KissMeData/092070/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195900,1879485250,21650,21650,21650,21650,387
20240318,195800,1879485250,21650,21650,21650,21650,0
20240318,195700,1879485250,21650,21650,21650,21650,0
20240318,195600,1879485250,21650,21650,21650,21650,0
20240318,195500,1879485250,21650,21650,21650,21650,0
20240318,195400,1879485250,21650,21650,21650,21650,0
20240318,195300,1879485250,21650,21650,21650,21650,0
20240318,195200,1879485250,21650,21650,21650,21650,0
20240318,195100,1879485250,21650,21650,21650,21650,0
20240318,195000,1879485250,21650,21650,21650,21650,0
20240318,194900,1879485250,21650,21650,21650,21650,0
20240318,194800,1879485250,21650,21650,21650,21650,0
20240318,194700,1879485250,21650,21650,21650,21650,0
20240318,194600,1879485250,21650,21650,21650,21650,0
20240318,194500,1879485250,21650,21650,21650,21650,0
20240318,194400,1879485250,21650,21650,21650,21650,0
20240318,194300,1879485250,21650,21650,21650,21650,0
20240318,194200,1879485250,21650,21650,21650,21650,0
20240318,194100,1879485250,21650,21650,21650,21650,0
20240318,194000,1879485250,21650,21650,21650,21650,0
20240318,193900,1879485250,21650,21650,21650,21650,0
20240318,193800,1879485250,21650,21650,21650,21650,0
20240318,193700,1879485250,21650,21650,21650,21650,0
20240318,193600,1879485250,21650,21650,21650,21650,0
20240318,193500,1879485250,21650,21650,21650,21650,0
20240318,193400,1879485250,21650,21650,21650,21650,0
20240318,193300,1879485250,21650,21650,21650,21650,0
20240318,193200,1879485250,21650,21650,21650,21650,0
20240318,193100,1879485250,21650,21650,21650,21650,0
20240318,193000,1879485250,21650,21650,21650,21650,0
20240318,192900,1879485250,21650,21650,21650,21650,387
20240318,192800,1879485250,21650,21650,21650,21650,0
20240318,192700,1879485250,21650,21650,21650,21650,0
20240318,192600,1879485250,21650,21650,21650,21650,0
20240318,192500,1879485250,21650,21650,21650,21650,0
20240318,192400,1879485250,21650,21650,21650,21650,0
20240318,192300,1879485250,21650,21650,21650,21650,0
20240318,192200,1879485250,21650,21650,21650,21650,0
20240318,192100,1879485250,21650,21650,21650,21650,0
20240318,192000,1879485250,21650,21650,21650,21650,0
20240318,191900,1879485250,21650,21650,21650,21650,0
20240318,191800,1879485250,21650,21650,21650,21650,0
20240318,191700,1879485250,21650,21650,21650,21650,0
20240318,191600,1879485250,21650,21650,21650,21650,0
20240318,191500,1879485250,21650,21650,21650,21650,0
20240318,191400,1879485250,21650,21650,21650,21650,0
20240318,191300,1879485250,21650,21650,21650,21650,0
20240318,191200,1879485250,21650,21650,21650,21650,0
20240318,191100,1879485250,21650,21650,21650,21650,0
20240318,191000,1879485250,21650,21650,21650,21650,0
20240318,190900,1879485250,21650,21650,21650,21650,0
20240318,190800,1879485250,21650,21650,21650,21650,0
20240318,190700,1879485250,21650,21650,21650,21650,0
20240318,190600,1879485250,21650,21650,21650,21650,0
20240318,190500,1879485250,21650,21650,21650,21650,0
20240318,190400,1879485250,21650,21650,21650,21650,0
20240318,190300,1879485250,21650,21650,21650,21650,0
20240318,190200,1879485250,21650,21650,21650,21650,0
20240318,190100,1879485250,21650,21650,21650,21650,0
20240318,190000,1879485250,21650,21650,21650,21650,0
20240318,185900,1879485250,21650,21650,21650,21650,387
20240318,185800,1879485250,21650,21650,21650,21650,0
20240318,185700,1879485250,21650,21650,21650,21650,0
20240318,185600,1879485250,21650,21650,21650,21650,0
20240318,185500,1879485250,21650,21650,21650,21650,0
20240318,185400,1879485250,21650,21650,21650,21650,0
20240318,185300,1879485250,21650,21650,21650,21650,0
20240318,185200,1879485250,21650,21650,21650,21650,0
20240318,185100,1879485250,21650,21650,21650,21650,0
20240318,185000,1879485250,21650,21650,21650,21650,0
20240318,184900,1879485250,21650,21650,21650,21650,0
20240318,184800,1879485250,21650,21650,21650,21650,0
20240318,184700,1879485250,21650,21650,21650,21650,0
20240318,184600,1879485250,21650,21650,21650,21650,0
20240318,184500,1879485250,21650,21650,21650,21650,0
20240318,184400,1879485250,21650,21650,21650,21650,0
20240318,184300,1879485250,21650,21650,21650,21650,0
20240318,184200,1879485250,21650,21650,21650,21650,0
20240318,184100,1879485250,21650,21650,21650,21650,0
20240318,184000,1879485250,21650,21650,21650,21650,0
20240318,183900,1879485250,21650,21650,21650,21650,0
20240318,183800,1879485250,21650,21650,21650,21650,0
