KissMeData/083310/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194000,10223690150,21800,21800,21800,21800,9656
20240403,193900,10223690150,21800,21800,21800,21800,0
20240403,193800,10223690150,21800,21800,21800,21800,0
20240403,193700,10223690150,21800,21800,21800,21800,0
20240403,193600,10223690150,21800,21800,21800,21800,0
20240403,193500,10223690150,21800,21800,21800,21800,0
20240403,193400,10223690150,21800,21800,21800,21800,0
20240403,193300,10223690150,21800,21800,21800,21800,0
20240403,193200,10223690150,21800,21800,21800,21800,0
20240403,193100,10223690150,21800,21800,21800,21800,0
20240403,193000,10223690150,21800,21800,21800,21800,0
20240403,192900,10223690150,21800,21800,21800,21800,0
20240403,192800,10223690150,21800,21800,21800,21800,0
20240403,192700,10223690150,21800,21800,21800,21800,0
20240403,192600,10223690150,21800,21800,21800,21800,0
20240403,192500,10223690150,21800,21800,21800,21800,0
20240403,192400,10223690150,21800,21800,21800,21800,0
20240403,192300,10223690150,21800,21800,21800,21800,0
20240403,192200,10223690150,21800,21800,21800,21800,0
20240403,192100,10223690150,21800,21800,21800,21800,0
20240403,192000,10223690150,21800,21800,21800,21800,0
20240403,191900,10223690150,21800,21800,21800,21800,0
20240403,191800,10223690150,21800,21800,21800,21800,0
20240403,191700,10223690150,21800,21800,21800,21800,0
20240403,191600,10223690150,21800,21800,21800,21800,0
20240403,191500,10223690150,21800,21800,21800,21800,0
20240403,191400,10223690150,21800,21800,21800,21800,0
20240403,191300,10223690150,21800,21800,21800,21800,0
20240403,191200,10223690150,21800,21800,21800,21800,0
20240403,191100,10223690150,21800,21800,21800,21800,0
20240403,191000,10223690150,21800,21800,21800,21800,9656
20240403,190900,10223690150,21800,21800,21800,21800,0
20240403,190800,10223690150,21800,21800,21800,21800,0
20240403,190700,10223690150,21800,21800,21800,21800,0
20240403,190600,10223690150,21800,21800,21800,21800,0
20240403,190500,10223690150,21800,21800,21800,21800,0
20240403,190400,10223690150,21800,21800,21800,21800,0
20240403,190300,10223690150,21800,21800,21800,21800,0
20240403,190200,10223690150,21800,21800,21800,21800,0
20240403,190100,10223690150,21800,21800,21800,21800,0
20240403,190000,10223690150,21800,21800,21800,21800,0
20240403,185900,10223690150,21800,21800,21800,21800,0
20240403,185800,10223690150,21800,21800,21800,21800,0
20240403,185700,10223690150,21800,21800,21800,21800,0
20240403,185600,10223690150,21800,21800,21800,21800,0
20240403,185500,10223690150,21800,21800,21800,21800,0
20240403,185400,10223690150,21800,21800,21800,21800,0
20240403,185300,10223690150,21800,21800,21800,21800,0
20240403,185200,10223690150,21800,21800,21800,21800,0
20240403,185100,10223690150,21800,21800,21800,21800,0
20240403,185000,10223690150,21800,21800,21800,21800,0
20240403,184900,10223690150,21800,21800,21800,21800,0
20240403,184800,10223690150,21800,21800,21800,21800,0
20240403,184700,10223690150,21800,21800,21800,21800,0
20240403,184600,10223690150,21800,21800,21800,21800,0
20240403,184500,10223690150,21800,21800,21800,21800,0
20240403,184400,10223690150,21800,21800,21800,21800,0
20240403,184300,10223690150,21800,21800,21800,21800,0
20240403,184200,10223690150,21800,21800,21800,21800,0
20240403,184100,10223690150,21800,21800,21800,21800,0
20240403,184000,10223690150,21800,21800,21800,21800,9656
20240403,183900,10223690150,21800,21800,21800,21800,0
20240403,183800,10223690150,21800,21800,21800,21800,0
20240403,183700,10223690150,21800,21800,21800,21800,0
20240403,183600,10223690150,21800,21800,21800,21800,0
20240403,183500,10223690150,21800,21800,21800,21800,0
20240403,183400,10223690150,21800,21800,21800,21800,0
20240403,183300,10223690150,21800,21800,21800,21800,0
20240403,183200,10223690150,21800,21800,21800,21800,0
20240403,183100,10223690150,21800,21800,21800,21800,0
20240403,183000,10223690150,21800,21800,21800,21800,0
20240403,182900,10223690150,21800,21800,21800,21800,0
20240403,182800,10223690150,21800,21800,21800,21800,0
20240403,182700,10223690150,21800,21800,21800,21800,0
20240403,182600,10223690150,21800,21800,21800,21800,0
20240403,182500,10223690150,21800,21800,21800,21800,0
20240403,182400,10223690150,21800,21800,21800,21800,0
20240403,182300,10223690150,21800,21800,21800,21800,0
20240403,182200,10223690150,21800,21800,21800,21800,0
20240403,182100,10223690150,21800,21800,21800,21800,0
