KissMeData/178920/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202700,1055538100,21650,21650,21650,21650,2960
20240318,202600,1055538100,21650,21650,21650,21650,0
20240318,202500,1055538100,21650,21650,21650,21650,0
20240318,202400,1055538100,21650,21650,21650,21650,0
20240318,202300,1055538100,21650,21650,21650,21650,0
20240318,202200,1055538100,21650,21650,21650,21650,0
20240318,202100,1055538100,21650,21650,21650,21650,0
20240318,202000,1055538100,21650,21650,21650,21650,0
20240318,201900,1055538100,21650,21650,21650,21650,0
20240318,201800,1055538100,21650,21650,21650,21650,0
20240318,201700,1055538100,21650,21650,21650,21650,0
20240318,201600,1055538100,21650,21650,21650,21650,0
20240318,201500,1055538100,21650,21650,21650,21650,0
20240318,201400,1055538100,21650,21650,21650,21650,0
20240318,201300,1055538100,21650,21650,21650,21650,0
20240318,201200,1055538100,21650,21650,21650,21650,0
20240318,201100,1055538100,21650,21650,21650,21650,0
20240318,201000,1055538100,21650,21650,21650,21650,0
20240318,200900,1055538100,21650,21650,21650,21650,0
20240318,200800,1055538100,21650,21650,21650,21650,0
20240318,200700,1055538100,21650,21650,21650,21650,0
20240318,200600,1055538100,21650,21650,21650,21650,0
20240318,200500,1055538100,21650,21650,21650,21650,0
20240318,200400,1055538100,21650,21650,21650,21650,0
20240318,200300,1055538100,21650,21650,21650,21650,0
20240318,200200,1055538100,21650,21650,21650,21650,0
20240318,200100,1055538100,21650,21650,21650,21650,0
20240318,200000,1055538100,21650,21650,21650,21650,0
20240318,195900,1055538100,21650,21650,21650,21650,0
20240318,195800,1055538100,21650,21650,21650,21650,0
20240318,195700,1055538100,21650,21650,21650,21650,2960
20240318,195600,1055538100,21650,21650,21650,21650,0
20240318,195500,1055538100,21650,21650,21650,21650,0
20240318,195400,1055538100,21650,21650,21650,21650,0
20240318,195300,1055538100,21650,21650,21650,21650,0
20240318,195200,1055538100,21650,21650,21650,21650,0
20240318,195100,1055538100,21650,21650,21650,21650,0
20240318,195000,1055538100,21650,21650,21650,21650,0
20240318,194900,1055538100,21650,21650,21650,21650,0
20240318,194800,1055538100,21650,21650,21650,21650,0
20240318,194700,1055538100,21650,21650,21650,21650,0
20240318,194600,1055538100,21650,21650,21650,21650,0
20240318,194500,1055538100,21650,21650,21650,21650,0
20240318,194400,1055538100,21650,21650,21650,21650,0
20240318,194300,1055538100,21650,21650,21650,21650,0
20240318,194200,1055538100,21650,21650,21650,21650,0
20240318,194100,1055538100,21650,21650,21650,21650,0
20240318,194000,1055538100,21650,21650,21650,21650,0
20240318,193900,1055538100,21650,21650,21650,21650,0
20240318,193800,1055538100,21650,21650,21650,21650,0
20240318,193700,1055538100,21650,21650,21650,21650,0
20240318,193600,1055538100,21650,21650,21650,21650,0
20240318,193500,1055538100,21650,21650,21650,21650,0
20240318,193400,1055538100,21650,21650,21650,21650,0
20240318,193300,1055538100,21650,21650,21650,21650,0
20240318,193200,1055538100,21650,21650,21650,21650,0
20240318,193100,1055538100,21650,21650,21650,21650,0
20240318,193000,1055538100,21650,21650,21650,21650,0
20240318,192900,1055538100,21650,21650,21650,21650,0
20240318,192800,1055538100,21650,21650,21650,21650,0
20240318,192700,1055538100,21650,21650,21650,21650,2960
20240318,192600,1055538100,21650,21650,21650,21650,0
20240318,192500,1055538100,21650,21650,21650,21650,0
20240318,192400,1055538100,21650,21650,21650,21650,0
20240318,192300,1055538100,21650,21650,21650,21650,0
20240318,192200,1055538100,21650,21650,21650,21650,0
20240318,192100,1055538100,21650,21650,21650,21650,0
20240318,192000,1055538100,21650,21650,21650,21650,0
20240318,191900,1055538100,21650,21650,21650,21650,0
20240318,191800,1055538100,21650,21650,21650,21650,0
20240318,191700,1055538100,21650,21650,21650,21650,0
20240318,191600,1055538100,21650,21650,21650,21650,0
20240318,191500,1055538100,21650,21650,21650,21650,0
20240318,191400,1055538100,21650,21650,21650,21650,0
20240318,191300,1055538100,21650,21650,21650,21650,0
20240318,191200,1055538100,21650,21650,21650,21650,0
20240318,191100,1055538100,21650,21650,21650,21650,0
20240318,191000,1055538100,21650,21650,21650,21650,0
20240318,190900,1055538100,21650,21650,21650,21650,0
20240318,190800,1055538100,21650,21650,21650,21650,0
20240318,190700,1055538100,21650,21650,21650,21650,0
20240318,190600,1055538100,21650,21650,21650,21650,0
20240318,190500,1055538100,21650,21650,21650,21650,0
20240318,190400,1055538100,21650,21650,21650,21650,0
20240318,190300,1055538100,21650,21650,21650,21650,0
