KissMeData/048410/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191800,5455883700,21000,21000,21000,21000,4758
20240328,191700,5455883700,21000,21000,21000,21000,0
20240328,191600,5455883700,21000,21000,21000,21000,0
20240328,191500,5455883700,21000,21000,21000,21000,0
20240328,191400,5455883700,21000,21000,21000,21000,0
20240328,191300,5455883700,21000,21000,21000,21000,0
20240328,191200,5455883700,21000,21000,21000,21000,0
20240328,191100,5455883700,21000,21000,21000,21000,0
20240328,191000,5455883700,21000,21000,21000,21000,0
20240328,190900,5455883700,21000,21000,21000,21000,0
20240328,190800,5455883700,21000,21000,21000,21000,0
20240328,190700,5455883700,21000,21000,21000,21000,0
20240328,190600,5455883700,21000,21000,21000,21000,0
20240328,190500,5455883700,21000,21000,21000,21000,0
20240328,190400,5455883700,21000,21000,21000,21000,0
20240328,190300,5455883700,21000,21000,21000,21000,0
20240328,190200,5455883700,21000,21000,21000,21000,0
20240328,190100,5455883700,21000,21000,21000,21000,0
20240328,190000,5455883700,21000,21000,21000,21000,0
20240328,185900,5455883700,21000,21000,21000,21000,0
20240328,185800,5455883700,21000,21000,21000,21000,0
20240328,185700,5455883700,21000,21000,21000,21000,0
20240328,185600,5455883700,21000,21000,21000,21000,0
20240328,185500,5455883700,21000,21000,21000,21000,0
20240328,185400,5455883700,21000,21000,21000,21000,0
20240328,185300,5455883700,21000,21000,21000,21000,0
20240328,185200,5455883700,21000,21000,21000,21000,0
20240328,185100,5455883700,21000,21000,21000,21000,0
20240328,185000,5455883700,21000,21000,21000,21000,0
20240328,184900,5455883700,21000,21000,21000,21000,0
20240328,184800,5455883700,21000,21000,21000,21000,4758
20240328,184700,5455883700,21000,21000,21000,21000,0
20240328,184600,5455883700,21000,21000,21000,21000,0
20240328,184500,5455883700,21000,21000,21000,21000,0
20240328,184400,5455883700,21000,21000,21000,21000,0
20240328,184300,5455883700,21000,21000,21000,21000,0
20240328,184200,5455883700,21000,21000,21000,21000,0
20240328,184100,5455883700,21000,21000,21000,21000,0
20240328,184000,5455883700,21000,21000,21000,21000,0
20240328,183900,5455883700,21000,21000,21000,21000,0
20240328,183800,5455883700,21000,21000,21000,21000,0
20240328,183700,5455883700,21000,21000,21000,21000,0
20240328,183600,5455883700,21000,21000,21000,21000,0
20240328,183500,5455883700,21000,21000,21000,21000,0
20240328,183400,5455883700,21000,21000,21000,21000,0
20240328,183300,5455883700,21000,21000,21000,21000,0
20240328,183200,5455883700,21000,21000,21000,21000,0
20240328,183100,5455883700,21000,21000,21000,21000,0
20240328,183000,5455883700,21000,21000,21000,21000,0
20240328,182900,5455883700,21000,21000,21000,21000,0
20240328,182800,5455883700,21000,21000,21000,21000,0
20240328,182700,5455883700,21000,21000,21000,21000,0
20240328,182600,5455883700,21000,21000,21000,21000,0
20240328,182500,5455883700,21000,21000,21000,21000,0
20240328,182400,5455883700,21000,21000,21000,21000,0
20240328,182300,5455883700,21000,21000,21000,21000,0
20240328,182200,5455883700,21000,21000,21000,21000,0
20240328,182100,5455883700,21000,21000,21000,21000,0
20240328,182000,5455883700,21000,21000,21000,21000,0
20240328,181900,5455883700,21000,21000,21000,21000,0
20240328,181800,5455883700,21000,21000,21000,21000,4758
20240328,181700,5455883700,21000,21000,21000,21000,0
20240328,181600,5455883700,21000,21000,21000,21000,0
20240328,181500,5455883700,21000,21000,21000,21000,0
20240328,181400,5455883700,21000,21000,21000,21000,0
20240328,181300,5455883700,21000,21000,21000,21000,0
20240328,181200,5455883700,21000,21000,21000,21000,0
20240328,181100,5455883700,21000,21000,21000,21000,0
20240328,181000,5455883700,21000,21000,21000,21000,0
20240328,180900,5455883700,21000,21000,21000,21000,0
20240328,180800,5455883700,21000,21000,21000,21000,0
20240328,180700,5455883700,21000,21000,21000,21000,0
20240328,180600,5455883700,21000,21000,21000,21000,0