20240403,182000,10223690150,21800,21800,21800,21800,0
20240403,181900,10223690150,21800,21800,21800,21800,0
20240403,181800,10223690150,21800,21800,21800,21800,0
20240403,181700,10223690150,21800,21800,21800,21800,0
20240403,181600,10223690150,21800,21800,21800,21800,0
20240403,181500,10223690150,21800,21800,21800,21800,0
20240403,181400,10223690150,21800,21800,21800,21800,0
20240403,181300,10223690150,21800,21800,21800,21800,0
20240403,181200,10223690150,21800,21800,21800,21800,0
20240403,181100,10223690150,21800,21800,21800,21800,0
20240403,181000,10223690150,21800,21800,21800,21800,9656
20240403,180900,10223690150,21800,21800,21800,21800,0
20240403,180800,10223690150,21800,21800,21800,21800,0
20240403,180700,10223690150,21800,21800,21800,21800,0
20240403,180600,10223690150,21800,21800,21800,21800,0
20240403,180500,10223690150,21800,21800,21800,21800,0
20240403,180400,10223690150,21800,21800,21800,21800,0
20240403,180300,10223690150,21800,21800,21800,21800,0
20240403,180200,10223690150,21800,21800,21800,21800,0
20240403,180100,10223690150,21800,21800,21800,21800,0
20240403,180000,10223690150,21800,21800,21800,21800,0
20240403,175900,10223690150,21800,21800,21800,21800,0
20240403,175800,10223690150,21800,21800,21800,21800,0
20240403,175700,10223690150,21800,21800,21800,21800,0
20240403,175600,10223690150,21800,21800,21800,21800,0
20240403,175500,10223690150,21800,21800,21800,21800,0
20240403,175400,10223690150,21800,21800,21800,21800,0
20240403,175300,10223690150,21800,21800,21800,21800,0
20240403,175200,10223690150,21800,21800,21800,21800,0
20240403,175100,10223690150,21800,21800,21800,21800,0
20240403,175000,10223690150,21800,21800,21800,21800,0
20240403,174900,10223690150,21800,21800,21800,21800,0
20240403,174800,10223690150,21800,21800,21800,21800,0
20240403,174700,10223690150,21800,21800,21800,21800,0
20240403,174600,10223690150,21800,21800,21800,21800,0
20240403,174500,10223690150,21800,21800,21800,21800,0
20240403,174400,10223690150,21800,21800,21800,21800,0
20240403,174300,10223690150,21800,21800,21800,21800,0
20240403,174200,10223690150,21800,21800,21800,21800,0
20240403,174100,10223690150,21800,21800,21800,21800,0
20240403,174000,10223690150,21800,21800,21800,21800,9656
20240403,173900,10223690150,21800,21800,21800,21800,0
20240403,173800,10223690150,21800,21800,21800,21800,0
20240403,173700,10223690150,21800,21800,21800,21800,0
20240403,173600,10223690150,21800,21800,21800,21800,0
20240403,173500,10223690150,21800,21800,21800,21800,0
20240403,173400,10223690150,21800,21800,21800,21800,0
20240403,173300,10223690150,21800,21800,21800,21800,0
20240403,173200,10223690150,21800,21800,21800,21800,0
20240403,173100,10223690150,21800,21800,21800,21800,0
20240403,173000,10223690150,21800,21800,21800,21800,0
20240403,172900,10223690150,21800,21800,21800,21800,0
20240403,172800,10223690150,21800,21800,21800,21800,0
20240403,172700,10223690150,21800,21800,21800,21800,0
20240403,172600,10223690150,21800,21800,21800,21800,0
20240403,172500,10223690150,21800,21800,21800,21800,0
20240403,172400,10223690150,21800,21800,21800,21800,0
20240403,172300,10223690150,21800,21800,21800,21800,0
20240403,172200,10223690150,21800,21800,21800,21800,0
20240403,172100,10223690150,21800,21800,21800,21800,0
20240403,172000,10223690150,21800,21800,21800,21800,0
20240403,171900,10223690150,21800,21800,21800,21800,0
20240403,171800,10223690150,21800,21800,21800,21800,0
20240403,171700,10223690150,21800,21800,21800,21800,0
20240403,171600,10223690150,21800,21800,21800,21800,0
20240403,171500,10223690150,21800,21800,21800,21800,0
20240403,171400,10223690150,21800,21800,21800,21800,0
20240403,171300,10223690150,21800,21800,21800,21800,0
20240403,171200,10223690150,21800,21800,21800,21800,0
20240403,171100,10223690150,21800,21800,21800,21800,0
20240403,171000,10223690150,21800,21800,21800,21800,9656
20240403,170900,10223690150,21800,21800,21800,21800,0
20240403,170800,10223690150,21800,21800,21800,21800,0
20240403,170700,10223690150,21800,21800,21800,21800,0
20240403,170600,10223690150,21800,21800,21800,21800,0
20240403,170500,10223690150,21800,21800,21800,21800,0
20240403,170400,10223690150,21800,21800,21800,21800,0
20240403,170300,10223690150,21800,21800,21800,21800,0
20240403,170200,10223690150,21800,21800,21800,21800,0
20240403,170100,10223690150,21800,21800,21800,21800,0
20240403,170000,10223690150,21800,21800,21800,21800,0