20240318,190200,1055538100,21650,21650,21650,21650,0
20240318,190100,1055538100,21650,21650,21650,21650,0
20240318,190000,1055538100,21650,21650,21650,21650,0
20240318,185900,1055538100,21650,21650,21650,21650,0
20240318,185800,1055538100,21650,21650,21650,21650,0
20240318,185700,1055538100,21650,21650,21650,21650,2960
20240318,185600,1055538100,21650,21650,21650,21650,0
20240318,185500,1055538100,21650,21650,21650,21650,0
20240318,185400,1055538100,21650,21650,21650,21650,0
20240318,185300,1055538100,21650,21650,21650,21650,0
20240318,185200,1055538100,21650,21650,21650,21650,0
20240318,185100,1055538100,21650,21650,21650,21650,0
20240318,185000,1055538100,21650,21650,21650,21650,0
20240318,184900,1055538100,21650,21650,21650,21650,0
20240318,184800,1055538100,21650,21650,21650,21650,0
20240318,184700,1055538100,21650,21650,21650,21650,0
20240318,184600,1055538100,21650,21650,21650,21650,0
20240318,184500,1055538100,21650,21650,21650,21650,0
20240318,184400,1055538100,21650,21650,21650,21650,0
20240318,184300,1055538100,21650,21650,21650,21650,0
20240318,184200,1055538100,21650,21650,21650,21650,0
20240318,184100,1055538100,21650,21650,21650,21650,0
20240318,184000,1055538100,21650,21650,21650,21650,0
20240318,183900,1055538100,21650,21650,21650,21650,0
20240318,183800,1055538100,21650,21650,21650,21650,0
20240318,183700,1055538100,21650,21650,21650,21650,0
20240318,183600,1055538100,21650,21650,21650,21650,0
20240318,183500,1055538100,21650,21650,21650,21650,0
20240318,183400,1055538100,21650,21650,21650,21650,0
20240318,183300,1055538100,21650,21650,21650,21650,0
20240318,183200,1055538100,21650,21650,21650,21650,0
20240318,183100,1055538100,21650,21650,21650,21650,0
20240318,183000,1055538100,21650,21650,21650,21650,0
20240318,182900,1055538100,21650,21650,21650,21650,0
20240318,182800,1055538100,21650,21650,21650,21650,0
20240318,182700,1055538100,21650,21650,21650,21650,2960
20240318,182600,1055538100,21650,21650,21650,21650,0
20240318,182500,1055538100,21650,21650,21650,21650,0
20240318,182400,1055538100,21650,21650,21650,21650,0
20240318,182300,1055538100,21650,21650,21650,21650,0
20240318,182200,1055538100,21650,21650,21650,21650,0
20240318,182100,1055538100,21650,21650,21650,21650,0
20240318,182000,1055538100,21650,21650,21650,21650,0
20240318,181900,1055538100,21650,21650,21650,21650,0
20240318,181800,1055538100,21650,21650,21650,21650,0
20240318,181700,1055538100,21650,21650,21650,21650,0
20240318,181600,1055538100,21650,21650,21650,21650,0
20240318,181500,1055538100,21650,21650,21650,21650,0
20240318,181400,1055538100,21650,21650,21650,21650,0
20240318,181300,1055538100,21650,21650,21650,21650,0
20240318,181200,1055538100,21650,21650,21650,21650,0
20240318,181100,1055538100,21650,21650,21650,21650,0
20240318,181000,1055538100,21650,21650,21650,21650,0
20240318,180900,1055538100,21650,21650,21650,21650,0
20240318,180800,1055538100,21650,21650,21650,21650,0
20240318,180700,1055538100,21650,21650,21650,21650,0
20240318,180600,1055538100,21650,21650,21650,21650,0
20240318,180500,1055538100,21650,21650,21650,21650,0
20240318,180400,1055538100,21650,21650,21650,21650,0
20240318,180300,1055538100,21650,21650,21650,21650,0
20240318,180200,1055538100,21650,21650,21650,21650,0
20240318,180100,1055538100,21650,21650,21650,21650,0
20240318,180000,1055538100,21650,21650,21650,21650,0
20240318,175900,1055538100,21650,21650,21650,21650,0
20240318,175800,1055538100,21650,21650,21650,21650,0
20240318,175700,1055538100,21650,21650,21650,21650,2960
20240318,175600,1055538100,21650,21650,21650,21650,0
20240318,175500,1055538100,21650,21650,21650,21650,0
20240318,175400,1055538100,21650,21650,21650,21650,0
20240318,175300,1055538100,21650,21650,21650,21650,0
20240318,175200,1055538100,21650,21650,21650,21650,0
20240318,175100,1055538100,21650,21650,21650,21650,0
20240318,175000,1055538100,21650,21650,21650,21650,0
20240318,174900,1055538100,21650,21650,21650,21650,0
20240318,174800,1055538100,21650,21650,21650,21650,0
20240318,174700,1055538100,21650,21650,21650,21650,0
20240318,174600,1055538100,21650,21650,21650,21650,0
20240318,174500,1055538100,21650,21650,21650,21650,0
20240318,174400,1055538100,21650,21650,21650,21650,0
20240318,174300,1055538100,21650,21650,21650,21650,0
20240318,174200,1055538100,21650,21650,21650,21650,0
20240318,174100,1055538100,21650,21650,21650,21650,0
20240318,174000,1055538100,21650,21650,21650,21650,0
20240318,173900,1055538100,21650,21650,21650,21650,0
20240318,173800,1055538100,21650,21650,21650,21650,0
20240318,173700,1055538100,21650,21650,21650,21650,0
