0
20240318,170700,4114239450,22000,22000,22000,22000,0
20240318,170600,4114239450,22000,22000,22000,22000,0
20240318,170500,4114239450,22000,22000,22000,22000,0
20240318,170400,4114239450,22000,22000,22000,22000,0
20240318,170300,4114239450,22000,22000,22000,22000,0
20240318,170200,4114239450,22000,22000,22000,22000,0
20240318,170100,4114239450,22000,22000,22000,22000,0
20240318,170000,4114239450,22000,22000,22000,22000,0
20240318,165900,4114239450,22000,22000,22000,22000,0
20240318,165800,4114239450,22000,22000,22000,22000,0
20240318,165700,4114239450,22000,22000,22000,22000,0
20240318,165600,4114239450,22000,22000,22000,22000,0
20240318,165500,4114239450,22000,22000,22000,22000,0
20240318,165400,4114239450,22000,22000,22000,22000,0
20240318,165300,4114239450,22000,22000,22000,22000,0
20240318,165200,4114239450,22000,22000,22000,22000,5309
20240318,165100,4114239450,22000,22000,22000,22000,0
20240318,165000,4114239450,22000,22000,22000,22000,0
20240318,164900,4114239450,22000,22000,22000,22000,0
20240318,164800,4114239450,22000,22000,22000,22000,0
20240318,164700,4114239450,22000,22000,22000,22000,0
20240318,164600,4114239450,22000,22000,22000,22000,0
20240318,164500,4114239450,22000,22000,22000,22000,0
20240318,164400,4114239450,22000,22000,22000,22000,0
20240318,164300,4114239450,22000,22000,22000,22000,0
20240318,164200,4114239450,22000,22000,22000,22000,0
20240318,164100,4114239450,22000,22000,22000,22000,0
20240318,164000,4114239450,22000,22000,22000,22000,0
20240318,163900,4114239450,22000,22000,22000,22000,0
20240318,163800,4114239450,22000,22000,22000,22000,0
20240318,163700,4114239450,22000,22000,22000,22000,0
20240318,163600,4114239450,22000,22000,22000,22000,0
20240318,163500,4114239450,22000,22000,22000,22000,0
20240318,163400,4114239450,22000,22000,22000,22000,0
20240318,163300,4114239450,22000,22000,22000,22000,0
20240318,163200,4114239450,22000,22000,22000,22000,0
20240318,163100,4114239450,22000,22000,22000,22000,0
20240318,163000,4114239450,22000,22000,22000,22000,0
20240318,162900,4114239450,22000,22000,22000,22000,0
20240318,162800,4114239450,22000,22000,22000,22000,0
20240318,162700,4114239450,22000,22000,22000,22000,0
20240318,162600,4114239450,22000,22000,22000,22000,0
20240318,162500,4114239450,22000,22000,22000,22000,0
20240318,162400,4114239450,22000,22000,22000,22000,0
20240318,162300,4114239450,22000,22000,22000,22000,0
20240318,162200,4114239450,22000,22000,22000,22000,5309
20240318,162100,4114239450,22000,22000,22000,22000,0
20240318,162000,4114239450,22000,22000,22000,22000,0
20240318,161900,4114239450,22000,22000,22000,22000,0
20240318,161800,4114239450,22000,22000,22000,22000,0
20240318,161700,4114239450,22000,22000,22000,22000,0
20240318,161600,4114239450,22000,22000,22000,22000,0
20240318,161500,4114239450,22000,22000,22000,22000,0
20240318,161400,4114239450,22000,22000,22000,22000,0
20240318,161300,4114239450,22000,22000,22000,22000,0
20240318,161200,4114239450,22000,22000,22000,22000,0
20240318,161100,4114239450,22000,22000,22000,22000,0
20240318,161000,4114239450,22000,22000,22000,22000,0
20240318,160900,4114239450,22000,22000,22000,22000,0
20240318,160800,4114239450,22000,22000,22000,22000,0
20240318,160700,4114239450,22000,22000,22000,22000,0
20240318,160600,4114239450,22000,22000,22000,22000,0