20240328,180500,5455883700,21000,21000,21000,21000,0
20240328,180400,5455883700,21000,21000,21000,21000,0
20240328,180300,5455883700,21000,21000,21000,21000,0
20240328,180200,5455883700,21000,21000,21000,21000,0
20240328,180100,5455883700,21000,21000,21000,21000,0
20240328,180000,5455883700,21000,21000,21000,21000,0
20240328,175900,5455883700,21000,21000,21000,21000,0
20240328,175800,5455883700,21000,21000,21000,21000,0
20240328,175700,5455883700,21000,21000,21000,21000,0
20240328,175600,5455883700,21000,21000,21000,21000,0
20240328,175500,5455883700,21000,21000,21000,21000,0
20240328,175400,5455883700,21000,21000,21000,21000,0
20240328,175300,5455883700,21000,21000,21000,21000,0
20240328,175200,5455883700,21000,21000,21000,21000,0
20240328,175100,5455883700,21000,21000,21000,21000,0
20240328,175000,5455883700,21000,21000,21000,21000,0
20240328,174900,5455883700,21000,21000,21000,21000,0
20240328,174800,5455883700,21000,21000,21000,21000,4758
20240328,174700,5455883700,21000,21000,21000,21000,0
20240328,174600,5455883700,21000,21000,21000,21000,0
20240328,174500,5455883700,21000,21000,21000,21000,0
20240328,174400,5455883700,21000,21000,21000,21000,0
20240328,174300,5455883700,21000,21000,21000,21000,0
20240328,174200,5455883700,21000,21000,21000,21000,0
20240328,174100,5455883700,21000,21000,21000,21000,0
20240328,174000,5455883700,21000,21000,21000,21000,0
20240328,173900,5455883700,21000,21000,21000,21000,0
20240328,173800,5455883700,21000,21000,21000,21000,0
20240328,173700,5455883700,21000,21000,21000,21000,0
20240328,173600,5455883700,21000,21000,21000,21000,0
20240328,173500,5455883700,21000,21000,21000,21000,0
20240328,173400,5455883700,21000,21000,21000,21000,0
20240328,173300,5455883700,21000,21000,21000,21000,0
20240328,173200,5455883700,21000,21000,21000,21000,0
20240328,173100,5455883700,21000,21000,21000,21000,0
20240328,173000,5455883700,21000,21000,21000,21000,0
20240328,172900,5455883700,21000,21000,21000,21000,0
20240328,172800,5455883700,21000,21000,21000,21000,0
20240328,172700,5455883700,21000,21000,21000,21000,0
20240328,172600,5455883700,21000,21000,21000,21000,0
20240328,172500,5455883700,21000,21000,21000,21000,0
20240328,172400,5455883700,21000,21000,21000,21000,0
20240328,172300,5455883700,21000,21000,21000,21000,0
20240328,172200,5455883700,21000,21000,21000,21000,0
20240328,172100,5455883700,21000,21000,21000,21000,0
20240328,172000,5455883700,21000,21000,21000,21000,0
20240328,171900,5455883700,21000,21000,21000,21000,0
20240328,171800,5455883700,21000,21000,21000,21000,4758
20240328,171700,5455883700,21000,21000,21000,21000,0
20240328,171600,5455883700,21000,21000,21000,21000,0
20240328,171500,5455883700,21000,21000,21000,21000,0
20240328,171400,5455883700,21000,21000,21000,21000,0
20240328,171300,5455883700,21000,21000,21000,21000,0
20240328,171200,5455883700,21000,21000,21000,21000,0
20240328,171100,5455883700,21000,21000,21000,21000,0
20240328,171000,5455883700,21000,21000,21000,21000,0
20240328,170900,5455883700,21000,21000,21000,21000,0
20240328,170800,5455883700,21000,21000,21000,21000,0
20240328,170700,5455883700,21000,21000,21000,21000,0
20240328,170600,5455883700,21000,21000,21000,21000,0
20240328,170500,5455883700,21000,21000,21000,21000,0
20240328,170400,5455883700,21000,21000,21000,21000,0
20240328,170300,5455883700,21000,21000,21000,21000,0
20240328,170200,5455883700,21000,21000,21000,21000,0
20240328,170100,5455883700,21000,21000,21000,21000,0
20240328,170000,5455883700,21000,21000,21000,21000,0
20240328,165900,5455883700,21000,21000,21000,21000,0
20240328,165800,5455883700,21000,21000,21000,21000,0
20240328,165700,5455883700,21000,21000,21000,21000,0
20240328,165600,5455883700,21000,21000,21000,21000,0
20240328,165500,5455883700,21000,21000,21000,21000,0
20240328,165400,5455883700,21000,21000,21000,21000,0
20240328,165300,5455883700,21000,21000,21000,21000,0
20240328,165200,5455883700,21000,21000,21000,21000,0