20240403,165900,10223690150,21800,21800,21800,21800,0
20240403,165800,10223690150,21800,21800,21800,21800,0
20240403,165700,10223690150,21800,21800,21800,21800,0
20240403,165600,10223690150,21800,21800,21800,21800,0
20240403,165500,10223690150,21800,21800,21800,21800,0
20240403,165400,10223690150,21800,21800,21800,21800,0
20240403,165300,10223690150,21800,21800,21800,21800,0
20240403,165200,10223690150,21800,21800,21800,21800,0
20240403,165100,10223690150,21800,21800,21800,21800,0
20240403,165000,10223690150,21800,21800,21800,21800,0
20240403,164900,10223690150,21800,21800,21800,21800,0
20240403,164800,10223690150,21800,21800,21800,21800,0
20240403,164700,10223690150,21800,21800,21800,21800,0
20240403,164600,10223690150,21800,21800,21800,21800,0
20240403,164500,10223690150,21800,21800,21800,21800,0
20240403,164400,10223690150,21800,21800,21800,21800,0
20240403,164300,10223690150,21800,21800,21800,21800,0
20240403,164200,10223690150,21800,21800,21800,21800,0
20240403,164100,10223690150,21800,21800,21800,21800,0
20240403,164000,10223690150,21800,21800,21800,21800,9656
20240403,163900,10223690150,21800,21800,21800,21800,0
20240403,163800,10223690150,21800,21800,21800,21800,0
20240403,163700,10223690150,21800,21800,21800,21800,0
20240403,163600,10223690150,21800,21800,21800,21800,0
20240403,163500,10223690150,21800,21800,21800,21800,0
20240403,163400,10223690150,21800,21800,21800,21800,0
20240403,163300,10223690150,21800,21800,21800,21800,0
20240403,163200,10223690150,21800,21800,21800,21800,0
20240403,163100,10223690150,21800,21800,21800,21800,0
20240403,163000,10223690150,21800,21800,21800,21800,0
20240403,162900,10223690150,21800,21800,21800,21800,0
20240403,162800,10223690150,21800,21800,21800,21800,0
20240403,162700,10223690150,21800,21800,21800,21800,0
20240403,162600,10223690150,21800,21800,21800,21800,0
20240403,162500,10223690150,21800,21800,21800,21800,0
20240403,162400,10223690150,21800,21800,21800,21800,0
20240403,162300,10223690150,21800,21800,21800,21800,0
20240403,162200,10223690150,21800,21800,21800,21800,0
20240403,162100,10223690150,21800,21800,21800,21800,0
20240403,162000,10223690150,21800,21800,21800,21800,0
20240403,161900,10223690150,21800,21800,21800,21800,0
20240403,161800,10223690150,21800,21800,21800,21800,0
20240403,161700,10223690150,21800,21800,21800,21800,0
20240403,161600,10223690150,21800,21800,21800,21800,0
20240403,161500,10223690150,21800,21800,21800,21800,0
20240403,161400,10223690150,21800,21800,21800,21800,0
20240403,161300,10223690150,21800,21800,21800,21800,0
20240403,161200,10223690150,21800,21800,21800,21800,0
20240403,161100,10223690150,21800,21800,21800,21800,0
20240403,161000,10223690150,21800,21800,21800,21800,9656
20240403,160900,10223690150,21800,21800,21800,21800,0
20240403,160800,10223690150,21800,21800,21800,21800,0
20240403,160700,10223690150,21800,21800,21800,21800,0
20240403,160600,10223690150,21800,21800,21800,21800,0
20240403,160500,10223690150,21800,21800,21800,21800,0
20240403,160400,10223690150,21800,21800,21800,21800,0
20240403,160300,10223690150,21800,21800,21800,21800,0
20240403,160200,10223690150,21800,21800,21800,21800,0
20240403,160100,10223690150,21800,21800,21800,21800,0
20240403,160000,10223690150,21800,21800,21800,21800,0
20240403,155900,10223690150,21800,21800,21800,21800,0
20240403,155800,10223690150,21800,21800,21800,21800,0
20240403,155700,10223690150,21800,21800,21800,21800,0
20240403,155600,10223690150,21800,21800,21800,21800,0
20240403,155500,10223690150,21800,21800,21800,21800,0
20240403,155400,10223690150,21800,21800,21800,21800,0
20240403,155300,10223690150,21800,21800,21800,21800,0
20240403,155200,10223690150,21800,21800,21800,21800,0
20240403,155100,10223690150,21800,21800,21800,21800,0
20240403,155000,10223690150,21800,21800,21800,21800,0
20240403,154900,10223690150,21800,21800,21800,21800,0
20240403,154800,10223690150,21800,21800,21800,21800,0
20240403,154700,10223690150,21800,21800,21800,21800,0
20240403,154600,10223690150,21800,21800,21800,21800,0
20240403,154500,10223690150,21800,21800,21800,21800,0
20240403,154400,10223690150,21800,21800,21800,21800,0
20240403,154300,10223690150,21800,21800,21800,21800,0
20240403,154200,10223690150,21800,21800,21800,21800,0
20240403,154100,10223690150,21800,21800,21800,21800,0
20240403,154000,10223690150,21800,21800,21800,21800,9656
20240403,153900,10223690150,21800,21800,21800,21800,0