20240318,173600,1055538100,21650,21650,21650,21650,0
20240318,173500,1055538100,21650,21650,21650,21650,0
20240318,173400,1055538100,21650,21650,21650,21650,0
20240318,173300,1055538100,21650,21650,21650,21650,0
20240318,173200,1055538100,21650,21650,21650,21650,0
20240318,173100,1055538100,21650,21650,21650,21650,0
20240318,173000,1055538100,21650,21650,21650,21650,0
20240318,172900,1055538100,21650,21650,21650,21650,0
20240318,172800,1055538100,21650,21650,21650,21650,0
20240318,172700,1055538100,21650,21650,21650,21650,2960
20240318,172600,1055538100,21650,21650,21650,21650,0
20240318,172500,1055538100,21650,21650,21650,21650,0
20240318,172400,1055538100,21650,21650,21650,21650,0
20240318,172300,1055538100,21650,21650,21650,21650,0
20240318,172200,1055538100,21650,21650,21650,21650,0
20240318,172100,1055538100,21650,21650,21650,21650,0
20240318,172000,1055538100,21650,21650,21650,21650,0
20240318,171900,1055538100,21650,21650,21650,21650,0
20240318,171800,1055538100,21650,21650,21650,21650,0
20240318,171700,1055538100,21650,21650,21650,21650,0
20240318,171600,1055538100,21650,21650,21650,21650,0
20240318,171500,1055538100,21650,21650,21650,21650,0
20240318,171400,1055538100,21650,21650,21650,21650,0
20240318,171300,1055538100,21650,21650,21650,21650,0
20240318,171200,1055538100,21650,21650,21650,21650,0
20240318,171100,1055538100,21650,21650,21650,21650,0
20240318,171000,1055538100,21650,21650,21650,21650,0
20240318,170900,1055538100,21650,21650,21650,21650,0
20240318,170800,1055538100,21650,21650,21650,21650,0
20240318,170700,1055538100,21650,21650,21650,21650,0
20240318,170600,1055538100,21650,21650,21650,21650,0
20240318,170500,1055538100,21650,21650,21650,21650,0
20240318,170400,1055538100,21650,21650,21650,21650,0
20240318,170300,1055538100,21650,21650,21650,21650,0
20240318,170200,1055538100,21650,21650,21650,21650,0
20240318,170100,1055538100,21650,21650,21650,21650,0
20240318,170000,1055538100,21650,21650,21650,21650,0
20240318,165900,1055538100,21650,21650,21650,21650,0
20240318,165800,1055538100,21650,21650,21650,21650,0
20240318,165700,1055538100,21650,21650,21650,21650,2960
20240318,165600,1055538100,21650,21650,21650,21650,0
20240318,165500,1055538100,21650,21650,21650,21650,0
20240318,165400,1055538100,21650,21650,21650,21650,0
20240318,165300,1055538100,21650,21650,21650,21650,0
20240318,165200,1055538100,21650,21650,21650,21650,0
20240318,165100,1055538100,21650,21650,21650,21650,0
20240318,165000,1055538100,21650,21650,21650,21650,0
20240318,164900,1055538100,21650,21650,21650,21650,0
20240318,164800,1055538100,21650,21650,21650,21650,0
20240318,164700,1055538100,21650,21650,21650,21650,0
20240318,164600,1055538100,21650,21650,21650,21650,0
20240318,164500,1055538100,21650,21650,21650,21650,0
20240318,164400,1055538100,21650,21650,21650,21650,0
20240318,164300,1055538100,21650,21650,21650,21650,0
20240318,164200,1055538100,21650,21650,21650,21650,0
20240318,164100,1055538100,21650,21650,21650,21650,0
20240318,164000,1055538100,21650,21650,21650,21650,0
20240318,163900,1055538100,21650,21650,21650,21650,0
20240318,163800,1055538100,21650,21650,21650,21650,0
20240318,163700,1055538100,21650,21650,21650,21650,0
20240318,163600,1055538100,21650,21650,21650,21650,0
20240318,163500,1055538100,21650,21650,21650,21650,0
20240318,163400,1055538100,21650,21650,21650,21650,0
20240318,163300,1055538100,21650,21650,21650,21650,0
20240318,163200,1055538100,21650,21650,21650,21650,0
20240318,163100,1055538100,21650,21650,21650,21650,0
20240318,163000,1055538100,21650,21650,21650,21650,0
20240318,162900,1055538100,21650,21650,21650,21650,0
20240318,162800,1055538100,21650,21650,21650,21650,0
20240318,162700,1055538100,21650,21650,21650,21650,2960
20240318,162600,1055538100,21650,21650,21650,21650,0
20240318,162500,1055538100,21650,21650,21650,21650,0
20240318,162400,1055538100,21650,21650,21650,21650,0
20240318,162300,1055538100,21650,21650,21650,21650,0
20240318,162200,1055538100,21650,21650,21650,21650,0
20240318,162100,1055538100,21650,21650,21650,21650,0
20240318,162000,1055538100,21650,21650,21650,21650,0
20240318,161900,1055538100,21650,21650,21650,21650,0
20240318,161800,1055538100,21650,21650,21650,21650,0
20240318,161700,1055538100,21650,21650,21650,21650,0
20240318,161600,1055538100,21650,21650,21650,21650,0
20240318,161500,1055538100,21650,21650,21650,21650,0
20240318,161400,1055538100,21650,21650,21650,21650,0
20240318,161300,1055538100,21650,21650,21650,21650,0
20240318,161200,1055538100,21650,21650,21650,21650,0
20240318,161100,1055538100,21650,21650,21650,21650,0