20240318,183700,1879485250,21650,21650,21650,21650,0
20240318,183600,1879485250,21650,21650,21650,21650,0
20240318,183500,1879485250,21650,21650,21650,21650,0
20240318,183400,1879485250,21650,21650,21650,21650,0
20240318,183300,1879485250,21650,21650,21650,21650,0
20240318,183200,1879485250,21650,21650,21650,21650,0
20240318,183100,1879485250,21650,21650,21650,21650,0
20240318,183000,1879485250,21650,21650,21650,21650,0
20240318,182900,1879485250,21650,21650,21650,21650,387
20240318,182800,1879485250,21650,21650,21650,21650,0
20240318,182700,1879485250,21650,21650,21650,21650,0
20240318,182600,1879485250,21650,21650,21650,21650,0
20240318,182500,1879485250,21650,21650,21650,21650,0
20240318,182400,1879485250,21650,21650,21650,21650,0
20240318,182300,1879485250,21650,21650,21650,21650,0
20240318,182200,1879485250,21650,21650,21650,21650,0
20240318,182100,1879485250,21650,21650,21650,21650,0
20240318,182000,1879485250,21650,21650,21650,21650,0
20240318,181900,1879485250,21650,21650,21650,21650,0
20240318,181800,1879485250,21650,21650,21650,21650,0
20240318,181700,1879485250,21650,21650,21650,21650,0
20240318,181600,1879485250,21650,21650,21650,21650,0
20240318,181500,1879485250,21650,21650,21650,21650,0
20240318,181400,1879485250,21650,21650,21650,21650,0
20240318,181300,1879485250,21650,21650,21650,21650,0
20240318,181200,1879485250,21650,21650,21650,21650,0
20240318,181100,1879485250,21650,21650,21650,21650,0
20240318,181000,1879485250,21650,21650,21650,21650,0
20240318,180900,1879485250,21650,21650,21650,21650,0
20240318,180800,1879485250,21650,21650,21650,21650,0
20240318,180700,1879485250,21650,21650,21650,21650,0
20240318,180600,1879485250,21650,21650,21650,21650,0
20240318,180500,1879485250,21650,21650,21650,21650,0
20240318,180400,1879485250,21650,21650,21650,21650,0
20240318,180300,1879485250,21650,21650,21650,21650,0
20240318,180200,1879485250,21650,21650,21650,21650,0
20240318,180100,1879485250,21650,21650,21650,21650,0
20240318,180000,1879485250,21650,21650,21650,21650,0
20240318,175900,1879485250,21650,21650,21650,21650,387
20240318,175800,1879485250,21650,21650,21650,21650,0
20240318,175700,1879485250,21650,21650,21650,21650,0
20240318,175600,1879485250,21650,21650,21650,21650,0
20240318,175500,1879485250,21650,21650,21650,21650,0
20240318,175400,1879485250,21650,21650,21650,21650,0
20240318,175300,1879485250,21650,21650,21650,21650,0
20240318,175200,1879485250,21650,21650,21650,21650,0
20240318,175100,1879485250,21650,21650,21650,21650,0
20240318,175000,1879485250,21650,21650,21650,21650,0
20240318,174900,1879485250,21650,21650,21650,21650,0
20240318,174800,1879485250,21650,21650,21650,21650,0
20240318,174700,1879485250,21650,21650,21650,21650,0
20240318,174600,1879485250,21650,21650,21650,21650,0
20240318,174500,1879485250,21650,21650,21650,21650,0
20240318,174400,1879485250,21650,21650,21650,21650,0
20240318,174300,1879485250,21650,21650,21650,21650,0
20240318,174200,1879485250,21650,21650,21650,21650,0
20240318,174100,1879485250,21650,21650,21650,21650,0
20240318,174000,1879485250,21650,21650,21650,21650,0
20240318,173900,1879485250,21650,21650,21650,21650,0
20240318,173800,1879485250,21650,21650,21650,21650,0
20240318,173700,1879485250,21650,21650,21650,21650,0
20240318,173600,1879485250,21650,21650,21650,21650,0
20240318,173500,1879485250,21650,21650,21650,21650,0
20240318,173400,1879485250,21650,21650,21650,21650,0
20240318,173300,1879485250,21650,21650,21650,21650,0
20240318,173200,1879485250,21650,21650,21650,21650,0
20240318,173100,1879485250,21650,21650,21650,21650,0
20240318,173000,1879485250,21650,21650,21650,21650,0
20240318,172900,1879485250,21650,21650,21650,21650,387
20240318,172800,1879485250,21650,21650,21650,21650,0
20240318,172700,1879485250,21650,21650,21650,21650,0
20240318,172600,1879485250,21650,21650,21650,21650,0
20240318,172500,1879485250,21650,21650,21650,21650,0
20240318,172400,1879485250,21650,21650,21650,21650,0
20240318,172300,1879485250,21650,21650,21650,21650,0
20240318,172200,1879485250,21650,21650,21650,21650,0
20240318,172100,1879485250,21650,21650,21650,21650,0
20240318,172000,1879485250,21650,21650,21650,21650,0
20240318,171900,1879485250,21650,21650,21650,21650,0
20240318,171800,1879485250,21650,21650,21650,21650,0
20240318,171700,1879485250,21650,21650,21650,21650,0
20240318,171600,1879485250,21650,21650,21650,21650,0
20240318,171500,1879485250,21650,21650,21650,21650,0