20240403,153800,10223690150,21800,21800,21800,21800,0
20240403,153700,10223690150,21800,21800,21800,21800,0
20240403,153600,10223690150,21800,21800,21800,21800,0
20240403,153500,10223690150,21800,21800,21800,21800,0
20240403,153400,10223690150,21800,21800,21800,21800,0
20240403,153300,10223690150,21800,21800,21800,21800,0
20240403,153200,10223690150,21800,21800,21800,21800,0
20240403,153100,10223690150,21800,21800,21800,21800,0
20240403,153000,10223690150,21800,21800,21800,21800,9656
20240403,152900,10013189350,21800,21800,21800,21800,0
20240403,152800,10013189350,21800,21800,21800,21800,0
20240403,152700,10013189350,21800,21800,21800,21800,0
20240403,152600,10013189350,21800,21800,21800,21800,0
20240403,152500,10013189350,21800,21800,21800,21800,0
20240403,152400,10013189350,21800,21800,21800,21800,0
20240403,152300,10013189350,21800,21800,21800,21800,0
20240403,152200,10013189350,21800,21800,21800,21800,0
20240403,152100,10013189350,21800,21800,21800,21800,0
20240403,152000,10013189350,21800,21800,21800,21800,0
20240403,151900,10013189350,21800,21850,21850,21750,413
20240403,151800,10004185300,21800,21800,21850,21750,1578
20240403,151700,9969784000,21800,21750,21850,21750,3457
20240403,151600,9894468050,21750,21750,21800,21750,535
20240403,151500,9882829600,21750,21750,21800,21750,595
20240403,151400,9869869900,21750,21750,21800,21750,412
20240403,151300,9860907550,21750,21800,21800,21750,88
20240403,151200,9858992050,21750,21800,21800,21750,1128
20240403,151100,9834451500,21750,21800,21800,21750,404
20240403,151000,9825655150,21800,21800,21800,21750,280
20240403,150900,9819558550,21800,21800,21800,21750,399
20240403,150800,9810868100,21800,21800,21800,21750,128
20240403,150700,9808078250,21750,21750,21750,21750,4
20240403,150600,9807991250,21750,21800,21800,21750,1137
20240403,150500,9783260200,21800,21800,21800,21750,331
20240403,150400,9776055800,21750,21750,21800,21700,1054
20240403,150300,9753131550,21750,21750,21800,21700,1104
20240403,150200,9729135550,21750,21750,21800,21700,777
20240403,150100,9712229050,21750,21700,21750,21700,1349
20240403,150000,9682904850,21750,21700,21800,21700,1724
20240403,145900,9645409450,21750,21700,21750,21700,1202
20240403,145800,9619281050,21700,21750,21750,21700,1676
20240403,145700,9582868950,21750,21850,21850,21750,17720
20240403,145600,9197093100,21850,21850,21850,21800,1230
20240403,145500,9170218000,21850,21800,21850,21800,59
20240403,145400,9168929250,21800,21800,21850,21800,895
20240403,145300,9149389050,21850,21800,21850,21800,228
20240403,145200,9144418600,21850,21800,21850,21800,513
20240403,145100,9133219000,21800,21800,21850,21800,1132
20240403,145000,9108537400,21800,21850,21850,21800,322
20240403,144900,9101507300,21800,21850,21850,21800,356
20240403,144800,9093734950,21850,21850,21850,21800,641
20240403,144700,9079741050,21850,21850,21900,21800,2300
20240403,144600,9029487100,21850,21850,21850,21850,1353
20240403,144500,8999924050,21850,21850,21850,21800,800
20240403,144400,8982444550,21800,21850,21850,21800,322
20240403,144300,8975419100,21800,21800,21850,21800,662
20240403,144200,8960955200,21850,21850,21900,21800,1065
20240403,144100,8937691250,21850,21850,21850,21800,255
20240403,144000,8932119900,21850,21850,21850,21800,101
20240403,143900,8929913300,21800,21850,21850,21800,323
20240403,143800,8922859250,21850,21850,21850,21800,490
20240403,143700,8912153600,21800,21800,21850,21800,49
20240403,143600,8911083650,21850,21850,21850,21800,686
20240403,143500,8896095050,21850,21850,21900,21800,541
20240403,143400,8884273650,21850,21850,21900,21800,736
20240403,143300,8868192450,21850,21850,21850,21800,401
20240403,143200,8859431350,21800,21800,21900,21800,1524
20240403,143100,8826134050,21800,21850,21850,21800,827
20240403,143000,8808066250,21800,21900,21900,21800,8148
20240403,142900,8629978600,21950,21950,21950,21900,766
20240403,142800,8613201600,21900,21900,21950,21900,200
20240403,142700,8608818200,21950,21950,22000,21900,6468
20240403,142600,8466902200,21950,21950,22000,21950,237
20240403,142500,8461697350,22000,22000,22000,21950,163
20240403,142400,8458111400,21950,22000,22000,21950,135
20240403,142300,8455147000,22000,21950,22000,21950,194
20240403,142200,8450882000,21950,22000,22000,21950,854
20240403,142100,8432113800,21950,22000,22000,21950,1029
20240403,142000,8409526200,21950,21950,22000,21950,94
20240403,141900,8407462750,22000,22000,22000,21950,37