20240318,161000,1055538100,21650,21650,21650,21650,0
20240318,160900,1055538100,21650,21650,21650,21650,0
20240318,160800,1055538100,21650,21650,21650,21650,0
20240318,160700,1055538100,21650,21650,21650,21650,0
20240318,160600,1055538100,21650,21650,21650,21650,0
20240318,160500,1055538100,21650,21650,21650,21650,0
20240318,160400,1055538100,21650,21650,21650,21650,0
20240318,160300,1055538100,21650,21650,21650,21650,0
20240318,160200,1055538100,21650,21650,21650,21650,0
20240318,160100,1055538100,21650,21650,21650,21650,0
20240318,160000,1055538100,21650,21650,21650,21650,0
20240318,155900,1055538100,21650,21650,21650,21650,0
20240318,155800,1055538100,21650,21650,21650,21650,0
20240318,155700,1055538100,21650,21650,21650,21650,2960
20240318,155600,1055538100,21650,21650,21650,21650,0
20240318,155500,1055538100,21650,21650,21650,21650,0
20240318,155400,1055538100,21650,21650,21650,21650,0
20240318,155300,1055538100,21650,21650,21650,21650,0
20240318,155200,1055538100,21650,21650,21650,21650,0
20240318,155100,1055538100,21650,21650,21650,21650,0
20240318,155000,1055538100,21650,21650,21650,21650,0
20240318,154900,1055538100,21650,21650,21650,21650,0
20240318,154800,1055538100,21650,21650,21650,21650,0
20240318,154700,1055538100,21650,21650,21650,21650,0
20240318,154600,1055538100,21650,21650,21650,21650,0
20240318,154500,1055538100,21650,21650,21650,21650,0
20240318,154400,1055538100,21650,21650,21650,21650,0
20240318,154300,1055538100,21650,21650,21650,21650,0
20240318,154200,1055538100,21650,21650,21650,21650,0
20240318,154100,1055538100,21650,21650,21650,21650,0
20240318,154000,1055538100,21650,21650,21650,21650,0
20240318,153900,1055538100,21650,21650,21650,21650,0
20240318,153800,1055538100,21650,21650,21650,21650,0
20240318,153700,1055538100,21650,21650,21650,21650,0
20240318,153600,1055538100,21650,21650,21650,21650,0
20240318,153500,1055538100,21650,21650,21650,21650,0
20240318,153400,1055538100,21650,21650,21650,21650,0
20240318,153300,1055538100,21650,21650,21650,21650,0
20240318,153200,1055538100,21650,21650,21650,21650,0
20240318,153100,1055538100,21650,21650,21650,21650,0
20240318,153000,1055538100,21650,21650,21650,21650,2960
20240318,152900,991454100,21700,21700,21700,21700,0
20240318,152800,991454100,21700,21700,21700,21700,0
20240318,152700,991454100,21700,21700,21700,21700,0
20240318,152600,991454100,21700,21700,21700,21700,0
20240318,152500,991454100,21700,21700,21700,21700,0
20240318,152400,991454100,21700,21700,21700,21700,0
20240318,152300,991454100,21700,21700,21700,21700,0
20240318,152200,991454100,21700,21700,21700,21700,0
20240318,152100,991454100,21700,21700,21700,21700,0
20240318,152000,991454100,21700,21700,21700,21700,0
20240318,151900,991454100,21700,21650,21700,21650,8
20240318,151800,991280600,21650,21650,21650,21650,223
20240318,151700,986452650,21800,21650,21800,21650,489
20240318,151600,975822150,21650,21650,21700,21650,6
20240318,151500,975692200,21700,21650,21700,21650,11
20240318,151400,975453850,21650,21600,21650,21600,30
20240318,151300,974805800,21600,21650,21700,21600,237
20240318,151200,969669650,21650,21600,21650,21600,7
20240318,151100,969518350,21600,21600,21600,21600,3
20240318,151000,969453550,21600,21600,21600,21600,13
20240318,150900,969172750,21650,21600,21650,21600,40
20240318,150800,968306850,21600,21600,21650,21600,27
20240318,150700,967722600,21650,21650,21650,21600,322
20240318,150600,960751550,21600,21600,21650,21600,6
20240318,150500,960621850,21600,21650,21650,21600,21
20240318,150400,960167450,21600,21650,21700,21600,168
20240318,150300,956530350,21650,21650,21700,21650,235
20240318,150200,951442500,21650,21650,21700,21650,121
20240318,150100,948817150,21650,21650,21650,21650,5
20240318,150000,948708900,21650,21650,21700,21650,15
20240318,145900,948383900,21650,21650,21650,21650,12
20240318,145800,948124100,21700,21650,21700,21650,3
20240318,145700,948059100,21650,21650,21700,21650,30
20240318,145600,947409400,21650,21600,21750,21600,314
20240318,145500,940601200,21600,21600,21650,21600,74
20240318,145400,939000700,21600,21600,21650,21600,21
20240318,145300,938546900,21600,21650,21650,21600,20
20240318,145200,938114200,21600,21650,21650,21600,12
20240318,145100,937854850,21600,21650,21650,21600,28
20240318,145000,937248900,21650,21600,21650,21600,458
20240318,144900,927339800,21600,21600,21650,21600,11
20240318,144800,927102100,21600,21600,21650,21600,9
20240318,144700,926907600,21600,21600,21650,21600,39
20240318,144600,926063450,21600,21600,21600,21600,153
20240318,144500,922758650,21650,21600,21650,21600,47