20240318,171400,1879485250,21650,21650,21650,21650,0
20240318,171300,1879485250,21650,21650,21650,21650,0
20240318,171200,1879485250,21650,21650,21650,21650,0
20240318,171100,1879485250,21650,21650,21650,21650,0
20240318,171000,1879485250,21650,21650,21650,21650,0
20240318,170900,1879485250,21650,21650,21650,21650,0
20240318,170800,1879485250,21650,21650,21650,21650,0
20240318,170700,1879485250,21650,21650,21650,21650,0
20240318,170600,1879485250,21650,21650,21650,21650,0
20240318,170500,1879485250,21650,21650,21650,21650,0
20240318,170400,1879485250,21650,21650,21650,21650,0
20240318,170300,1879485250,21650,21650,21650,21650,0
20240318,170200,1879485250,21650,21650,21650,21650,0
20240318,170100,1879485250,21650,21650,21650,21650,0
20240318,170000,1879485250,21650,21650,21650,21650,0
20240318,165900,1879485250,21650,21650,21650,21650,387
20240318,165800,1879485250,21650,21650,21650,21650,0
20240318,165700,1879485250,21650,21650,21650,21650,0
20240318,165600,1879485250,21650,21650,21650,21650,0
20240318,165500,1879485250,21650,21650,21650,21650,0
20240318,165400,1879485250,21650,21650,21650,21650,0
20240318,165300,1879485250,21650,21650,21650,21650,0
20240318,165200,1879485250,21650,21650,21650,21650,0
20240318,165100,1879485250,21650,21650,21650,21650,0
20240318,165000,1879485250,21650,21650,21650,21650,0
20240318,164900,1879485250,21650,21650,21650,21650,0
20240318,164800,1879485250,21650,21650,21650,21650,0
20240318,164700,1879485250,21650,21650,21650,21650,0
20240318,164600,1879485250,21650,21650,21650,21650,0
20240318,164500,1879485250,21650,21650,21650,21650,0
20240318,164400,1879485250,21650,21650,21650,21650,0
20240318,164300,1879485250,21650,21650,21650,21650,0
20240318,164200,1879485250,21650,21650,21650,21650,0
20240318,164100,1879485250,21650,21650,21650,21650,0
20240318,164000,1879485250,21650,21650,21650,21650,0
20240318,163900,1879485250,21650,21650,21650,21650,0
20240318,163800,1879485250,21650,21650,21650,21650,0
20240318,163700,1879485250,21650,21650,21650,21650,0
20240318,163600,1879485250,21650,21650,21650,21650,0
20240318,163500,1879485250,21650,21650,21650,21650,0
20240318,163400,1879485250,21650,21650,21650,21650,0
20240318,163300,1879485250,21650,21650,21650,21650,0
20240318,163200,1879485250,21650,21650,21650,21650,0
20240318,163100,1879485250,21650,21650,21650,21650,0
20240318,163000,1879485250,21650,21650,21650,21650,0
20240318,162900,1879485250,21650,21650,21650,21650,387
20240318,162800,1879485250,21650,21650,21650,21650,0
20240318,162700,1879485250,21650,21650,21650,21650,0
20240318,162600,1879485250,21650,21650,21650,21650,0
20240318,162500,1879485250,21650,21650,21650,21650,0
20240318,162400,1879485250,21650,21650,21650,21650,0
20240318,162300,1879485250,21650,21650,21650,21650,0
20240318,162200,1879485250,21650,21650,21650,21650,0
20240318,162100,1879485250,21650,21650,21650,21650,0
20240318,162000,1879485250,21650,21650,21650,21650,0
20240318,161900,1879485250,21650,21650,21650,21650,0
20240318,161800,1879485250,21650,21650,21650,21650,0
20240318,161700,1879485250,21650,21650,21650,21650,0
20240318,161600,1879485250,21650,21650,21650,21650,0
20240318,161500,1879485250,21650,21650,21650,21650,0
20240318,161400,1879485250,21650,21650,21650,21650,0
20240318,161300,1879485250,21650,21650,21650,21650,0
20240318,161200,1879485250,21650,21650,21650,21650,0
20240318,161100,1879485250,21650,21650,21650,21650,0
20240318,161000,1879485250,21650,21650,21650,21650,0
20240318,160900,1879485250,21650,21650,21650,21650,0
20240318,160800,1879485250,21650,21650,21650,21650,0
20240318,160700,1879485250,21650,21650,21650,21650,0
20240318,160600,1879485250,21650,21650,21650,21650,0
20240318,160500,1879485250,21650,21650,21650,21650,0
20240318,160400,1879485250,21650,21650,21650,21650,0
20240318,160300,1879485250,21650,21650,21650,21650,0
20240318,160200,1879485250,21650,21650,21650,21650,0
20240318,160100,1879485250,21650,21650,21650,21650,0
20240318,160000,1879485250,21650,21650,21650,21650,0
20240318,155900,1879485250,21650,21650,21650,21650,387
20240318,155800,1879485250,21650,21650,21650,21650,0
20240318,155700,1879485250,21650,21650,21650,21650,0
20240318,155600,1879485250,21650,21650,21650,21650,0
20240318,155500,1879485250,21650,21650,21650,21650,0
20240318,155400,1879485250,21650,21650,21650,21650,0
20240318,155300,1879485250,21650,21650,21650,21650,0