20240318,160500,4114239450,22000,22000,22000,22000,0
20240318,160400,4114239450,22000,22000,22000,22000,0
20240318,160300,4114239450,22000,22000,22000,22000,0
20240318,160200,4114239450,22000,22000,22000,22000,0
20240318,160100,4114239450,22000,22000,22000,22000,0
20240318,160000,4114239450,22000,22000,22000,22000,0
20240318,155900,4114239450,22000,22000,22000,22000,0
20240318,155800,4114239450,22000,22000,22000,22000,0
20240318,155700,4114239450,22000,22000,22000,22000,0
20240318,155600,4114239450,22000,22000,22000,22000,0
20240318,155500,4114239450,22000,22000,22000,22000,0
20240318,155400,4114239450,22000,22000,22000,22000,0
20240318,155300,4114239450,22000,22000,22000,22000,0
20240318,155200,4114239450,22000,22000,22000,22000,5309
20240318,155100,4114239450,22000,22000,22000,22000,0
20240318,155000,4114239450,22000,22000,22000,22000,0
20240318,154900,4114239450,22000,22000,22000,22000,0
20240318,154800,4114239450,22000,22000,22000,22000,0
20240318,154700,4114239450,22000,22000,22000,22000,0
20240318,154600,4114239450,22000,22000,22000,22000,0
20240318,154500,4114239450,22000,22000,22000,22000,0
20240318,154400,4114239450,22000,22000,22000,22000,0
20240318,154300,4114239450,22000,22000,22000,22000,0
20240318,154200,4114239450,22000,22000,22000,22000,0
20240318,154100,4114239450,22000,22000,22000,22000,0
20240318,154000,4114239450,22000,22000,22000,22000,0
20240318,153900,4114239450,22000,22000,22000,22000,0
20240318,153800,4114239450,22000,22000,22000,22000,0
20240318,153700,4114239450,22000,22000,22000,22000,0
20240318,153600,4114239450,22000,22000,22000,22000,0
20240318,153500,4114239450,22000,22000,22000,22000,0
20240318,153400,4114239450,22000,22000,22000,22000,0
20240318,153300,4114239450,22000,22000,22000,22000,0
20240318,153200,4114239450,22000,22000,22000,22000,0
20240318,153100,4114239450,22000,22000,22000,22000,0
20240318,153000,4114239450,22000,22000,22000,22000,5309
20240318,152900,3997441450,22000,22000,22000,22000,0
20240318,152800,3997441450,22000,22000,22000,22000,0
20240318,152700,3997441450,22000,22000,22000,22000,0
20240318,152600,3997441450,22000,22000,22000,22000,0
20240318,152500,3997441450,22000,22000,22000,22000,0
20240318,152400,3997441450,22000,22000,22000,22000,0
20240318,152300,3997441450,22000,22000,22000,22000,0
20240318,152200,3997441450,22000,22000,22000,22000,0
20240318,152100,3997441450,22000,22000,22000,22000,0
20240318,152000,3997441450,22000,22000,22000,22000,0
20240318,151900,3997441450,22000,21950,22000,21900,494
20240318,151800,3986603250,22000,22000,22000,21900,165
20240318,151700,3982978350,22000,22000,22050,22000,1687
20240318,151600,3945861550,22050,22000,22050,22000,761
20240318,151500,3929116700,22000,22000,22050,22000,1986
20240318,151400,3885418800,22000,22000,22050,22000,747
20240318,151300,3868979650,22050,22050,22050,22000,928
20240318,151200,3848530800,22050,22000,22050,22000,860
20240318,151100,3829607150,22000,22050,22050,22000,840
20240318,151000,3811093650,22100,21850,22100,21800,16204
20240318,150900,3455039650,21900,21800,21900,21800,909
20240318,150800,3435175750,21850,21700,21850,21700,1952
20240318,150700,3392556050,21700,21700,21750,21700,132
20240318,150600,3389690850,21700,21700,21700,21700,121
20240318,150500,3387065150,21700,21750,21750,21700,555
20240318,150400,3374994250,21750,21750,21800,21750,221