20240318,144400,921741950,21600,21600,21650,21600,114
20240318,144300,919279350,21650,21650,21650,21600,48
20240318,144200,918240550,21600,21650,21650,21600,74
20240318,144100,916638500,21650,21600,21650,21600,110
20240318,144000,914257550,21600,21600,21700,21600,147
20240318,143900,911074900,21600,21600,21650,21600,100
20240318,143800,908910150,21600,21600,21650,21600,21
20240318,143700,908455800,21600,21600,21650,21600,191
20240318,143600,904320750,21650,21600,21650,21600,194
20240318,143500,900120950,21600,21650,21650,21600,42
20240318,143400,899212850,21600,21600,21650,21600,8
20240318,143300,899039900,21650,21600,21650,21600,129
20240318,143200,896247950,21600,21650,21700,21600,496
20240318,143100,885510800,21650,21700,21700,21650,4
20240318,143000,885424100,21700,21650,21700,21650,43
20240318,142900,884491750,21650,21650,21700,21650,7
20240318,142800,884340000,21700,21700,21700,21700,33
20240318,142700,883623900,21700,21700,21700,21700,2
20240318,142600,883580500,21700,21700,21700,21650,5
20240318,142500,883472050,21700,21700,21700,21650,364
20240318,142400,875573300,21700,21700,21700,21650,39
20240318,142300,874727200,21700,21650,21700,21650,294
20240318,142200,868347600,21700,21650,21700,21650,3
20240318,142100,868282550,21650,21700,21700,21650,9
20240318,142000,868087600,21700,21700,21700,21700,2
20240318,141900,868044200,21700,21650,21700,21650,3
20240318,141800,867979150,21650,21700,21700,21650,4
20240318,141700,867892450,21650,21650,21700,21650,236
20240318,141600,862772000,21700,21700,21700,21700,4
20240318,141500,862685200,21650,21700,21700,21650,7
20240318,141400,862533400,21650,21650,21700,21650,6
20240318,141300,862403400,21700,21650,21700,21650,7
20240318,141200,862251650,21650,21700,21700,21650,69
20240318,141100,860754600,21650,21700,21700,21650,8
20240318,141000,860581300,21700,21700,21700,21700,2
20240318,140900,860537900,21650,21700,21750,21650,249
20240318,140800,855134800,21700,21700,21750,21700,4
20240318,140700,855047900,21700,21750,21750,21700,3
20240318,140600,854982700,21750,21650,21750,21650,231
20240318,140500,849962550,21700,21650,21700,21650,48
20240318,140400,848921150,21700,21700,21700,21650,5
20240318,140300,848812700,21650,21650,21700,21650,30
20240318,140200,848162050,21700,21700,21700,21700,5
20240318,140100,848053550,21650,21700,21700,21650,116
20240318,140000,845536400,21650,21700,21700,21650,5
20240318,135900,845428050,21650,21700,21700,21650,83
20240318,135800,843631000,21650,21650,21700,21650,632
20240318,135700,829947950,21650,21650,21650,21650,15
20240318,135600,829623200,21700,21650,21700,21650,203
20240318,135500,825228150,21700,21700,21700,21650,119
20240318,135400,822646150,21650,21700,21700,21650,3
20240318,135300,822581100,21650,21650,21650,21650,4
20240318,135200,822494500,21700,21700,21700,21650,53
20240318,135100,821344450,21700,21700,21700,21700,393
20240318,135000,812816350,21750,21700,21750,21700,135
20240318,134900,809880150,21700,21700,21750,21700,7
20240318,134800,809728150,21750,21700,21750,21700,15
20240318,134700,809402050,21750,21700,21750,21700,3
20240318,134600,809336850,21700,21700,21750,21700,159
20240318,134500,805886450,21750,21750,21750,21750,44
20240318,134400,804929450,21750,21750,21750,21700,263
20240318,134300,799209300,21750,21700,21750,21700,25
20240318,134200,798665600,21700,21750,21750,21700,17
20240318,134100,798295900,21750,21750,21750,21750,2
20240318,134000,798252400,21750,21750,21750,21750,2
20240318,133900,798208900,21750,21750,21750,21700,224
20240318,133800,793336950,21750,21700,21750,21700,6
20240318,133700,793206650,21700,21700,21750,21700,12
20240318,133600,792946150,21750,21700,21750,21700,6
20240318,133500,792815750,21750,21750,21750,21750,0
20240318,133400,792815750,21750,21750,21750,21750,220
20240318,133300,788030750,21750,21750,21750,21750,7
20240318,133200,787878500,21700,21750,21750,21700,28
20240318,133100,787269550,21750,21750,21750,21750,2
20240318,133000,787226050,21750,21700,21750,21700,4
20240318,132900,787139150,21700,21700,21750,21700,8
20240318,132800,786965450,21750,21700,21750,21700,222
20240318,132700,782137000,21750,21700,21750,21700,5
20240318,132600,782028300,21700,21700,21700,21700,40
20240318,132500,781160300,21750,21750,21750,21750,10
20240318,132400,780942800,21750,21750,21750,21750,2
20240318,132300,780899300,21750,21750,21750,21750,32
20240318,132200,780203300,21700,21700,21750,21700,228
20240318,132100,775244700,21750,21700,21750,21700,14
20240318,132000,774940250,21700,21750,21750,21700,34
20240318,131900,774201900,21750,21750,21750,21750,2