20240318,155200,1879485250,21650,21650,21650,21650,0
20240318,155100,1879485250,21650,21650,21650,21650,0
20240318,155000,1879485250,21650,21650,21650,21650,0
20240318,154900,1879485250,21650,21650,21650,21650,0
20240318,154800,1879485250,21650,21650,21650,21650,0
20240318,154700,1879485250,21650,21650,21650,21650,0
20240318,154600,1879485250,21650,21650,21650,21650,0
20240318,154500,1879485250,21650,21650,21650,21650,0
20240318,154400,1879485250,21650,21650,21650,21650,0
20240318,154300,1879485250,21650,21650,21650,21650,0
20240318,154200,1879485250,21650,21650,21650,21650,0
20240318,154100,1879485250,21650,21650,21650,21650,0
20240318,154000,1879485250,21650,21650,21650,21650,0
20240318,153900,1879485250,21650,21650,21650,21650,0
20240318,153800,1879485250,21650,21650,21650,21650,0
20240318,153700,1879485250,21650,21650,21650,21650,0
20240318,153600,1879485250,21650,21650,21650,21650,0
20240318,153500,1879485250,21650,21650,21650,21650,0
20240318,153400,1879485250,21650,21650,21650,21650,0
20240318,153300,1879485250,21650,21650,21650,21650,0
20240318,153200,1879485250,21650,21650,21650,21650,0
20240318,153100,1879485250,21650,21650,21650,21650,0
20240318,153000,1879485250,21650,21650,21650,21650,387
20240318,152900,1871106700,21600,21600,21600,21600,0
20240318,152800,1871106700,21600,21600,21600,21600,0
20240318,152700,1871106700,21600,21600,21600,21600,0
20240318,152600,1871106700,21600,21600,21600,21600,0
20240318,152500,1871106700,21600,21600,21600,21600,0
20240318,152400,1871106700,21600,21600,21600,21600,0
20240318,152300,1871106700,21600,21600,21600,21600,0
20240318,152200,1871106700,21600,21600,21600,21600,0
20240318,152100,1871106700,21600,21600,21600,21600,0
20240318,152000,1871106700,21600,21600,21600,21600,0
20240318,151900,1871106700,21600,21600,21650,21600,51
20240318,151800,1870005050,21600,21550,21600,21550,39
20240318,151700,1869164550,21650,21650,21650,21650,0
20240318,151600,1869164550,21650,21650,21650,21650,0
20240318,151500,1869164550,21650,21550,21650,21550,3
20240318,151400,1869099700,21650,21600,21650,21600,4
20240318,151300,1869013200,21650,21600,21650,21600,277
20240318,151200,1863029950,21600,21600,21600,21600,51
20240318,151100,1861928350,21600,21600,21600,21500,225
20240318,151000,1857080400,21600,21600,21600,21600,17
20240318,150900,1856713200,21600,21550,21600,21550,309
20240318,150800,1850054200,21600,21600,21600,21600,0
20240318,150700,1850054200,21600,21600,21600,21600,101
20240318,150600,1847872600,21550,21600,21600,21550,101
20240318,150500,1845696000,21550,21600,21600,21550,127
20240318,150400,1842959100,21550,21600,21600,21550,7
20240318,150300,1842807950,21550,21550,21550,21550,10
20240318,150200,1842592450,21550,21550,21550,21550,5
20240318,150100,1842484700,21550,21550,21550,21550,175
20240318,150000,1838713450,21600,21600,21600,21600,1
20240318,145900,1838691850,21600,21600,21600,21600,2
20240318,145800,1838648650,21550,21550,21550,21550,1
20240318,145700,1838627100,21600,21550,21600,21550,111
20240318,145600,1836235000,21600,21600,21600,21600,1
20240318,145500,1836213400,21600,21600,21600,21600,0
20240318,145400,1836213400,21600,21600,21600,21600,31
20240318,145300,1835543800,21600,21600,21600,21600,0
20240318,145200,1835543800,21600,21600,21600,21600,0
20240318,145100,1835543800,21600,21550,21600,21550,77
20240318,145000,1833884400,21600,21600,21600,21500,274
20240318,144900,1827988700,21600,21600,21600,21600,0
20240318,144800,1827988700,21600,21550,21600,21550,14
20240318,144700,1827686950,21600,21600,21600,21600,0
20240318,144600,1827686950,21600,21600,21600,21600,0
20240318,144500,1827686950,21600,21600,21600,21600,0
20240318,144400,1827686950,21600,21600,21600,21600,3
20240318,144300,1827622150,21600,21550,21600,21550,500
20240318,144200,1816824450,21550,21550,21550,21550,13
20240318,144100,1816544300,21600,21600,21600,21600,20
20240318,144000,1816112300,21600,21600,21600,21600,0
20240318,143900,1816112300,21600,21600,21600,21600,0
20240318,143800,1816112300,21600,21600,21600,21600,1
20240318,143700,1816090700,21600,21550,21600,21550,5
20240318,143600,1815982900,21600,21550,21600,21550,4
20240318,143500,1815896650,21650,21650,21650,21650,0
20240318,143400,1815896650,21650,21600,21650,21600,314
20240318,143300,1809114150,21600,21550,21600,21550,5
20240318,143200,1809006350,21600,21600,21600,21600,1
20240318,143100,1808984750,21550,21550,21600,21550,75
20240318,143000,1807368450,21650,21600,21650,21600,17