20240328,165100,5455883700,21000,21000,21000,21000,0
20240328,165000,5455883700,21000,21000,21000,21000,0
20240328,164900,5455883700,21000,21000,21000,21000,0
20240328,164800,5455883700,21000,21000,21000,21000,4758
20240328,164700,5455883700,21000,21000,21000,21000,0
20240328,164600,5455883700,21000,21000,21000,21000,0
20240328,164500,5455883700,21000,21000,21000,21000,0
20240328,164400,5455883700,21000,21000,21000,21000,0
20240328,164300,5455883700,21000,21000,21000,21000,0
20240328,164200,5455883700,21000,21000,21000,21000,0
20240328,164100,5455883700,21000,21000,21000,21000,0
20240328,164000,5455883700,21000,21000,21000,21000,0
20240328,163900,5455883700,21000,21000,21000,21000,0
20240328,163800,5455883700,21000,21000,21000,21000,0
20240328,163700,5455883700,21000,21000,21000,21000,0
20240328,163600,5455883700,21000,21000,21000,21000,0
20240328,163500,5455883700,21000,21000,21000,21000,0
20240328,163400,5455883700,21000,21000,21000,21000,0
20240328,163300,5455883700,21000,21000,21000,21000,0
20240328,163200,5455883700,21000,21000,21000,21000,0
20240328,163100,5455883700,21000,21000,21000,21000,0
20240328,163000,5455883700,21000,21000,21000,21000,0
20240328,162900,5455883700,21000,21000,21000,21000,0
20240328,162800,5455883700,21000,21000,21000,21000,0
20240328,162700,5455883700,21000,21000,21000,21000,0
20240328,162600,5455883700,21000,21000,21000,21000,0
20240328,162500,5455883700,21000,21000,21000,21000,0
20240328,162400,5455883700,21000,21000,21000,21000,0
20240328,162300,5455883700,21000,21000,21000,21000,0
20240328,162200,5455883700,21000,21000,21000,21000,0
20240328,162100,5455883700,21000,21000,21000,21000,0
20240328,162000,5455883700,21000,21000,21000,21000,0
20240328,161900,5455883700,21000,21000,21000,21000,0
20240328,161800,5455883700,21000,21000,21000,21000,4758
20240328,161700,5455883700,21000,21000,21000,21000,0
20240328,161600,5455883700,21000,21000,21000,21000,0
20240328,161500,5455883700,21000,21000,21000,21000,0
20240328,161400,5455883700,21000,21000,21000,21000,0
20240328,161300,5455883700,21000,21000,21000,21000,0
20240328,161200,5455883700,21000,21000,21000,21000,0
20240328,161100,5455883700,21000,21000,21000,21000,0
20240328,161000,5455883700,21000,21000,21000,21000,0
20240328,160900,5455883700,21000,21000,21000,21000,0
20240328,160800,5455883700,21000,21000,21000,21000,0
20240328,160700,5455883700,21000,21000,21000,21000,0
20240328,160600,5455883700,21000,21000,21000,21000,0
20240328,160500,5455883700,21000,21000,21000,21000,0
20240328,160400,5455883700,21000,21000,21000,21000,0
20240328,160300,5455883700,21000,21000,21000,21000,0
20240328,160200,5455883700,21000,21000,21000,21000,0
20240328,160100,5455883700,21000,21000,21000,21000,0
20240328,160000,5455883700,21000,21000,21000,21000,0
20240328,155900,5455883700,21000,21000,21000,21000,0
20240328,155800,5455883700,21000,21000,21000,21000,0
20240328,155700,5455883700,21000,21000,21000,21000,0
20240328,155600,5455883700,21000,21000,21000,21000,0
20240328,155500,5455883700,21000,21000,21000,21000,0
20240328,155400,5455883700,21000,21000,21000,21000,0
20240328,155300,5455883700,21000,21000,21000,21000,0
20240328,155200,5455883700,21000,21000,21000,21000,0
20240328,155100,5455883700,21000,21000,21000,21000,0
20240328,155000,5455883700,21000,21000,21000,21000,0
20240328,154900,5455883700,21000,21000,21000,21000,0
20240328,154800,5455883700,21000,21000,21000,21000,4758
20240328,154700,5455883700,21000,21000,21000,21000,0
20240328,154600,5455883700,21000,21000,21000,21000,0
20240328,154500,5455883700,21000,21000,21000,21000,0
20240328,154400,5455883700,21000,21000,21000,21000,0
20240328,154300,5455883700,21000,21000,21000,21000,0
20240328,154200,5455883700,21000,21000,21000,21000,0
20240328,154100,5455883700,21000,21000,21000,21000,0
20240328,154000,5455883700,21000,21000,21000,21000,0
20240328,153900,5455883700,21000,21000,21000,21000,0
20240328,153800,5455883700,21000,21000,21000,21000,0