20240318,150300,3370187400,21750,21800,21800,21750,176
20240318,150200,3366358350,21750,21750,21750,21750,6
20240318,150100,3366227850,21750,21750,21750,21750,147
20240318,150000,3363030600,21750,21750,21800,21750,333
20240318,145900,3355787800,21750,21800,21800,21750,4
20240318,145800,3355700750,21750,21750,21750,21750,229
20240318,145700,3350720000,21750,21800,21800,21750,235
20240318,145600,3345597150,21800,21800,21800,21750,1286
20240318,145500,3317569750,21800,21850,21850,21800,550
20240318,145400,3305577850,21800,21850,21850,21800,208
20240318,145300,3301033500,21800,21800,21850,21800,592
20240318,145200,3288117900,21800,21750,21800,21750,426
20240318,145100,3278832100,21750,21750,21750,21750,203
20240318,145000,3274416850,21750,21750,21750,21750,450
20240318,144900,3264629350,21750,21750,21800,21750,150
20240318,144800,3261360450,21750,21800,21800,21750,152
20240318,144700,3258047950,21800,21800,21800,21800,103
20240318,144600,3255802550,21800,21800,21800,21800,351
20240318,144500,3248150750,21800,21800,21800,21800,115
20240318,144400,3245643750,21800,21750,21850,21750,1952
20240318,144300,3203093750,21750,21700,21750,21700,393
20240318,144200,3194546850,21700,21750,21750,21700,24
20240318,144100,3194026000,21700,21750,21750,21700,262
20240318,144000,3188340400,21700,21750,21750,21700,263
20240318,143900,3182628750,21750,21700,21750,21700,21
20240318,143800,3182173000,21700,21750,21750,21700,601
20240318,143700,3169101300,21750,21700,21750,21700,236
20240318,143600,3163968400,21750,21800,21800,21750,472
20240318,143500,3153702350,21800,21800,21800,21750,156
20240318,143400,3150309100,21750,21750,21750,21750,473
20240318,143300,3140021350,21700,21700,21700,21700,634
20240318,143200,3126263550,21700,21700,21750,21700,130
20240318,143100,3123442300,21700,21700,21700,21700,7
20240318,143000,3123290400,21700,21750,21750,21700,681
20240318,142900,3108512450,21750,21750,21750,21700,1112
20240318,142800,3084326600,21700,21700,21750,21700,110
20240318,142700,3081939450,21700,21750,21750,21700,407
20240318,142600,3073088000,21750,21700,21750,21700,2452
20240318,142500,3019800300,21650,21650,21650,21650,123
20240318,142400,3017137350,21650,21650,21650,21650,219
20240318,142300,3012396000,21650,21650,21650,21650,194
20240318,142200,3008195900,21650,21650,21700,21650,159
20240318,142100,3004753100,21650,21650,21650,21650,115
20240318,142000,3002263350,21650,21650,21700,21650,195
20240318,141900,2998041550,21650,21650,21650,21650,55
20240318,141800,2996850800,21650,21650,21700,21650,173
20240318,141700,2993104900,21650,21650,21650,21650,176
20240318,141600,2989294500,21650,21650,21650,21650,7
20240318,141500,2989142950,21650,21650,21700,21650,180
20240318,141400,2985245850,21650,21650,21650,21650,295
20240318,141300,2978859100,21650,21650,21700,21600,2783
20240318,141200,2918478800,21600,21650,21650,21600,266
20240318,141100,2912725200,21600,21600,21650,21600,218
20240318,141000,2908006250,21600,21650,21650,21600,302
20240318,140900,2901468100,21650,21650,21650,21650,2
20240318,140800,2901424800,21650,21650,21650,21650,163
20240318,140700,2897895850,21650,21650,21650,21650,305
20240318,140600,2891292600,21700,21650,21700,21650,2576
20240318,140500,2835393550,21700,21700,21700,21700,1286
20240318,140400,2807487350,21700,21700,21750,21650,578
20240318,140300,2794934850,21700,21700,21700,21700,509