20240318,131800,774158400,21700,21750,21750,21700,3
20240318,131700,774093200,21750,21750,21750,21750,2
20240318,131600,774049700,21750,21750,21750,21750,125
20240318,131500,771330950,21750,21750,21750,21750,3
20240318,131400,771265700,21750,21700,21750,21700,6
20240318,131300,771135300,21700,21750,21750,21700,4
20240318,131200,771048400,21700,21700,21700,21700,200
20240318,131100,766708400,21700,21700,21750,21700,224
20240318,131000,761836500,21700,21700,21750,21700,8
20240318,130900,761662800,21700,21750,21750,21700,4
20240318,130800,761575900,21750,21750,21750,21750,32
20240318,130700,760879900,21750,21750,21750,21750,36
20240318,130600,760096900,21750,21700,21750,21700,12
20240318,130500,759836400,21700,21700,21700,21650,250
20240318,130400,754411450,21700,21700,21700,21700,42
20240318,130300,753500050,21700,21700,21700,21700,0
20240318,130200,753500050,21700,21700,21700,21700,55
20240318,130100,752306550,21650,21700,21700,21650,3
20240318,130000,752241500,21700,21650,21700,21650,415
20240318,125900,743240700,21650,21700,21700,21650,8
20240318,125800,743067350,21700,21700,21700,21700,2
20240318,125700,743023950,21650,21650,21700,21650,4
20240318,125600,742937250,21700,21700,21700,21700,2
20240318,125500,742893850,21700,21650,21700,21650,15
20240318,125400,742568400,21700,21700,21700,21700,3
20240318,125300,742503300,21700,21750,21750,21700,667
20240318,125200,728009250,21750,21750,21800,21750,34
20240318,125100,727269550,21750,21800,21800,21750,4
20240318,125000,727182450,21750,21750,21750,21750,0
20240318,124900,727182450,21750,21750,21800,21700,388
20240318,124800,718740400,21750,21750,21750,21700,43
20240318,124700,717805200,21750,21750,21750,21750,17
20240318,124600,717435450,21750,21750,21750,21750,22
20240318,124500,716956950,21750,21750,21750,21750,2
20240318,124400,716913450,21750,21700,21750,21700,75
20240318,124300,715282450,21750,21750,21750,21700,297
20240318,124200,708825200,21750,21750,21750,21750,7
20240318,124100,708672950,21750,21750,21750,21750,10
20240318,124000,708455450,21750,21700,21750,21700,6
20240318,123900,708325000,21750,21750,21750,21750,52
20240318,123800,707194000,21750,21750,21750,21700,419
20240318,123700,698090100,21700,21750,21750,21700,204
20240318,123600,693663200,21750,21700,21750,21700,3
20240318,123500,693598000,21750,21700,21750,21700,15
20240318,123400,693271850,21700,21750,21750,21700,28
20240318,123300,692662950,21700,21750,21750,21700,51
20240318,123200,691553800,21700,21700,21750,21700,220
20240318,123100,686768900,21750,21750,21750,21700,5
20240318,123000,686660200,21750,21700,21750,21700,219
20240318,122900,681907750,21700,21750,21750,21700,307
20240318,122800,675245750,21750,21700,21750,21700,229
20240318,122700,670270750,21750,21700,21750,21700,15
20240318,122600,669945050,21600,21600,21600,21600,0
20240318,122500,669945050,21600,21750,21750,21600,1414
20240318,122400,639323550,21750,21750,21750,21700,37
20240318,122300,638520450,21700,21700,21700,21700,1
20240318,122200,638498750,21700,21700,21750,21600,2634
20240318,122100,581418850,21700,21700,21750,21700,134
20240318,122000,578507850,21700,21750,21750,21700,345
20240318,121900,571011200,21700,21700,21700,21700,3
20240318,121800,570946100,21750,21700,21750,21700,9
20240318,121700,570750600,21700,21750,21750,21700,9
20240318,121600,570555200,21700,21750,21750,21700,201
20240318,121500,566186400,21700,21700,21750,21700,10
20240318,121400,565969200,21750,21700,21750,21700,44
20240318,121300,565014150,21700,21700,21750,21700,4
20240318,121200,564927250,21700,21700,21750,21700,16
20240318,121100,564579850,21700,21750,21750,21700,291
20240318,121000,558255600,21700,21700,21700,21700,1
20240318,120900,558233900,21750,21750,21750,21700,16
20240318,120800,557886050,21750,21700,21750,21700,8
20240318,120700,557712350,21700,21700,21750,21700,46
20240318,120600,556714000,21700,21750,21750,21700,66
20240318,120500,555281600,21700,21700,21750,21700,221
20240318,120400,550480050,21750,21700,21750,21700,9
20240318,120300,550284650,21750,21650,21750,21650,373
20240318,120200,542189500,21700,21700,21700,21650,23
20240318,120100,541691350,21650,21700,21700,21650,8
20240318,120000,541517800,21700,21650,21700,21650,144
20240318,115900,538397200,21650,21700,21700,21650,154
20240318,115800,535056700,21650,21650,21700,21650,610
20240318,115700,521850100,21650,21650,21700,21650,371
20240318,115600,513813950,21600,21650,21650,21600,5
20240318,115500,513705750,21650,21600,21650,21600,163
20240318,115400,510184850,21600,21650,21650,21600,198
20240318,115300,505898250,21650,21650,21650,21600,5