20240403,141800,8406649550,21950,22000,22000,21950,1961
20240403,141700,8363602050,21950,22000,22000,21950,760
20240403,141600,8346883000,22000,22050,22050,22000,3783
20240403,141500,8263653550,22050,22000,22050,22000,197
20240403,141400,8259314000,22000,22000,22050,22000,334
20240403,141300,8251965200,22050,22000,22050,22000,153
20240403,141200,8248596600,22000,22050,22050,22000,39
20240403,141100,8247737800,22000,22050,22050,22000,275
20240403,141000,8241686500,22050,22050,22050,22000,36
20240403,140900,8240892750,22050,22000,22050,22000,750
20240403,140800,8224391700,22050,22050,22050,22000,148
20240403,140700,8221135500,22000,22050,22050,22000,77
20240403,140600,8219438100,22050,22000,22050,22000,24
20240403,140500,8218909500,22000,22000,22050,22000,29
20240403,140400,8218270550,22000,22050,22050,22000,78
20240403,140300,8216553700,22000,22000,22050,22000,16
20240403,140200,8216201350,22000,22050,22050,22000,36
20240403,140100,8215408050,22050,22000,22050,22000,135
20240403,140000,8212436900,22000,22050,22050,22000,1319
20240403,135900,8183408050,22000,22050,22050,22000,114
20240403,135800,8180894900,22050,22000,22050,21950,171
20240403,135700,8177132350,22000,22000,22050,22000,75
20240403,135600,8175481650,22000,21950,22000,21950,1752
20240403,135500,8136938350,22000,21950,22000,21950,585
20240403,135400,8124094550,21950,22000,22000,21950,54
20240403,135300,8122909200,22000,22000,22000,21950,69
20240403,135200,8121392750,21950,22000,22000,21950,89
20240403,135100,8119437850,22000,21950,22000,21950,23
20240403,135000,8118932150,21950,22000,22000,21950,166
20240403,134900,8115287250,22000,21950,22000,21950,111
20240403,134800,8112846450,21950,22000,22000,21950,124
20240403,134700,8110124000,22000,21950,22000,21950,233
20240403,134600,8105009350,21950,21950,22000,21950,316
20240403,134500,8098071900,22000,22000,22000,21950,217
20240403,134400,8093298200,22000,22050,22050,22000,1484
20240403,134300,8060649500,22050,22050,22050,22000,968
20240403,134200,8039352450,22050,22050,22050,22000,178
20240403,134100,8035434050,22000,22000,22050,22000,74
20240403,134000,8033805150,22000,22050,22050,22000,78
20240403,133900,8032085600,22050,22050,22050,22000,2357
20240403,133800,7980230200,22050,22000,22050,22000,179
20240403,133700,7976286900,22050,22050,22050,22000,820
20240403,133600,7958206400,22050,22050,22050,22000,1004
20240403,133500,7936073250,22000,22050,22050,22000,30
20240403,133400,7935412500,22050,22000,22050,22000,510
20240403,133300,7924191300,22000,22000,22050,22000,561
20240403,133200,7911848850,22000,22050,22050,22000,133
20240403,133100,7908916800,22050,22050,22050,22000,58
20240403,133000,7907637950,22050,22000,22050,22000,179
20240403,132900,7903691800,22000,22050,22050,22000,1976
20240403,132800,7860125300,22000,22050,22050,22000,128
20240403,132700,7857303850,22050,22050,22050,22000,195
20240403,132600,7853004800,22050,22000,22050,22000,47
20240403,132500,7851968500,22000,22050,22050,22000,409
20240403,132400,7842950650,22050,22050,22050,22000,1180
20240403,132300,7816943700,22050,22050,22050,22000,1323
20240403,132200,7787771850,22050,21950,22050,21950,2080
20240403,132100,7742009900,22000,22000,22000,21950,168
20240403,132000,7738314150,22000,22000,22000,21950,108
20240403,131900,7735942750,21950,21950,22000,21900,646
20240403,131800,7721763200,21900,21950,22000,21900,702
20240403,131700,7706353650,21950,22000,22000,21950,653
20240403,131600,7692019250,21950,21950,22000,21950,1012
20240403,131500,7669805800,21950,21900,22000,21900,1390
20240403,131400,7639280500,21900,21950,21950,21900,119
20240403,131300,7636674000,21950,21900,22000,21900,504
20240403,131200,7625616250,21950,21900,21950,21900,331
20240403,131100,7618352300,21950,21950,21950,21900,750
20240403,131000,7601890150,21950,21950,21950,21900,376
20240403,130900,7593637800,21950,21850,21950,21850,78
20240403,130800,7591929250,21900,21850,21900,21850,73
20240403,130700,7590333350,21850,21850,21900,21800,2868
20240403,130600,7527674150,21850,21850,21850,21800,185
20240403,130500,7523632150,21850,21800,21850,21750,12328
20240403,130400,7254906950,21850,21850,21900,21800,13060
20240403,130300,6969590300,21900,22000,22000,21850,4350
20240403,130200,6874294150,22000,21950,22000,21950,528
20240403,130100,6862693450,21950,21950,22000,21900,1109
20240403,130000,6838350700,21950,21950,21950,21900,687
20240403,125900,6823271950,21900,22050,22050,21900,3862