20240318,140200,2783889550,21700,21600,21700,21600,993
20240318,140100,2762356000,21650,21600,21650,21550,205
20240318,140000,2757918100,21600,21600,21600,21550,552
20240318,135900,2746008850,21600,21600,21600,21600,126
20240318,135800,2743287250,21600,21600,21600,21600,204
20240318,135700,2738880850,21600,21600,21650,21600,224
20240318,135600,2734042400,21600,21600,21600,21600,15
20240318,135500,2733718400,21650,21600,21650,21600,258
20240318,135400,2728144600,21600,21600,21650,21600,358
20240318,135300,2720409300,21550,21550,21550,21550,38
20240318,135200,2719590400,21550,21600,21600,21550,135
20240318,135100,2716679550,21650,21600,21650,21600,9
20240318,135000,2716485100,21650,21650,21650,21650,333
20240318,134900,2709275650,21650,21650,21700,21650,100
20240318,134800,2707110100,21650,21600,21650,21600,47
20240318,134700,2706092600,21600,21600,21600,21600,419
20240318,134600,2697042200,21600,21600,21650,21600,47
20240318,134500,2696025500,21600,21600,21600,21600,101
20240318,134400,2693843900,21600,21600,21600,21600,318
20240318,134300,2686975100,21650,21600,21650,21600,366
20240318,134200,2679057000,21600,21600,21600,21600,153
20240318,134100,2675752200,21650,21650,21650,21650,11
20240318,134000,2675514050,21600,21600,21600,21600,245
20240318,133900,2670222050,21600,21650,21650,21600,5
20240318,133800,2670114000,21650,21550,21650,21550,386
20240318,133700,2661777200,21550,21550,21550,21550,335
20240318,133600,2654557950,21550,21550,21550,21550,3
20240318,133500,2654493300,21600,21600,21600,21600,302
20240318,133400,2647970100,21600,21600,21600,21600,271
20240318,133300,2642116500,21600,21500,21650,21500,1614
20240318,133200,2607258950,21500,21500,21500,21500,271
20240318,133100,2601432450,21500,21450,21500,21450,381
20240318,133000,2593251300,21450,21450,21450,21450,28
20240318,132900,2592650700,21450,21400,21450,21400,235
20240318,132800,2587610100,21400,21450,21450,21400,20
20240318,132700,2587182000,21400,21450,21450,21400,441
20240318,132600,2577743650,21400,21400,21450,21400,611
20240318,132500,2564644150,21400,21400,21400,21400,15
20240318,132400,2564323150,21400,21400,21400,21400,184
20240318,132300,2560385550,21450,21400,21450,21400,33
20240318,132200,2559678400,21400,21400,21450,21400,198
20240318,132100,2555439450,21450,21450,21450,21400,318
20240318,132000,2548618900,21450,21450,21450,21450,190
20240318,131900,2544543400,21450,21450,21450,21450,158
20240318,131800,2541154300,21450,21450,21450,21450,100
20240318,131700,2539009300,21450,21450,21450,21450,232
20240318,131600,2534032900,21500,21450,21500,21450,124
20240318,131500,2531373050,21450,21450,21450,21450,114
20240318,131400,2528927750,21500,21450,21500,21450,186
20240318,131300,2524937950,21450,21450,21450,21450,151
20240318,131200,2521699000,21450,21450,21450,21450,223
20240318,131100,2516915650,21450,21450,21450,21450,187
20240318,131000,2512904500,21450,21450,21450,21450,132
20240318,130900,2510073100,21450,21450,21450,21450,461
20240318,130800,2500184650,21450,21450,21450,21450,185
20240318,130700,2496216400,21450,21450,21450,21450,100
20240318,130600,2494071400,21450,21500,21500,21450,30
20240318,130500,2493426900,21450,21450,21450,21450,0
20240318,130400,2493426900,21450,21500,21500,21450,326
20240318,130300,2486423400,21550,21500,21550,21500,149