20240328,153700,5455883700,21000,21000,21000,21000,0
20240328,153600,5455883700,21000,21000,21000,21000,0
20240328,153500,5455883700,21000,21000,21000,21000,0
20240328,153400,5455883700,21000,21000,21000,21000,0
20240328,153300,5455883700,21000,21000,21000,21000,0
20240328,153200,5455883700,21000,21000,21000,21000,0
20240328,153100,5455883700,21000,21000,21000,21000,0
20240328,153000,5455883700,21000,21000,21000,21000,4758
20240328,152900,5355965700,21000,21000,21000,21000,0
20240328,152800,5355965700,21000,21000,21000,21000,0
20240328,152700,5355965700,21000,21000,21000,21000,0
20240328,152600,5355965700,21000,21000,21000,21000,0
20240328,152500,5355965700,21000,21000,21000,21000,0
20240328,152400,5355965700,21000,21000,21000,21000,0
20240328,152300,5355965700,21000,21000,21000,21000,0
20240328,152200,5355965700,21000,21000,21000,21000,0
20240328,152100,5355965700,21000,21000,21000,21000,0
20240328,152000,5355965700,21000,21000,21000,21000,0
20240328,151900,5355965700,21000,21000,21050,21000,426
20240328,151800,5347017350,21000,21050,21050,21000,214
20240328,151700,5342522650,21050,21050,21050,21000,231
20240328,151600,5337666100,21050,21000,21050,21000,197
20240328,151500,5333523850,21000,20950,21000,20950,346
20240328,151400,5326259650,20950,21000,21000,20950,859
20240328,151300,5308239550,21000,21000,21000,21000,29
20240328,151200,5307630550,21000,20950,21000,20950,368
20240328,151100,5299904050,20950,20950,20950,20950,103
20240328,151000,5297746200,20950,20900,20950,20900,268
20240328,150900,5292131650,20950,20950,20950,20950,20
20240328,150800,5291712650,20950,21000,21000,20950,52
20240328,150700,5290623000,20900,21000,21000,20900,230
20240328,150600,5285813450,21000,20900,21000,20900,516
20240328,150500,5275028850,20900,20950,20950,20900,36
20240328,150400,5274274800,20900,21000,21000,20850,10243
20240328,150300,5060389100,20950,20950,21000,20950,749
20240328,150200,5044697150,20950,20950,20950,20950,589
20240328,150100,5032357600,20900,20950,20950,20900,130
20240328,150000,5029639600,20950,20950,20950,20950,82
20240328,145900,5027921700,20950,20950,20950,20950,85
20240328,145800,5026140950,20950,20950,20950,20900,1300
20240328,145700,4998924400,20950,20950,21000,20950,336
20240328,145600,4991879200,21000,20950,21000,20950,150
20240328,145500,4988734250,20950,20950,20950,20950,1
20240328,145400,4988713300,20950,21000,21000,20950,150
20240328,145300,4985568300,21000,21000,21000,21000,0
20240328,145200,4985568300,21000,21000,21000,21000,14
20240328,145100,4985274300,21000,20950,21000,20950,147
20240328,145000,4982189800,20950,20950,20950,20900,477
20240328,144900,4972207150,20900,20950,20950,20900,321
20240328,144800,4965483100,20950,20950,20950,20950,252
20240328,144700,4960203700,20950,21000,21000,20950,23
20240328,144600,4959721750,21000,21000,21000,20950,205
20240328,144500,4955421800,21000,21000,21000,21000,5
20240328,144400,4955316800,20950,20950,20950,20950,164
20240328,144300,4951881000,20950,20950,20950,20950,41
20240328,144200,4951022050,20950,20950,20950,20950,123
20240328,144100,4948445200,20900,20900,20900,20900,0
20240328,144000,4948445200,20900,20900,20900,20900,35
20240328,143900,4947713700,20900,20900,20900,20900,570
20240328,143800,4935800700,20950,20950,20950,20950,169
20240328,143700,4932260150,20950,20950,20950,20950,5
20240328,143600,4932155400,20900,20950,20950,20900,450
20240328,143500,4922747900,20950,20950,20950,20950,261
20240328,143400,4917279950,20950,20950,20950,20900,189
20240328,143300,4913322850,21000,21000,21000,20950,344
20240328,143200,4906108850,21000,20950,21000,20950,54
20240328,143100,4904976850,21000,21000,21000,21000,65
20240328,143000,4903611850,21000,20950,21000,20950,304
20240328,142900,4897242850,21000,21000,21000,21000,309
20240328,142800,4890753850,21000,21000,21000,21000,113
20240328,142700,4888380850,21000,21000,21000,21000,440
20240328,142600,4879140850,21000,20950,21000,20950,31
20240328,142500,4878491350,20950,20950,20950,20900,540