20240403,125800,6738390850,22000,22000,22000,21950,1895
20240403,125700,6696705350,21950,21950,22000,21900,255
20240403,125600,6691107500,21950,21950,22000,21900,719
20240403,125500,6675329950,22000,21950,22000,21900,1304
20240403,125400,6646716250,21900,21950,21950,21900,35
20240403,125300,6645948300,21900,21950,21950,21900,70
20240403,125200,6644414950,21950,21900,21950,21900,492
20240403,125100,6633633550,21900,21950,21950,21900,63
20240403,125000,6632253250,21900,21900,21950,21900,198
20240403,124900,6627914650,21900,21950,21950,21900,2340
20240403,124800,6576622550,21900,21900,21950,21900,1478
20240403,124700,6544254300,21900,21950,21950,21900,148
20240403,124600,6541006100,21950,21950,21950,21900,1748
20240403,124500,6502723650,21950,21850,21950,21850,913
20240403,124400,6482735600,21900,21900,21900,21850,130
20240403,124300,6479888900,21900,21850,21900,21850,567
20240403,124200,6467473850,21800,21850,21850,21800,411
20240403,124100,6458498600,21850,21800,21850,21800,16
20240403,124000,6458149500,21800,21850,21900,21800,457
20240403,123900,6448163300,21850,21850,21900,21800,259
20240403,123800,6442504300,21850,21850,21900,21800,359
20240403,123700,6434660300,21850,21850,21850,21800,42
20240403,123600,6433742850,21850,21850,21900,21800,112
20240403,123500,6431298300,21850,21900,21900,21850,382
20240403,123400,6422950500,21850,21850,21900,21850,44
20240403,123300,6421988950,21850,21850,21900,21850,83
20240403,123200,6420173800,21850,21850,21900,21850,157
20240403,123100,6416742750,21900,21850,21900,21850,23
20240403,123000,6416239500,21900,21900,21900,21850,125
20240403,122900,6413507900,21900,21800,21900,21800,1089
20240403,122800,6389712800,21850,21850,21950,21800,3130
20240403,122700,6321297400,21850,21900,21950,21850,77
20240403,122600,6319611350,21950,21900,21950,21850,131
20240403,122500,6316742150,21900,21900,21950,21900,427
20240403,122400,6307390650,21950,21950,21950,21900,1297
20240403,122300,6278985300,21900,21950,21950,21900,299
20240403,122200,6272431700,21950,21850,21950,21850,1078
20240403,122100,6248824300,21900,21900,21900,21850,400
20240403,122000,6240075700,21900,21850,21900,21850,2649
20240403,121900,6182065300,21900,21850,21900,21800,990
20240403,121800,6160433900,21850,21900,21900,21850,275
20240403,121700,6154411650,21900,21850,21900,21850,36
20240403,121600,6153624100,21850,21900,21900,21800,140
20240403,121500,6150565450,21900,21800,21900,21800,1375
20240403,121400,6120521300,21850,21800,21850,21800,532
20240403,121300,6108921500,21850,21800,21850,21800,157
20240403,121200,6105496400,21800,21850,21850,21800,178
20240403,121100,6101611000,21800,21800,21850,21800,27
20240403,121000,6101021800,21850,21850,21850,21800,37
20240403,120900,6100213600,21850,21850,21850,21800,38
20240403,120800,6099384350,21800,21850,21850,21800,18
20240403,120700,6098991850,21800,21850,21850,21800,1125
20240403,120600,6074465000,21800,21800,21850,21800,11
20240403,120500,6074225000,21750,21800,21850,21750,806
20240403,120400,6056653600,21800,21800,21850,21800,765
20240403,120300,6039973900,21800,21800,21800,21750,609
20240403,120200,6026711500,21750,21800,21850,21750,8978
20240403,120100,5831003800,21850,21800,21850,21800,905
20240403,120000,5811269950,21800,21800,21850,21800,236
20240403,115900,5806119100,21850,21800,21850,21800,280
20240403,115800,5800004900,21850,21850,21900,21800,1634
20240403,115700,5764333300,21850,21900,21900,21850,8161
20240403,115600,5586014600,21900,21900,21900,21850,91
20240403,115500,5584022950,21900,21900,21950,21850,1216
20240403,115400,5557395700,21900,21950,21950,21900,1759
20240403,115300,5518873400,21950,21900,21950,21900,399
20240403,115200,5510131100,21950,21900,21950,21900,858
20240403,115100,5491330450,21900,21950,22000,21900,2470
20240403,115000,5437163300,22000,21950,22000,21950,64
20240403,114900,5435755750,22000,21950,22000,21950,76
20240403,114800,5434086700,21950,21950,22000,21900,55
20240403,114700,5432879700,22000,21950,22000,21900,36
20240403,114600,5432089650,21950,21900,21950,21900,197
20240403,114500,5427765950,21950,21900,21950,21900,17
20240403,114400,5427393350,21900,21900,21950,21900,52
20240403,114300,5426252800,21900,21900,21950,21900,42
20240403,114200,5425331750,21950,21950,21950,21900,1047
20240403,114100,5402350150,21950,21950,21950,21900,161
20240403,114000,5398823500,21900,21900,21950,21900,134
20240403,113900,5395887100,21900,21900,21950,21900,104