20240318,130200,2483219450,21500,21500,21500,21500,5
20240318,130100,2483111950,21500,21500,21500,21500,431
20240318,130000,2473845450,21500,21550,21550,21500,11
20240318,125900,2473608900,21500,21500,21500,21500,104
20240318,125800,2471372900,21500,21550,21550,21500,274
20240318,125700,2465481850,21500,21550,21550,21500,15
20240318,125600,2465159250,21500,21550,21550,21500,171
20240318,125500,2461482250,21500,21500,21500,21500,118
20240318,125400,2458945250,21500,21500,21500,21500,194
20240318,125300,2454774250,21550,21500,21550,21500,329
20240318,125200,2447692000,21550,21550,21550,21500,173
20240318,125100,2443964950,21550,21500,21550,21500,214
20240318,125000,2439363800,21500,21500,21500,21500,0
20240318,124900,2439363800,21500,21550,21550,21500,236
20240318,124800,2434287300,21550,21500,21550,21500,269
20240318,124700,2428503300,21500,21500,21500,21500,0
20240318,124600,2428503300,21500,21500,21500,21500,302
20240318,124500,2422010300,21500,21500,21500,21500,215
20240318,124400,2417387800,21500,21500,21500,21500,238
20240318,124300,2412270800,21500,21500,21500,21500,130
20240318,124200,2409475800,21500,21500,21500,21500,0
20240318,124100,2409475800,21500,21500,21500,21500,206
20240318,124000,2405046800,21550,21500,21550,21500,144
20240318,123900,2401950550,21500,21500,21500,21500,0
20240318,123800,2401950550,21500,21500,21500,21500,220
20240318,123700,2397220550,21550,21550,21550,21550,14
20240318,123600,2396918850,21550,21500,21550,21500,137
20240318,123500,2393973100,21500,21500,21500,21500,283
20240318,123400,2387888600,21550,21550,21550,21550,0
20240318,123300,2387888600,21550,21550,21550,21550,2
20240318,123200,2387845500,21550,21550,21600,21550,643
20240318,123100,2373988500,21550,21550,21550,21550,184
20240318,123000,2370023300,21550,21550,21550,21550,191
20240318,122900,2365907250,21550,21550,21550,21550,131
20240318,122800,2363084200,21550,21550,21550,21550,239
20240318,122700,2357933750,21550,21550,21550,21550,0
20240318,122600,2357933750,21550,21550,21550,21550,237
20240318,122500,2352826400,21600,21550,21600,21550,194
20240318,122400,2348645600,21550,21550,21550,21550,100
20240318,122300,2346490600,21550,21550,21550,21550,165
20240318,122200,2342934850,21550,21550,21550,21550,15
20240318,122100,2342611600,21550,21550,21550,21550,308
20240318,122000,2335974200,21550,21550,21550,21550,166
20240318,121900,2332396900,21600,21600,21600,21600,50
20240318,121800,2331316900,21550,21550,21550,21550,477
20240318,121700,2321037550,21550,21550,21550,21550,137
20240318,121600,2318085200,21600,21600,21600,21600,0
20240318,121500,2318085200,21600,21550,21600,21550,402
20240318,121400,2309417100,21550,21550,21550,21550,0
20240318,121300,2309417100,21550,21550,21550,21550,144
20240318,121200,2306313900,21550,21550,21550,21550,428
20240318,121100,2297090500,21550,21550,21550,21550,110
20240318,121000,2294720000,21550,21550,21550,21550,146
20240318,120900,2291573700,21550,21550,21550,21550,100
20240318,120800,2289418700,21550,21550,21550,21550,184
20240318,120700,2285453500,21550,21550,21550,21550,164
20240318,120600,2281919300,21550,21550,21550,21550,100
20240318,120500,2279764300,21550,21550,21550,21550,198
20240318,120400,2275497400,21550,21550,21550,21550,12
20240318,120300,2275238800,21600,21600,21600,21600,64
20240318,120200,2273856400,21600,21600,21600,21600,148