20240318,142900,1807001200,21650,21650,21650,21650,0
20240318,142800,1807001200,21650,21600,21650,21550,167
20240318,142700,1803401200,21650,21650,21650,21650,1
20240318,142600,1803379550,21550,21550,21650,21500,1028
20240318,142500,1781272200,21650,21600,21650,21600,40
20240318,142400,1780408050,21600,21550,21600,21550,43
20240318,142300,1779481200,21650,21650,21650,21650,50
20240318,142200,1778398700,21650,21600,21650,21600,2
20240318,142100,1778355450,21650,21550,21650,21500,1268
20240318,142000,1750992550,21600,21600,21600,21600,0
20240318,141900,1750992550,21600,21600,21600,21600,0
20240318,141800,1750992550,21600,21600,21600,21600,0
20240318,141700,1750992550,21600,21600,21600,21600,0
20240318,141600,1750992550,21600,21600,21600,21600,1
20240318,141500,1750970950,21600,21550,21600,21550,190
20240318,141400,1746875600,21600,21600,21600,21600,0
20240318,141300,1746875600,21600,21550,21600,21550,54
20240318,141200,1745711800,21600,21450,21600,21400,5269
20240318,141100,1632685300,21450,21450,21450,21450,0
20240318,141000,1632685300,21450,21450,21450,21450,3
20240318,140900,1632620950,21450,21450,21450,21450,4
20240318,140800,1632535150,21450,21450,21450,21450,0
20240318,140700,1632535150,21450,21450,21450,21450,0
20240318,140600,1632535150,21450,21450,21450,21450,7
20240318,140500,1632385000,21450,21450,21450,21450,0
20240318,140400,1632385000,21450,21400,21450,21400,12
20240318,140300,1632128150,21450,21400,21450,21350,305
20240318,140200,1625615800,21450,21450,21450,21450,1
20240318,140100,1625594350,21450,21350,21450,21350,102
20240318,140000,1623416500,21450,21400,21450,21400,20
20240318,135900,1622988400,21450,21400,21450,21400,22
20240318,135800,1622517400,21400,21400,21450,21400,141
20240318,135700,1619499950,21450,21400,21450,21400,71
20240318,135600,1617980500,21450,21450,21450,21450,1
20240318,135500,1617959050,21400,21400,21400,21400,3
20240318,135400,1617894850,21450,21400,21450,21400,394
20240318,135300,1609445800,21350,21350,21350,21350,0
20240318,135200,1609445800,21350,21350,21350,21350,0
20240318,135100,1609445800,21350,21400,21450,21350,162
20240318,135000,1605981700,21400,21400,21400,21400,106
20240318,134900,1603713300,21450,21450,21450,21450,0
20240318,134800,1603713300,21450,21450,21450,21450,0
20240318,134700,1603713300,21450,21400,21450,21400,26
20240318,134600,1603156850,21450,21450,21450,21450,8
20240318,134500,1602985250,21450,21400,21450,21400,16
20240318,134400,1602642800,21400,21400,21450,21400,58
20240318,134300,1601401550,21450,21450,21450,21450,0
20240318,134200,1601401550,21450,21450,21450,21400,64
20240318,134100,1600031250,21450,21450,21450,21450,0
20240318,134000,1600031250,21450,21450,21500,21450,87
20240318,133900,1598165050,21500,21500,21500,21450,281
20240318,133800,1592137500,21500,21500,21500,21500,0
20240318,133700,1592137500,21500,21500,21500,21500,0
20240318,133600,1592137500,21500,21500,21500,21500,5
20240318,133500,1592030000,21500,21500,21500,21500,2
20240318,133400,1591987000,21500,21500,21500,21500,0
20240318,133300,1591987000,21500,21500,21500,21500,0
20240318,133200,1591987000,21500,21500,21500,21500,0
20240318,133100,1591987000,21500,21500,21500,21500,1
20240318,133000,1591965500,21500,21500,21500,21500,1
20240318,132900,1591944000,21500,21500,21500,21500,8
20240318,132800,1591772000,21500,21500,21500,21500,0
20240318,132700,1591772000,21500,21500,21500,21500,0
20240318,132600,1591772000,21500,21500,21500,21500,201
20240318,132500,1587450500,21500,21500,21500,21500,0
20240318,132400,1587450500,21500,21450,21500,21450,11
20240318,132300,1587214500,21450,21450,21450,21450,50
20240318,132200,1586142000,21500,21500,21500,21500,0
20240318,132100,1586142000,21500,21500,21500,21500,2
20240318,132000,1586099000,21450,21450,21450,21450,200
20240318,131900,1581809000,21500,21450,21500,21450,47
20240318,131800,1580800650,21500,21450,21500,21450,841
20240318,131700,1562761150,21450,21450,21450,21450,3
20240318,131600,1562696800,21450,21450,21450,21450,100
20240318,131500,1560551800,21450,21400,21450,21400,101
20240318,131400,1558390350,21450,21450,21450,21450,0
20240318,131300,1558390350,21450,21450,21450,21450,1
20240318,131200,1558368900,21350,21450,21450,21350,7
20240318,131100,1558218950,21450,21450,21450,21450,80
20240318,131000,1556502950,21450,21300,21450,21300,523
20240318,130900,1545305650,21350,21350,21350,21350,15
20240318,130800,1544985400,21350,21350,21350,21350,100