20240328,142400,4867179350,20950,20900,20950,20900,897
20240328,142300,4848411400,20900,20900,20900,20900,564
20240328,142200,4836623800,20950,21000,21000,20950,1031
20240328,142100,4815023750,21000,20950,21000,20950,70
20240328,142000,4813557150,20950,20950,20950,20950,1
20240328,141900,4813536200,20950,20950,20950,20950,100
20240328,141800,4811441200,20950,20950,20950,20950,0
20240328,141700,4811441200,20950,20950,20950,20950,48
20240328,141600,4810435600,21000,21000,21000,21000,105
20240328,141500,4808230600,21000,21000,21000,21000,52
20240328,141400,4807138600,21000,21000,21000,21000,0
20240328,141300,4807138600,21000,21000,21000,21000,0
20240328,141200,4807138600,21000,21000,21000,21000,125
20240328,141100,4804513600,21000,21000,21000,21000,182
20240328,141000,4800691600,20950,21000,21000,20950,275
20240328,140900,4794929100,21000,21000,21000,21000,22
20240328,140800,4794467100,20950,21000,21000,20950,24
20240328,140700,4793964100,20950,20950,20950,20950,597
20240328,140600,4781456950,20950,20950,20950,20950,917
20240328,140500,4762245800,20950,21000,21000,20950,105
20240328,140400,4760040950,20950,20950,20950,20950,80
20240328,140300,4758364950,21000,21000,21000,21000,200
20240328,140200,4754164950,21000,20950,21000,20950,1256
20240328,140100,4727839250,21000,20950,21000,20950,12
20240328,140000,4727587750,20950,20950,20950,20950,746
20240328,135900,4711959050,20950,20950,20950,20950,135
20240328,135800,4709130800,20900,20950,20950,20900,672
20240328,135700,4695081550,20950,20950,20950,20950,5
20240328,135600,4694976800,20950,20950,20950,20950,0
20240328,135500,4694976800,20950,20900,20950,20900,269
20240328,135400,4689344000,20950,20950,20950,20900,66
20240328,135300,4687961350,20950,20950,20950,20950,52
20240328,135200,4686871950,20950,20950,20950,20950,28
20240328,135100,4686285350,20950,20900,20950,20900,515
20240328,135000,4675518600,20900,20950,20950,20900,555
20240328,134900,4663914500,20950,20950,20950,20950,13
20240328,134800,4663642150,20950,20950,20950,20950,189
20240328,134700,4659682600,20950,20950,20950,20950,133
20240328,134600,4656896250,20900,20950,20950,20900,1690
20240328,134500,4621490800,20950,20950,20950,20950,15
20240328,134400,4621176550,20900,20900,20900,20900,199
20240328,134300,4617017450,20900,20950,20950,20900,634
20240328,134200,4603761850,20950,20950,20950,20900,10
20240328,134100,4603552500,20950,20950,20950,20950,1
20240328,134000,4603531550,20900,20900,20950,20900,117
20240328,133900,4601082000,20900,20900,20900,20900,600
20240328,133800,4588542000,20900,20900,20900,20850,249
20240328,133700,4583338650,20900,20900,20900,20900,365
20240328,133600,4575710150,20900,20900,20900,20900,107
20240328,133500,4573473850,20900,20900,20900,20900,79
20240328,133400,4571822750,20900,20900,20900,20900,775
20240328,133300,4555625250,20900,20900,20900,20900,13
20240328,133200,4555353550,20900,20900,20900,20900,982
20240328,133100,4534829750,20900,20900,20900,20900,420
20240328,133000,4526051750,20900,20850,20900,20850,562
20240328,132900,4514334000,20900,20900,20900,20900,3
20240328,132800,4514271300,20900,20900,20900,20900,126
20240328,132700,4511637900,20900,20900,20900,20900,190
20240328,132600,4507666900,20900,20900,20900,20900,47
20240328,132500,4506684600,20900,20850,20900,20850,401
20240328,132400,4498323700,20850,20850,20850,20850,379
20240328,132300,4490421550,20850,20850,20850,20800,549
20240328,132200,4478977400,20800,20850,20850,20800,255
20240328,132100,4473663000,20900,20900,20900,20900,20
20240328,132000,4473245000,20850,20850,20850,20850,196
20240328,131900,4469158400,20850,20850,20900,20800,423
20240328,131800,4460337800,20850,20800,20850,20800,47
20240328,131700,4459358350,20850,20850,20850,20800,1935
20240328,131600,4419031650,20850,20850,20850,20850,398
20240328,131500,4410733350,20850,20850,20850,20850,179
20240328,131400,4407001200,20850,20850,20850,20800,88
20240328,131300,4405167800,20850,20850,20850,20800,953