20240318,120100,2270659600,21600,21600,21600,21600,115
20240318,120000,2268175600,21600,21600,21600,21600,334
20240318,115900,2260961200,21600,21600,21600,21600,17
20240318,115800,2260594000,21600,21600,21650,21600,355
20240318,115700,2252925950,21600,21600,21600,21600,124
20240318,115600,2250247550,21600,21600,21600,21600,0
20240318,115500,2250247550,21600,21600,21600,21600,331
20240318,115400,2243097950,21600,21600,21600,21600,20
20240318,115300,2242665950,21600,21600,21600,21600,147
20240318,115200,2239490750,21600,21600,21600,21600,332
20240318,115100,2232319550,21650,21650,21650,21650,1
20240318,115000,2232297900,21600,21600,21600,21600,117
20240318,114900,2229770700,21600,21600,21600,21600,309
20240318,114800,2223096300,21600,21600,21600,21600,0
20240318,114700,2223096300,21600,21600,21600,21600,157
20240318,114600,2219705100,21600,21600,21600,21600,100
20240318,114500,2217545100,21600,21600,21600,21600,236
20240318,114400,2212447500,21600,21600,21600,21600,272
20240318,114300,2206572300,21600,21600,21600,21600,200
20240318,114200,2202252300,21600,21600,21600,21600,211
20240318,114100,2197694700,21600,21600,21600,21600,200
20240318,114000,2193374700,21600,21650,21650,21600,148
20240318,113900,2190177850,21600,21600,21600,21600,254
20240318,113800,2184691450,21600,21600,21600,21600,375
20240318,113700,2176591450,21600,21600,21600,21600,106
20240318,113600,2174301850,21600,21600,21600,21600,13
20240318,113500,2174021050,21600,21600,21600,21600,172
20240318,113400,2170305850,21650,21600,21650,21600,164
20240318,113300,2166763400,21600,21650,21700,21600,1226
20240318,113200,2140219550,21650,21650,21650,21650,189
20240318,113100,2136127700,21700,21700,21700,21700,19
20240318,113000,2135715400,21700,21650,21700,21650,269
20240318,112900,2129891050,21650,21650,21700,21650,220
20240318,112800,2125127800,21650,21650,21650,21650,0
20240318,112700,2125127800,21650,21650,21650,21650,144
20240318,112600,2122010200,21650,21650,21650,21650,336
20240318,112500,2114735800,21700,21700,21700,21700,5
20240318,112400,2114627300,21650,21650,21700,21650,260
20240318,112300,2108990750,21650,21650,21650,21650,105
20240318,112200,2106717500,21650,21700,21700,21650,174
20240318,112100,2102950050,21700,21650,21700,21600,973
20240318,112000,2081862200,21650,21600,21650,21600,13
20240318,111900,2081581350,21600,21650,21650,21600,208
20240318,111800,2077087550,21650,21650,21650,21650,140
20240318,111700,2074056550,21650,21650,21650,21650,52
20240318,111600,2072930750,21650,21650,21650,21650,186
20240318,111500,2068903850,21650,21650,21650,21650,157
20240318,111400,2065504800,21650,21650,21650,21650,174
20240318,111300,2061737700,21650,21650,21650,21650,0
20240318,111200,2061737700,21650,21650,21650,21650,313
20240318,111100,2054961250,21650,21650,21650,21650,173
20240318,111000,2051215800,21650,21650,21650,21650,1
20240318,110900,2051194150,21650,21650,21650,21650,297
20240318,110800,2044764100,21650,21650,21650,21650,150
20240318,110700,2041516600,21650,21650,21650,21650,161
20240318,110600,2038030950,21650,21650,21650,21650,458
20240318,110500,2028115250,21650,21650,21650,21650,69
20240318,110400,2026621400,21650,21650,21650,21650,525
20240318,110300,2015255150,21650,21650,21650,21650,101
20240318,110200,2013068500,21650,21650,21700,21650,303
20240318,110100,2006503550,21700,21700,21700,21650,826