20240318,115200,505790050,21650,21650,21650,21650,0
20240318,115100,505790050,21650,21650,21650,21600,69
20240318,115000,504298200,21650,21650,21650,21650,6
20240318,114900,504168300,21650,21650,21650,21650,3
20240318,114800,504103350,21650,21650,21650,21600,168
20240318,114700,500466200,21650,21650,21650,21650,4
20240318,114600,500379600,21650,21650,21650,21650,2
20240318,114500,500336300,21600,21600,21600,21600,0
20240318,114400,500336300,21600,21650,21650,21600,214
20240318,114300,495713700,21650,21600,21650,21600,541
20240318,114200,484025600,21600,21550,21600,21550,102
20240318,114100,481827400,21600,21600,21600,21600,147
20240318,114000,478652200,21600,21650,21650,21600,52
20240318,113900,477528900,21600,21600,21600,21600,23
20240318,113800,477032100,21650,21600,21650,21600,125
20240318,113700,474328500,21600,21600,21600,21550,591
20240318,113600,461563050,21550,21550,21600,21550,4
20240318,113500,461476750,21600,21650,21650,21600,133
20240318,113400,458603600,21600,21650,21650,21600,11
20240318,113300,458365500,21650,21650,21650,21650,0
20240318,113200,458365500,21650,21650,21650,21650,126
20240318,113100,455637600,21650,21600,21650,21600,131
20240318,113000,452807900,21650,21650,21650,21650,0
20240318,112900,452807900,21650,21600,21650,21600,194
20240318,112800,448607950,21600,21600,21600,21600,2
20240318,112700,448564750,21550,21550,21550,21550,1
20240318,112600,448543200,21600,21600,21600,21600,0
20240318,112500,448543200,21600,21600,21600,21600,2
20240318,112400,448500000,21550,21550,21550,21550,0
20240318,112300,448500000,21550,21550,21550,21550,10
20240318,112200,448284500,21600,21550,21600,21550,40
20240318,112100,447422350,21550,21550,21600,21550,312
20240318,112000,440683250,21550,21600,21600,21550,212
20240318,111900,436106850,21650,21600,21650,21600,4
20240318,111800,436020350,21600,21600,21600,21600,2
20240318,111700,435977150,21600,21600,21600,21600,2
20240318,111600,435933950,21600,21650,21650,21600,196
20240318,111500,431690700,21600,21600,21600,21600,3
20240318,111400,431625900,21600,21600,21600,21600,1
20240318,111300,431604300,21650,21650,21650,21650,7
20240318,111200,431452750,21600,21600,21600,21600,9
20240318,111100,431258350,21550,21550,21550,21550,37
20240318,111000,430461000,21550,21600,21650,21550,56
20240318,110900,429252500,21600,21600,21600,21600,16
20240318,110800,428906900,21600,21650,21650,21600,208
20240318,110700,424413000,21650,21650,21700,21650,126
20240318,110600,421685000,21650,21650,21650,21650,129
20240318,110500,418892150,21700,21700,21700,21700,1
20240318,110400,418870450,21700,21700,21700,21700,560
20240318,110300,406718450,21750,21750,21750,21750,0
20240318,110200,406718450,21750,21650,21750,21650,33
20240318,110100,406003900,21600,21700,21750,21550,3927
20240318,110000,321259350,21700,21700,21750,21700,410
20240318,105900,312362100,21650,21650,21650,21650,1
20240318,105800,312340450,21700,21650,21700,21650,11
20240318,105700,312101800,21650,21650,21700,21650,12
20240318,105600,311841850,21650,21700,21700,21650,12
20240318,105500,311581600,21650,21650,21700,21650,6
20240318,105400,311451500,21650,21700,21700,21650,123
20240318,105300,308783900,21650,21650,21650,21650,0
20240318,105200,308783900,21650,21650,21650,21650,40
20240318,105100,307917900,21650,21700,21700,21650,11
20240318,105000,307679400,21650,21700,21700,21650,85
20240318,104900,305836650,21700,21700,21750,21700,327
20240318,104800,298732550,21750,21700,21750,21700,4
20240318,104700,298645650,21750,21750,21750,21750,1
20240318,104600,298623900,21700,21700,21700,21700,73
20240318,104500,297039800,21700,21650,21750,21650,798
20240318,104400,279714800,21650,21650,21650,21650,36
20240318,104300,278935400,21650,21650,21650,21600,244
20240318,104200,273652850,21600,21650,21650,21600,3
20240318,104100,273587950,21600,21650,21650,21600,21
20240318,104000,273133350,21650,21650,21650,21650,14
20240318,103900,272830250,21650,21650,21650,21650,2
20240318,103800,272786950,21600,21600,21650,21600,344
20240318,103700,265356150,21600,21600,21600,21600,7
20240318,103600,265204950,21600,21600,21600,21600,0
20240318,103500,265204950,21600,21600,21600,21600,6
20240318,103400,265075350,21600,21600,21600,21600,50
20240318,103300,263995350,21600,21600,21600,21600,11
20240318,103200,263757750,21600,21550,21600,21550,156
20240318,103100,260394200,21550,21600,21600,21550,154
20240318,103000,257068050,21600,21600,21650,21600,144
20240318,102900,253957000,21600,21600,21650,21600,29
20240318,102800,253330500,21600,21600,21600,21600,91
20240318,102700,251364900,21600,21600,21600,21600,98