20240328,131200,4385300750,20850,20850,20850,20850,189
20240328,131100,4381360100,20850,20850,20900,20850,56
20240328,131000,4380191600,20900,20900,20900,20900,232
20240328,130900,4375342800,20900,20850,20950,20800,711
20240328,130800,4360527100,20850,20950,20950,20850,1060
20240328,130700,4338420000,20950,20950,20950,20800,13479
20240328,130600,4057140900,21000,21000,21000,21000,20
20240328,130500,4056720900,20950,21000,21000,20950,1057
20240328,130400,4034574600,21000,20950,21000,20900,887
20240328,130300,4016003750,21000,20950,21000,20950,7
20240328,130200,4015857050,20950,20950,20950,20950,32
20240328,130100,4015186650,20950,20950,20950,20900,140
20240328,130000,4012255850,20950,21000,21000,20950,750
20240328,125900,3996543300,20950,20950,20950,20950,1776
20240328,125800,3959336100,20950,20900,20950,20900,317
20240328,125700,3952695000,20900,20900,20950,20850,550
20240328,125600,3941199950,20900,20900,20950,20850,2148
20240328,125500,3896327750,20950,20950,21000,20900,258
20240328,125400,3890930250,20950,21000,21000,20900,421
20240328,125300,3882123300,21000,20950,21000,20950,670
20240328,125200,3868063300,20950,20950,20950,20950,1240
20240328,125100,3842085300,20950,20950,20950,20900,74
20240328,125000,3840537750,20950,20950,20950,20950,4
20240328,124900,3840453950,20950,20950,20950,20950,1
20240328,124800,3840433000,20900,20950,20950,20850,1510
20240328,124700,3808908900,20950,20950,20950,20950,40
20240328,124600,3808070900,20900,20900,20900,20900,314
20240328,124500,3801508300,20900,20900,20900,20900,339
20240328,124400,3794423200,20900,20950,20950,20850,1021
20240328,124300,3773093650,20900,20950,20950,20900,275
20240328,124200,3767344250,20950,20900,20950,20900,105
20240328,124100,3765149650,20900,20900,21000,20850,478
20240328,124000,3755157950,20850,20950,20950,20850,2241
20240328,123900,3708328050,20900,20900,20950,20900,841
20240328,123800,3690717700,20950,20950,21000,20950,207
20240328,123700,3686381000,21000,20950,21000,20950,118
20240328,123600,3683908400,20900,20900,20900,20850,101
20240328,123500,3681800750,20900,21000,21000,20900,11011
20240328,123400,3451455650,21050,21000,21050,21000,409
20240328,123300,3442866550,21000,21050,21050,21000,612
20240328,123200,3430014500,21000,21000,21000,21000,0
20240328,123100,3430014500,21000,21000,21050,21000,192
20240328,123000,3425982000,20950,21050,21050,20950,1283
20240328,122900,3399078100,21000,21000,21050,21000,295
20240328,122800,3392882850,21000,21000,21050,21000,1520
20240328,122700,3360958600,21000,21050,21050,21000,40
20240328,122600,3360118500,21000,21000,21050,21000,711
20240328,122500,3345182450,21000,21000,21050,20950,480
20240328,122400,3335116700,20950,21000,21000,20950,1712
20240328,122300,3299166600,21000,21000,21050,21000,603
20240328,122200,3286503550,21050,21050,21050,21050,239
20240328,122100,3281472600,21050,21050,21050,21050,223
20240328,122000,3276778450,21000,21000,21000,21000,221
20240328,121900,3272137450,21050,21050,21050,21050,1
20240328,121800,3272116400,21000,20950,21000,20950,90
20240328,121700,3270227400,21000,21000,21050,21000,1557
20240328,121600,3237528700,21000,21000,21050,20950,467
20240328,121500,3227722900,20950,21000,21000,20950,1103
20240328,121400,3204609800,21000,21000,21000,21000,262
20240328,121300,3199107800,21000,20950,21000,20950,1729
20240328,121200,3162873250,21000,21000,21050,21000,5520
20240328,121100,3046948250,21050,21050,21050,21050,1062
20240328,121000,3024593150,21100,21050,21100,21050,2825
20240328,120900,2965120650,21100,21100,21100,21100,5992
20240328,120800,2838689450,21150,21100,21150,21100,405
20240328,120700,2830143450,21150,21150,21200,21150,1200
20240328,120600,2804760950,21150,21150,21150,21150,0
20240328,120500,2804760950,21150,21150,21150,21150,500
20240328,120400,2794185950,21150,21150,21200,21150,1539
20240328,120300,2761625150,21150,21200,21200,21150,185
20240328,120200,2757708150,21200,21150,21200,21150,6
20240328,120100,2757581000,21200,21200,21200,21200,74