20240318,110000,1988589150,21700,21650,21700,21650,993
20240318,105900,1967041200,21650,21650,21650,21650,247
20240318,105800,1961693650,21650,21650,21650,21650,401
20240318,105700,1953012000,21650,21650,21650,21650,1
20240318,105600,1952990350,21650,21700,21700,21650,200
20240318,105500,1948660300,21700,21700,21700,21700,1
20240318,105400,1948638600,21700,21700,21700,21650,435
20240318,105300,1939209850,21700,21650,21700,21650,247
20240318,105200,1933862250,21650,21650,21650,21650,102
20240318,105100,1931653950,21650,21650,21650,21650,121
20240318,105000,1929034300,21650,21650,21650,21650,13
20240318,104900,1928752850,21650,21700,21700,21650,261
20240318,104800,1923099900,21700,21650,21700,21650,790
20240318,104700,1905970350,21650,21650,21650,21650,17
20240318,104600,1905602300,21600,21700,21700,21600,139
20240318,104500,1902593450,21650,21650,21650,21600,19
20240318,104400,1902182850,21650,21650,21650,21650,176
20240318,104300,1898372450,21600,21550,21600,21550,641
20240318,104200,1884543900,21500,21550,21550,21500,1706
20240318,104100,1847854600,21500,21500,21500,21450,628
20240318,104000,1834357700,21500,21500,21500,21500,786
20240318,103900,1817458700,21500,21500,21500,21500,163
20240318,103800,1813954200,21500,21500,21500,21500,558
20240318,103700,1801957200,21450,21450,21500,21450,1122
20240318,103600,1777853050,21450,21450,21450,21450,679
20240318,103500,1763288500,21450,21500,21500,21450,193
20240318,103400,1759141250,21500,21500,21500,21500,156
20240318,103300,1755787250,21500,21600,21650,21500,157
20240318,103200,1752401000,21600,21550,21600,21550,134
20240318,103100,1749512500,21650,21650,21650,21650,0
20240318,103000,1749512500,21650,21650,21700,21600,541
20240318,102900,1737800100,21650,21500,21650,21500,1599
20240318,102800,1703223700,21500,21500,21500,21500,432
20240318,102700,1693935700,21500,21500,21500,21500,14
20240318,102600,1693634700,21500,21500,21500,21500,264
20240318,102500,1687958700,21500,21500,21500,21500,99
20240318,102400,1685830200,21500,21500,21500,21500,12
20240318,102300,1685572200,21550,21450,21550,21450,568
20240318,102200,1673362950,21400,21400,21400,21400,66
20240318,102100,1671950550,21450,21450,21500,21400,138
20240318,102000,1668994600,21450,21450,21450,21450,1656
20240318,101900,1633473400,21500,21450,21500,21450,34
20240318,101800,1632743000,21450,21500,21500,21450,157
20240318,101700,1629372600,21500,21500,21500,21500,1452
20240318,101600,1598154600,21500,21550,21550,21500,1474
20240318,101500,1566406050,21550,21550,21550,21550,166
20240318,101400,1562828750,21550,21600,21600,21550,515
20240318,101300,1551728100,21600,21600,21600,21550,963
20240318,101200,1530927550,21600,21600,21600,21600,41
20240318,101100,1530041950,21600,21600,21600,21600,158
20240318,101000,1526629150,21650,21700,21700,21650,664
20240318,100900,1512253200,21650,21650,21650,21650,12
20240318,100800,1511993400,21650,21700,21700,21650,246
20240318,100700,1506663850,21650,21650,21650,21650,3
20240318,100600,1506598900,21650,21650,21700,21650,887
20240318,100500,1487361300,21700,21650,21700,21600,413
20240318,100400,1478426950,21600,21600,21600,21600,40
20240318,100300,1477562950,21600,21600,21650,21600,808
20240318,100200,1460105150,21600,21550,21650,21550,279
20240318,100100,1454087600,21600,21600,21600,21600,100