20240318,130700,1542850400,21350,21350,21350,21350,10
20240318,130600,1542636900,21350,21250,21350,21100,1465
20240318,130500,1511617050,21150,21250,21350,21150,2007
20240318,130400,1469115550,21350,21300,21350,21300,21
20240318,130300,1468668200,21200,21300,21400,21200,4508
20240318,130200,1372969800,21450,21400,21450,21250,1185
20240318,130100,1347707350,21350,21350,21350,21350,10
20240318,130000,1347493850,21500,21300,21500,21300,2227
20240318,125900,1300042850,21300,21500,21500,21300,501
20240318,125800,1289359950,21500,21500,21500,21500,0
20240318,125700,1289359950,21500,21400,21500,21350,1001
20240318,125600,1267987450,21350,21350,21350,21350,500
20240318,125500,1257312450,21350,21400,21400,21350,500
20240318,125400,1246621850,21550,21450,21550,21400,2325
20240318,125300,1196837450,21550,21550,21550,21550,15
20240318,125200,1196514200,21550,21450,21600,21400,1700
20240318,125100,1160102300,21600,21500,21600,21450,1501
20240318,125000,1127897950,21600,21550,21600,21450,2047
20240318,124900,1083899950,21600,21600,21600,21600,20
20240318,124800,1083467950,21600,21600,21600,21600,1
20240318,124700,1083446350,21600,21600,21600,21600,0
20240318,124600,1083446350,21600,21600,21600,21600,1
20240318,124500,1083424750,21600,21600,21600,21600,20
20240318,124400,1082992750,21650,21650,21650,21650,0
20240318,124300,1082992750,21650,21650,21650,21650,0
20240318,124200,1082992750,21650,21650,21650,21650,10
20240318,124100,1082776250,21650,21650,21650,21650,50
20240318,124000,1081693750,21650,21550,21650,21500,1566
20240318,123900,1047985050,21600,21550,21600,21550,581
20240318,123800,1035464400,21600,21600,21600,21600,134
20240318,123700,1032570000,21650,21650,21650,21650,0
20240318,123600,1032570000,21650,21650,21650,21650,1
20240318,123500,1032548350,21600,21600,21650,21600,303
20240318,123400,1026003500,21650,21650,21650,21650,0
20240318,123300,1026003500,21650,21650,21650,21650,0
20240318,123200,1026003500,21650,21650,21650,21650,0
20240318,123100,1026003500,21650,21650,21650,21650,0
20240318,123000,1026003500,21650,21600,21650,21600,2
20240318,122900,1025960250,21650,21600,21650,21600,51
20240318,122800,1024858600,21600,21600,21600,21600,0
20240318,122700,1024858600,21600,21600,21600,21600,100
20240318,122600,1022698600,21550,21600,21600,21550,101
20240318,122500,1020517050,21650,21650,21650,21650,1
20240318,122400,1020495400,21600,21600,21650,21600,53
20240318,122300,1019350550,21600,21600,21600,21600,0
20240318,122200,1019350550,21600,21600,21600,21600,50
20240318,122100,1018270550,21600,21600,21600,21600,0
20240318,122000,1018270550,21600,21600,21600,21600,510
20240318,121900,1007254550,21650,21650,21650,21650,0
20240318,121800,1007254550,21650,21600,21650,21600,7
20240318,121700,1007103200,21650,21650,21650,21650,1
20240318,121600,1007081550,21550,21600,21600,21550,501
20240318,121500,996260000,21550,21600,21600,21550,136
20240318,121400,993328700,21650,21650,21650,21650,0
20240318,121300,993328700,21650,21600,21650,21550,232
20240318,121200,988321400,21650,21600,21650,21600,12
20240318,121100,988062000,21600,21600,21600,21600,0
20240318,121000,988062000,21600,21650,21650,21600,2058
20240318,120900,943606250,21650,21650,21650,21650,200
20240318,120800,939276250,21700,21700,21700,21700,0
20240318,120700,939276250,21700,21700,21700,21700,0
20240318,120600,939276250,21700,21700,21700,21700,0
20240318,120500,939276250,21700,21700,21700,21700,0
20240318,120400,939276250,21700,21700,21700,21700,1
20240318,120300,939254550,21650,21700,21700,21650,201
20240318,120200,934902850,21650,21650,21650,21650,200
20240318,120100,930572850,21700,21700,21700,21700,0
20240318,120000,930572850,21700,21700,21700,21700,0
20240318,115900,930572850,21700,21700,21700,21700,2
20240318,115800,930529450,21700,21700,21700,21700,0
20240318,115700,930529450,21700,21700,21700,21700,0
20240318,115600,930529450,21700,21700,21700,21700,1
20240318,115500,930507750,21700,21700,21700,21700,0
20240318,115400,930507750,21700,21700,21700,21700,0
20240318,115300,930507750,21700,21650,21700,21650,100
20240318,115200,928342700,21650,21650,21650,21650,0
20240318,115100,928342700,21650,21650,21650,21650,1
20240318,115000,928321050,21700,21700,21700,21700,0
20240318,114900,928321050,21700,21700,21700,21700,0
20240318,114800,928321050,21700,21700,21700,21700,52
20240318,114700,927192650,21650,21700,21700,21650,11
20240318,114600,926954050,21700,21700,21700,21700,0