20240403,113800,5393608600,21900,21850,21900,21850,509
20240403,113700,5382462350,21900,21900,21950,21850,550
20240403,113600,5370416850,21900,21900,21900,21900,187
20240403,113500,5366321550,21900,21900,21900,21850,154
20240403,113400,5362949000,21850,21900,21900,21850,660
20240403,113300,5348524000,21850,21900,21950,21850,1740
20240403,113200,5310501350,21900,21900,21950,21900,5892
20240403,113100,5181465500,21900,21950,21950,21900,15
20240403,113000,5181136650,21900,21950,21950,21900,1845
20240403,112900,5140724150,21950,21900,22000,21900,542
20240403,112800,5128828200,21950,21950,21950,21900,401
20240403,112700,5120026700,21900,21950,21950,21900,46
20240403,112600,5119017300,21950,21900,21950,21900,80
20240403,112500,5117262000,21950,21950,21950,21900,449
20240403,112400,5107427600,21900,21950,21950,21900,142
20240403,112300,5104311200,21950,21950,21950,21900,725
20240403,112200,5088432750,21950,21950,22000,21900,1513
20240403,112100,5055237200,21950,21850,21950,21850,4038
20240403,112000,4966820250,21850,21850,21900,21850,766
20240403,111900,4950075600,21850,21900,21900,21850,41
20240403,111800,4949178200,21900,21850,21900,21850,115
20240403,111700,4946660350,21850,21850,21900,21850,387
20240403,111600,4938193250,21900,21900,21900,21850,328
20240403,111500,4931021650,21900,21850,21900,21850,2180
20240403,111400,4883334950,21900,21900,21900,21850,154
20240403,111300,4879966750,21850,21900,21900,21850,71
20240403,111200,4878414550,21900,21850,21900,21850,369
20240403,111100,4870335900,21900,21850,21900,21850,662
20240403,111000,4855870450,21850,21900,21900,21850,47
20240403,110900,4854843100,21850,21850,21900,21850,155
20240403,110800,4851449450,21850,21850,21900,21850,1430
20240403,110700,4820200650,21900,21900,21900,21850,1202
20240403,110600,4793929550,21900,21900,21900,21850,838
20240403,110500,4775614750,21900,21900,21950,21900,652
20240403,110400,4761335900,21950,21900,21950,21900,2583
20240403,110300,4704739900,21900,21900,21950,21900,2130
20240403,110200,4658088950,21900,21950,21950,21900,269
20240403,110100,4652187050,21950,21950,21950,21900,396
20240403,110000,4643504800,21900,21900,21950,21900,1407
20240403,105900,4612689600,21900,21900,21950,21900,2194
20240403,105800,4564635300,21900,21900,21950,21900,3051
20240403,105700,4497805100,21900,21900,21950,21900,70
20240403,105600,4496271400,21900,21950,21950,21900,1033
20240403,105500,4473647450,22000,22000,22000,21950,748
20240403,105400,4457228000,22000,21950,22000,21900,1779
20240403,105300,4418209700,22000,21950,22000,21950,904
20240403,105200,4398366650,21950,21950,22000,21950,75
20240403,105100,4396719700,21900,22000,22000,21900,1848
20240403,105000,4356154750,22000,22000,22000,21950,2465
20240403,104900,4302047050,21950,21900,22000,21900,1498
20240403,104800,4269166700,21950,21900,21950,21900,640
20240403,104700,4255147600,21900,21950,22000,21900,2568
20240403,104600,4198790200,21950,22000,22000,21950,85
20240403,104500,4196922800,22000,21950,22000,21950,4824
20240403,104400,4090991600,21950,21950,22000,21950,42
20240403,104300,4090069050,21950,22050,22050,21950,2856
20240403,104200,4027236250,22000,22050,22050,22000,265
20240403,104100,4021396750,22050,22050,22050,22000,1636
20240403,104000,3985376100,22000,22050,22100,22000,2113
20240403,103900,3938859000,22100,22100,22100,22050,57
20240403,103800,3937601000,22050,22100,22100,22050,31
20240403,103700,3936916300,22100,22050,22100,22050,175
20240403,103600,3933054200,22050,22050,22050,22000,329
20240403,103500,3925805550,22050,22050,22100,22000,393
20240403,103400,3917130200,22050,22050,22050,22000,201
20240403,103300,3912699700,22050,22000,22050,22000,1450
20240403,103200,3880727600,22050,21950,22050,21950,157
20240403,103100,3877274500,22000,22000,22050,22000,569
20240403,103000,3864753000,21950,22000,22050,21950,1367
20240403,102900,3834684900,22050,22000,22050,22000,24
20240403,102800,3834156150,22000,22050,22050,22000,163
20240403,102700,3830567050,22050,22000,22050,22000,420
20240403,102600,3821326350,22000,22000,22050,22000,237
20240403,102500,3816111500,22000,22000,22050,22000,126
20240403,102400,3813339450,22000,22000,22050,21950,487
20240403,102300,3802625550,22050,22000,22050,21950,1962
20240403,102200,3759484050,22000,22000,22050,22000,183
20240403,102100,3755456350,22000,22000,22050,21950,1522
20240403,102000,3721972400,22000,22000,22050,22000,590
20240403,101900,3708991700,22000,22050,22050,22000,321