20240318,100000,1451927600,21600,21550,21600,21550,281
20240318,095900,1445871850,21600,21600,21600,21600,4
20240318,095800,1445785450,21600,21550,21600,21550,130
20240318,095700,1442983900,21550,21650,21650,21550,2321
20240318,095600,1392832650,21650,21700,21700,21650,261
20240318,095500,1387179500,21700,21650,21700,21650,144
20240318,095400,1384061800,21650,21700,21700,21600,1645
20240318,095300,1348448450,21700,21750,21750,21700,1673
20240318,095200,1312117750,21750,21800,21800,21750,354
20240318,095100,1304408250,21750,21750,21800,21750,431
20240318,095000,1295029300,21750,21750,21750,21750,152
20240318,094900,1291723300,21750,21800,21800,21750,599
20240318,094800,1278675050,21800,21850,21850,21800,845
20240318,094700,1260225250,21850,21900,21900,21850,1220
20240318,094600,1233524950,21950,21950,22000,21900,590
20240318,094500,1220573500,21950,21950,22000,21900,5734
20240318,094400,1094522800,21900,21900,21950,21900,569
20240318,094300,1082060700,21900,21900,21950,21900,357
20240318,094200,1074241900,21900,21750,21950,21750,1417
20240318,094100,1043190950,21850,21800,21900,21750,3045
20240318,094000,976613650,21750,21800,21850,21750,1381
20240318,093900,946513250,21800,21700,21800,21700,2495
20240318,093800,892262600,21750,21600,21750,21600,3265
20240318,093700,821496200,21600,21700,21700,21600,244
20240318,093600,816224550,21650,21650,21650,21550,1100
20240318,093500,792439650,21550,21550,21650,21500,4168
20240318,093400,702279650,21600,21400,21600,21400,1772
20240318,093300,664084100,21400,21400,21450,21400,230
20240318,093200,659161850,21400,21400,21400,21400,18
20240318,093100,658776650,21400,21400,21400,21400,550
20240318,093000,647006650,21450,21450,21450,21400,4835
20240318,092900,543323300,21500,21400,21500,21400,259
20240318,092800,537760750,21400,21450,21450,21400,267
20240318,092700,532046450,21500,21500,21500,21450,3072
20240318,092600,466025300,21500,21450,21500,21450,700
20240318,092500,450982350,21400,21450,21500,21400,813
20240318,092400,433531350,21450,21500,21550,21450,283
20240318,092300,427445650,21500,21350,21600,21350,4337
20240318,092200,334260050,21400,21300,21400,21300,2150
20240318,092100,288371250,21300,21300,21300,21300,877
20240318,092000,269691150,21300,21300,21300,21300,818
20240318,091900,252267750,21300,21300,21300,21250,1630
20240318,091800,217612750,21300,21300,21300,21300,39
20240318,091700,216782050,21300,21300,21300,21300,257
20240318,091600,211307950,21300,21300,21300,21300,715
20240318,091500,196078450,21300,21250,21300,21250,209
20240318,091400,191632350,21250,21350,21350,21250,1146
20240318,091300,167195400,21350,21400,21400,21350,344
20240318,091200,159849900,21350,21300,21400,21250,1361
20240318,091100,130846700,21250,21200,21250,21200,942
20240318,091000,110829650,21150,21150,21150,21150,45
20240318,090900,109877900,21150,21200,21200,21150,199
20240318,090800,105666100,21200,21100,21200,21050,943
20240318,090700,85719250,21100,21150,21150,21100,766
20240318,090600,69520150,21150,21150,21150,21150,251
20240318,090500,64211500,21100,21150,21150,21100,17
20240318,090400,63852550,21100,21100,21100,21100,2
20240318,090300,63810350,21100,21100,21100,21100,302
20240318,090200,57438150,21050,21000,21050,20950,1311
20240318,090100,29911000,21000,21100,21100,20950,470
20240318,090000,20026000,21000,21350,21350,21000,944