20240328,120000,2756012200,21200,21200,21200,21200,809
20240328,115900,2738861400,21250,21250,21250,21250,27
20240328,115800,2738287650,21250,21250,21250,21250,47
20240328,115700,2737288900,21250,21250,21250,21250,5
20240328,115600,2737182650,21250,21250,21250,21250,0
20240328,115500,2737182650,21250,21200,21250,21200,257
20240328,115400,2731734000,21250,21200,21250,21200,121
20240328,115300,2729163500,21250,21200,21250,21200,22
20240328,115200,2728697050,21250,21250,21250,21250,1
20240328,115100,2728675800,21200,21200,21200,21200,76
20240328,115000,2727064600,21200,21200,21200,21200,229
20240328,114900,2722209800,21200,21200,21200,21150,379
20240328,114800,2714175750,21200,21200,21200,21200,232
20240328,114700,2709257350,21200,21150,21200,21150,157
20240328,114600,2705930550,21150,21150,21150,21150,4
20240328,114500,2705845950,21150,21150,21150,21150,557
20240328,114400,2694065400,21150,21150,21150,21150,0
20240328,114300,2694065400,21150,21200,21200,21150,425
20240328,114200,2685073900,21200,21200,21200,21200,0
20240328,114100,2685073900,21200,21200,21200,21150,190
20240328,114000,2681052500,21200,21150,21200,21150,58
20240328,113900,2679825150,21200,21200,21200,21200,1327
20240328,113800,2651692750,21200,21200,21200,21200,13
20240328,113700,2651417150,21200,21200,21200,21200,1
20240328,113600,2651395950,21200,21150,21200,21150,198
20240328,113500,2647203900,21150,21200,21200,21150,910
20240328,113400,2627957300,21200,21200,21200,21200,0
20240328,113300,2627957300,21200,21200,21200,21200,80
20240328,113200,2626261300,21200,21200,21200,21200,52
20240328,113100,2625158900,21150,21200,21200,21150,22
20240328,113000,2624692600,21200,21200,21200,21200,291
20240328,112900,2618523400,21200,21200,21200,21200,187
20240328,112800,2614559000,21250,21200,21250,21200,848
20240328,112700,2596580500,21200,21200,21200,21200,181
20240328,112600,2592743300,21200,21250,21250,21200,619
20240328,112500,2579619000,21250,21250,21250,21200,283
20240328,112400,2573615250,21250,21200,21250,21200,279
20240328,112300,2567697450,21250,21250,21250,21250,152
20240328,112200,2564467450,21200,21250,21250,21200,149
20240328,112100,2561308600,21200,21200,21200,21200,24
20240328,112000,2560799800,21200,21250,21250,21200,1539
20240328,111900,2528129950,21200,21200,21200,21200,178
20240328,111800,2524356350,21200,21200,21200,21200,845
20240328,111700,2506442350,21250,21200,21250,21200,168
20240328,111600,2502879100,21200,21200,21200,21200,910
20240328,111500,2483587100,21250,21200,21250,21200,665
20240328,111400,2469474150,21200,21200,21250,21200,3534
20240328,111300,2394552100,21250,21250,21250,21200,223
20240328,111200,2389813400,21250,21250,21250,21250,863
20240328,111100,2371474650,21250,21250,21250,21250,150
20240328,111000,2368287150,21250,21250,21250,21250,150
20240328,110900,2365099650,21250,21300,21300,21250,87
20240328,110800,2363248150,21300,21250,21300,21250,947
20240328,110700,2343114400,21250,21250,21250,21250,14
20240328,110600,2342816900,21250,21250,21250,21250,200
20240328,110500,2338566900,21300,21250,21300,21250,507
20240328,110400,2327783150,21250,21250,21250,21250,4
20240328,110300,2327698150,21250,21300,21300,21250,1012
20240328,110200,2306192100,21250,21300,21300,21250,216
20240328,110100,2301601300,21300,21250,21300,21250,1808
20240328,110000,2263180250,21250,21200,21250,21200,2
20240328,105900,2263137800,21200,21150,21200,21150,2283
20240328,105800,2214767500,21150,21150,21150,21150,59
20240328,105700,2213519650,21150,21150,21150,21150,582
20240328,105600,2201210350,21150,21200,21200,21150,27
20240328,105500,2200639050,21150,21100,21150,21100,304
20240328,105400,2194222150,21150,21150,21150,21100,1412
20240328,105300,2164369300,21150,21150,21150,21150,123
20240328,105200,2161767850,21200,21150,21200,21100,1034
20240328,105100,2139928900,21150,21150,21150,21100,152
20240328,105000,2136716550,21100,21100,21100,21100,20
20240328,104900,2136294550,21150,21150,21150,21150,849