20240403,101800,3701927500,22050,22000,22050,22000,130
20240403,101700,3699066900,22000,22000,22050,22000,330
20240403,101600,3691806200,22050,22050,22050,22000,210
20240403,101500,3687185150,22000,22000,22050,22000,846
20240403,101400,3668572400,22000,22000,22050,22000,4165
20240403,101300,3576932400,22050,22000,22050,22000,644
20240403,101200,3562763200,22050,22050,22050,22000,214
20240403,101100,3558052250,22050,22050,22050,22000,410
20240403,101000,3549031650,22050,22000,22050,22000,513
20240403,100900,3537743750,22000,22000,22050,22000,635
20240403,100800,3523771100,22000,22000,22050,22000,202
20240403,100700,3519320650,22000,22100,22100,22000,1502
20240403,100600,3486225400,22100,22100,22100,22050,1273
20240403,100500,3458154850,22050,22100,22100,22050,560
20240403,100400,3445802250,22050,22100,22100,22050,170
20240403,100300,3442046000,22100,22050,22150,22050,966
20240403,100200,3420731750,22050,22100,22150,22050,384
20240403,100100,3412245300,22150,22150,22150,22100,138
20240403,100000,3409194650,22150,22150,22150,22100,115
20240403,095900,3406649800,22150,22100,22150,22050,354
20240403,095800,3398832650,22100,22100,22150,22050,1179
20240403,095700,3372776950,22050,22050,22100,22050,172
20240403,095600,3368984000,22050,22000,22100,22000,3415
20240403,095500,3293729000,21950,22000,22000,21950,4423
20240403,095400,3196476950,22000,21950,22000,21950,106
20240403,095300,3194145300,21950,21950,22000,21950,1359
20240403,095200,3164306950,21950,22000,22000,21950,2767
20240403,095100,3103437900,21950,22000,22000,21950,5676
20240403,095000,2978605950,22000,22000,22050,22000,408
20240403,094900,2969622050,22050,22100,22100,22050,2019
20240403,094800,2925101400,22050,22050,22100,22050,310
20240403,094700,2918261400,22100,22050,22100,22050,436
20240403,094600,2908646950,22050,22050,22100,22050,2796
20240403,094500,2846994300,22050,22050,22100,22050,819
20240403,094400,2828934350,22050,22050,22100,22050,2807
20240403,094300,2767031500,22050,22100,22150,22050,1014
20240403,094200,2744622250,22100,22150,22150,22100,750
20240403,094100,2728046100,22150,22150,22150,22150,1106
20240403,094000,2703548200,22200,22150,22200,22150,437
20240403,093900,2693867300,22150,22150,22200,22150,415
20240403,093800,2684673800,22200,22200,22200,22150,1297
20240403,093700,2655937450,22200,22250,22250,22150,1272
20240403,093600,2627700500,22200,22150,22250,22150,3808
20240403,093500,2543284650,22150,22200,22200,22150,1879
20240403,093400,2501663950,22150,22200,22200,22150,322
20240403,093300,2494517800,22200,22150,22200,22100,1184
20240403,093200,2468293600,22150,22150,22150,22100,539
20240403,093100,2456374350,22150,22250,22250,22150,1159
20240403,093000,2430697050,22200,22200,22250,22150,1133
20240403,092900,2405553550,22200,22200,22250,22150,1162
20240403,092800,2379754750,22200,22200,22200,22150,1559
20240403,092700,2345148700,22200,22150,22200,22150,523
20240403,092600,2333539450,22200,22150,22200,22100,853
20240403,092500,2314647300,22100,22150,22150,22050,1864
20240403,092400,2273449500,22150,22100,22150,22100,1080
20240403,092300,2249552800,22150,22150,22150,22100,1345
20240403,092200,2219810050,22100,22050,22150,22050,1598
20240403,092100,2184496600,22100,22000,22100,22000,2710
20240403,092000,2124773050,22050,22050,22100,22000,2788
20240403,091900,2063403300,22050,22000,22100,22000,2608
20240403,091800,2005977350,22100,22050,22100,21950,2459
20240403,091700,1951857500,22000,22100,22100,21950,4650
20240403,091600,1849653100,22100,22000,22100,21950,1397
20240403,091500,1818890600,22000,22050,22050,21900,11392
20240403,091400,1568464400,22050,22100,22150,22000,2946
20240403,091300,1503491250,22150,22050,22150,22000,4378
20240403,091200,1406840050,22000,22100,22100,22000,3115
20240403,091100,1338144100,22050,22000,22100,22000,1964
20240403,091000,1294831500,22000,22150,22150,22000,10633
20240403,090900,1060504150,22100,22050,22100,22050,4028
20240403,090800,971555400,22100,22100,22150,22050,4775
20240403,090700,866067150,22150,22200,22250,22100,6319
20240403,090600,726041900,22200,22250,22300,22200,3907
20240403,090500,639226600,22250,22350,22350,22250,4890
20240403,090400,530240350,22350,22350,22400,22300,3197
20240403,090300,458862850,22350,22450,22500,22350,1392
20240403,090200,427720300,22400,22400,22500,22300,4387
20240403,090100,329497900,22400,22500,22550,22400,2136
20240403,090000,281475650,22550,22600,22650,22450,9885