20240318,114500,926954050,21700,21700,21700,21700,0
20240318,114400,926954050,21700,21650,21700,21650,2
20240318,114300,926910700,21700,21650,21700,21650,23
20240318,114200,926412700,21600,21600,21700,21600,587
20240318,114100,913733300,21600,21600,21600,21600,3
20240318,114000,913668500,21700,21700,21700,21700,1
20240318,113900,913646800,21650,21650,21650,21650,10
20240318,113800,913430300,21700,21700,21700,21650,3
20240318,113700,913365250,21600,21600,21600,21600,10
20240318,113600,913149250,21700,21650,21700,21650,5
20240318,113500,913040900,21650,21650,21650,21650,5
20240318,113400,912932650,21700,21700,21700,21700,1
20240318,113300,912910950,21600,21700,21700,21600,25
20240318,113200,912370450,21700,21700,21700,21700,0
20240318,113100,912370450,21700,21650,21700,21650,162
20240318,113000,908863100,21750,21750,21750,21750,0
20240318,112900,908863100,21750,21650,21750,21650,330
20240318,112800,901718000,21750,21750,21750,21750,1
20240318,112700,901696250,21750,21750,21750,21750,2
20240318,112600,901652750,21750,21700,21750,21700,3
20240318,112500,901587550,21750,21700,21750,21650,27
20240318,112400,901002350,21750,21750,21750,21750,0
20240318,112300,901002350,21750,21750,21750,21750,0
20240318,112200,901002350,21750,21700,21750,21700,5
20240318,112100,900893750,21650,21650,21650,21650,2
20240318,112000,900850450,21750,21750,21750,21750,1
20240318,111900,900828700,21750,21750,21750,21750,0
20240318,111800,900828700,21750,21750,21750,21750,0
20240318,111700,900828700,21750,21750,21750,21750,0
20240318,111600,900828700,21750,21750,21750,21750,0
20240318,111500,900828700,21750,21700,21750,21700,2
20240318,111400,900785250,21750,21750,21750,21750,0
20240318,111300,900785250,21750,21750,21750,21750,0
20240318,111200,900785250,21750,21700,21750,21700,5
20240318,111100,900676700,21750,21700,21750,21700,6
20240318,111000,900546450,21750,21700,21750,21700,25
20240318,110900,900003800,21650,21700,21700,21650,77
20240318,110800,898336700,21700,21700,21700,21700,0
20240318,110700,898336700,21700,21700,21700,21650,294
20240318,110600,891971500,21650,21650,21650,21650,1
20240318,110500,891949850,21700,21700,21700,21700,0
20240318,110400,891949850,21700,21700,21700,21650,225
20240318,110300,887077350,21700,21650,21700,21650,701
20240318,110200,871900650,21700,21700,21700,21700,20
20240318,110100,871466650,21700,21700,21700,21700,0
20240318,110000,871466650,21700,21700,21700,21700,1055
20240318,105900,848573150,21750,21750,21750,21750,58
20240318,105800,847311650,21800,21800,21800,21800,0
20240318,105700,847311650,21800,21800,21800,21800,50
20240318,105600,846221650,21800,21750,21800,21750,56
20240318,105500,845003600,21750,21750,21750,21750,0
20240318,105400,845003600,21750,21750,21750,21750,0
20240318,105300,845003600,21750,21800,21800,21750,329
20240318,105200,837832150,21800,21800,21800,21800,0
20240318,105100,837832150,21800,21750,21800,21750,6
20240318,105000,837701550,21800,21800,21800,21800,1
20240318,104900,837679750,21800,21800,21800,21800,0
20240318,104800,837679750,21800,21800,21800,21800,0
20240318,104700,837679750,21800,21800,21800,21800,0
20240318,104600,837679750,21800,21800,21800,21750,391
20240318,104500,829173200,21800,21800,21800,21800,0
20240318,104400,829173200,21800,21750,21800,21750,61
20240318,104300,827843650,21750,21800,21800,21750,15
20240318,104200,827516900,21800,21800,21800,21800,0
20240318,104100,827516900,21800,21800,21800,21800,0
20240318,104000,827516900,21800,21800,21800,21800,0
20240318,103900,827516900,21800,21800,21800,21800,50
20240318,103800,826426900,21800,21800,21800,21800,14
20240318,103700,826121700,21750,21700,21750,21700,6
20240318,103600,825991400,21800,21800,21800,21800,1
20240318,103500,825969600,21800,21750,21800,21750,84
20240318,103400,824142550,21800,21750,21800,21750,349
20240318,103300,816551550,21750,21700,21750,21700,11
20240318,103200,816312800,21700,21700,21700,21700,2
20240318,103100,816269400,21700,21750,21750,21700,1106
20240318,103000,792257900,21750,21700,21750,21700,6
20240318,102900,792127650,21700,21700,21700,21700,16
20240318,102800,791780450,21750,21750,21750,21750,37
20240318,102700,790975700,21750,21750,21750,21750,0
20240318,102600,790975700,21750,21750,21750,21750,10
20240318,102500,790758200,21750,21750,21750,21750,5
20240318,102400,790649450,21750,21750,21750,21750,500
20240318,102300,779774450,21750,21750,21750,21750,619