20240318,102600,249248100,21600,21550,21600,21550,8
20240318,102500,249075350,21550,21600,21600,21550,31
20240318,102400,248405800,21600,21550,21600,21550,201
20240318,102300,244064400,21600,21650,21650,21600,690
20240318,102200,229155300,21650,21650,21650,21650,218
20240318,102100,224435600,21650,21650,21650,21650,10
20240318,102000,224219100,21650,21650,21650,21650,4
20240318,101900,224132500,21650,21650,21650,21650,100
20240318,101800,221967500,21650,21650,21650,21650,1
20240318,101700,221945850,21650,21650,21650,21650,34
20240318,101600,221209750,21600,21600,21600,21600,26
20240318,101500,220648150,21650,21650,21650,21650,11
20240318,101400,220410000,21650,21650,21650,21650,2
20240318,101300,220366700,21600,21600,21600,21600,0
20240318,101200,220366700,21600,21600,21600,21600,15
20240318,101100,220042700,21600,21650,21650,21600,1778
20240318,101000,181635950,21600,21650,21650,21600,246
20240318,100900,176310750,21650,21600,21650,21600,155
20240318,100800,172960100,21600,21650,21650,21600,7
20240318,100700,172808600,21650,21600,21650,21600,42
20240318,100600,171901300,21650,21650,21650,21650,12
20240318,100500,171641500,21650,21550,21650,21550,358
20240318,100400,163908200,21550,21550,21550,21550,0
20240318,100300,163908200,21550,21550,21550,21550,186
20240318,100200,159899900,21550,21550,21550,21550,84
20240318,100100,158089700,21550,21600,21600,21550,26
20240318,100000,157529350,21600,21600,21600,21550,3
20240318,095900,157464600,21550,21600,21600,21550,263
20240318,095800,151783850,21600,21550,21600,21550,76
20240318,095700,150146000,21600,21600,21600,21600,1
20240318,095600,150124400,21600,21600,21600,21550,68
20240318,095500,148655900,21600,21600,21600,21600,0
20240318,095400,148655900,21600,21600,21600,21600,34
20240318,095300,147921500,21600,21550,21600,21550,468
20240318,095200,137835150,21550,21550,21550,21550,0
20240318,095100,137835150,21550,21550,21550,21550,758
20240318,095000,121500250,21550,21550,21550,21550,61
20240318,094900,120185700,21500,21550,21550,21500,16
20240318,094800,119841550,21550,21550,21550,21550,1
20240318,094700,119820000,21550,21550,21550,21550,7
20240318,094600,119669150,21550,21550,21550,21550,0
20240318,094500,119669150,21550,21550,21550,21550,1
20240318,094400,119647600,21550,21550,21550,21550,3
20240318,094300,119582950,21550,21550,21550,21550,3
20240318,094200,119518300,21500,21500,21500,21500,68
20240318,094100,118056300,21500,21500,21500,21500,22
20240318,094000,117583300,21500,21500,21500,21500,5
20240318,093900,117475800,21500,21500,21500,21500,27
20240318,093800,116895300,21550,21550,21550,21550,0
20240318,093700,116895300,21550,21550,21550,21550,24
20240318,093600,116378100,21500,21500,21500,21500,4
20240318,093500,116292100,21500,21500,21500,21500,84
20240318,093400,114486100,21450,21500,21500,21450,614
20240318,093300,101293300,21500,21550,21550,21500,53
20240318,093200,100153750,21550,21550,21550,21550,109
20240318,093100,97804800,21500,21550,21550,21500,11
20240318,093000,97568250,21550,21550,21550,21550,2
20240318,092900,97525150,21500,21500,21500,21500,10
20240318,092800,97310150,21500,21550,21550,21500,158
20240318,092700,93905550,21550,21500,21550,21500,529
20240318,092600,82528500,21450,21450,21450,21450,0
20240318,092500,82528500,21450,21450,21450,21450,2
20240318,092400,82485600,21450,21500,21500,21450,202
20240318,092300,78152150,21450,21500,21500,21450,288
20240318,092200,71963250,21500,21500,21500,21500,9
20240318,092100,71769750,21500,21500,21600,21500,154
20240318,092000,68451650,21500,21500,21500,21500,71
20240318,091900,66925150,21550,21500,21550,21500,134
20240318,091800,64043400,21450,21500,21500,21450,110
20240318,091700,61681100,21450,21500,21500,21450,13
20240318,091600,61402150,21500,21500,21500,21500,25
20240318,091500,60864650,21450,21450,21450,21400,205
20240318,091400,56467450,21450,21450,21450,21450,28
20240318,091300,55866850,21450,21450,21450,21450,10
20240318,091200,55652350,21500,21450,21500,21450,124
20240318,091100,52990750,21450,21450,21450,21450,105
20240318,091000,50738500,21450,21450,21500,21450,45
20240318,090900,49772200,21450,21450,21450,21450,11
20240318,090800,49536250,21450,21450,21450,21450,0
20240318,090700,49536250,21450,21450,21450,21450,184
20240318,090600,45589450,21450,21450,21450,21400,72
20240318,090500,44045100,21450,21400,21500,21350,858
20240318,090400,25654200,21400,21400,21400,21400,11
20240318,090300,25418800,21400,21400,21450,21350,137
20240318,090200,22486000,21350,21350,21350,21300,189
20240318,090100,18450900,21300,21350,21350,21300,238
20240318,090000,13380400,21300,21400,21400,21300,626