20240318,102200,766311200,21750,21750,21750,21700,26
20240318,102100,765746700,21750,21750,21750,21750,38
20240318,102000,764920200,21700,21700,21700,21700,42
20240318,101900,764008800,21700,21700,21700,21700,0
20240318,101800,764008800,21700,21700,21700,21700,74
20240318,101700,762403000,21700,21700,21700,21700,0
20240318,101600,762403000,21700,21700,21700,21700,1
20240318,101500,762381300,21650,21700,21700,21650,317
20240318,101400,755502450,21700,21700,21700,21700,0
20240318,101300,755502450,21700,21750,21750,21700,27
20240318,101200,754916500,21750,21750,21750,21750,211
20240318,101100,750327250,21700,21700,21700,21700,781
20240318,101000,733379550,21750,21750,21750,21750,180
20240318,100900,729464550,21800,21800,21800,21800,0
20240318,100800,729464550,21800,21750,21800,21750,127
20240318,100700,726702250,21750,21750,21750,21750,293
20240318,100600,720329500,21800,21800,21800,21800,10
20240318,100500,720111500,21800,21800,21800,21800,2
20240318,100400,720067900,21800,21800,21800,21800,0
20240318,100300,720067900,21800,21800,21800,21800,0
20240318,100200,720067900,21800,21750,21800,21750,172
20240318,100100,716324300,21800,21800,21800,21800,0
20240318,100000,716324300,21800,21800,21800,21800,2
20240318,095900,716280700,21800,21800,21800,21800,0
20240318,095800,716280700,21800,21750,21800,21750,343
20240318,095700,708820350,21800,21800,21800,21800,0
20240318,095600,708820350,21800,21750,21800,21750,43
20240318,095500,707884950,21750,21800,21800,21750,107
20240318,095400,705557400,21750,21800,21800,21750,618
20240318,095300,692085500,21800,21800,21850,21800,150
20240318,095200,688815450,21850,21850,21850,21850,0
20240318,095100,688815450,21850,21850,21850,21850,0
20240318,095000,688815450,21850,21800,21850,21800,51
20240318,094900,687703550,21850,21850,21850,21850,0
20240318,094800,687703550,21850,21800,21850,21800,79
20240318,094700,685981300,21750,21750,21750,21750,108
20240318,094600,683632300,21800,21750,21800,21750,522
20240318,094500,672278700,21850,21850,21850,21850,0
20240318,094400,672278700,21850,21850,21850,21850,0
20240318,094300,672278700,21850,21700,21850,21700,307
20240318,094200,665586100,21750,21850,21900,21750,3117
20240318,094100,597687950,21900,21900,21900,21900,450
20240318,094000,587832950,21900,21900,21900,21900,50
20240318,093900,586737950,21900,21900,21900,21900,0
20240318,093800,586737950,21900,21850,21900,21850,4
20240318,093700,586650500,21950,21900,21950,21900,127
20240318,093600,583869150,21900,21900,21900,21900,1126
20240318,093500,559209750,21900,21850,21900,21850,11
20240318,093400,558969350,21900,21850,21900,21850,41
20240318,093300,558073450,21850,21850,21850,21850,1
20240318,093200,558051600,21900,21900,21900,21850,404
20240318,093100,549204050,21950,21900,21950,21900,8
20240318,093000,549028800,21950,21950,21950,21950,0
20240318,092900,549028800,21950,21800,21950,21800,6
20240318,092800,548897850,21950,21950,21950,21950,226
20240318,092700,543937150,21950,21950,21950,21950,19
20240318,092600,543520100,21950,21950,21950,21850,65
20240318,092500,542099550,21850,21850,21850,21850,155
20240318,092400,538712800,21950,21850,21950,21850,62
20240318,092300,537357500,21950,21800,21950,21700,1200
20240318,092200,511250550,21950,21850,21950,21800,186
20240318,092100,507190400,21850,21950,21950,21850,108
20240318,092000,504825400,21950,21850,21950,21850,69
20240318,091900,503311850,21850,21950,21950,21850,95
20240318,091800,501231000,21950,21950,22000,21950,8
20240318,091700,501055300,21950,22000,22000,21950,13
20240318,091600,500769400,22000,22000,22000,21850,3845
20240318,091500,416420550,22000,22000,22000,22000,20
20240318,091400,415980550,22000,22100,22100,22000,2260
20240318,091300,366231300,22100,22000,22100,22000,517
20240318,091200,354843650,22050,22100,22100,22050,185
20240318,091100,350764150,22000,22150,22200,22000,1712
20240318,091000,312882950,22150,22100,22150,22100,734
20240318,090900,296654150,22100,22100,22150,22100,152
20240318,090800,293294400,22100,21950,22100,21950,5465
20240318,090700,173061300,22000,21900,22000,21900,1021
20240318,090600,150648300,21950,21750,21950,21750,1976
20240318,090500,107409450,21800,21850,21850,21800,672
20240318,090400,92759800,21800,21850,21850,21800,322
20240318,090300,85738800,21800,21700,21850,21700,1423
20240318,090200,54792600,21700,21650,21750,21650,1846
20240318,090100,14804400,21650,21700,21700,21600,105
20240318,090000,12536100,21650,21500,21650,21500,583