20240328,104800,2118338200,21200,21200,21200,21200,29
20240328,104700,2117723400,21200,21150,21200,21150,1674
20240328,104600,2082238250,21150,21150,21150,21150,45
20240328,104500,2081286500,21150,21150,21150,21150,1
20240328,104400,2081265350,21100,21150,21150,21100,288
20240328,104300,2075176050,21100,21150,21150,21100,21
20240328,104200,2074731950,21150,21100,21150,21100,259
20240328,104100,2069254200,21100,21100,21150,21100,435
20240328,104000,2060071400,21100,21100,21100,21100,0
20240328,103900,2060071400,21100,21100,21100,21100,6
20240328,103800,2059944800,21050,21150,21150,21050,2038
20240328,103700,2017028150,21150,21150,21150,21150,143
20240328,103600,2014003700,21150,21100,21150,21100,306
20240328,103500,2007533350,21100,21100,21100,21100,441
20240328,103400,1998228250,21150,21100,21150,21100,1140
20240328,103300,1974165600,21150,21150,21150,21150,95
20240328,103200,1972156350,21150,21150,21150,21150,719
20240328,103100,1956949500,21150,21200,21200,21150,801
20240328,103000,1940008300,21200,21200,21200,21200,0
20240328,102900,1940008300,21200,21200,21250,21200,503
20240328,102800,1929343850,21200,21250,21250,21200,103
20240328,102700,1927160100,21250,21200,21250,21200,292
20240328,102600,1920968550,21200,21200,21200,21150,592
20240328,102500,1908423250,21200,21200,21200,21200,256
20240328,102400,1902996050,21200,21200,21200,21200,140
20240328,102300,1900028050,21200,21200,21250,21200,884
20240328,102200,1881265450,21200,21200,21250,21200,3571
20240328,102100,1805560150,21150,21150,21150,21150,248
20240328,102000,1800314950,21150,21100,21150,21100,3337
20240328,101900,1729774000,21050,21050,21100,21050,154
20240328,101800,1726531200,21050,21050,21050,21050,35
20240328,101700,1725794450,21050,21100,21100,21050,244
20240328,101600,1720657050,21100,21050,21100,21050,542
20240328,101500,1709223350,21050,21050,21050,21050,423
20240328,101400,1700319200,21050,21050,21100,21050,341
20240328,101300,1693135900,21050,21050,21050,21050,430
20240328,101200,1684084400,21050,21050,21050,21050,526
20240328,101100,1673012100,21100,21100,21150,21050,2407
20240328,101000,1622217200,21100,21100,21100,21100,177
20240328,100900,1618482500,21100,21150,21150,21100,199
20240328,100800,1614278650,21100,21100,21150,21100,418
20240328,100700,1605458700,21100,21100,21150,21100,278
20240328,100600,1599592850,21100,21100,21100,21050,1737
20240328,100500,1562968300,21150,21150,21150,21150,718
20240328,100400,1547782600,21150,21150,21200,21150,370
20240328,100300,1539954100,21200,21200,21200,21200,9
20240328,100200,1539763300,21150,21150,21150,21150,140
20240328,100100,1536802300,21150,21150,21150,21150,676
20240328,100000,1522504900,21150,21150,21200,21150,102
20240328,095900,1520347550,21150,21200,21200,21150,185
20240328,095800,1516427850,21200,21150,21200,21150,115
20240328,095700,1513989900,21150,21150,21150,21150,318
20240328,095600,1507264200,21150,21200,21200,21150,310
20240328,095500,1500707000,21150,21250,21250,21150,1269
20240328,095400,1473832800,21250,21250,21250,21200,122
20240328,095300,1471246000,21200,21250,21250,21200,252
20240328,095200,1465902000,21250,21250,21250,21200,549
20240328,095100,1454250750,21250,21200,21250,21200,850
20240328,095000,1436230450,21200,21150,21200,21150,206
20240328,094900,1431871750,21200,21200,21200,21200,151
20240328,094800,1428670550,21200,21200,21200,21200,66
20240328,094700,1427271350,21200,21200,21200,21200,789
20240328,094600,1410544550,21150,21150,21150,21150,100
20240328,094500,1408429550,21200,21150,21200,21150,379
20240328,094400,1400403650,21150,21150,21200,21150,1388
20240328,094300,1371047150,21100,21100,21100,21050,41
20240328,094200,1370182100,21100,21150,21150,21100,335
20240328,094100,1363109350,21100,21150,21150,21100,665
20240328,094000,1349059250,21100,21100,21150,21100,755
20240328,093900,1333125500,21150,21100,21150,21100,229
20240328,093800,1328293350,21150,21200,21200,21150,266
20240328,093700,1322661300,21200,21200,21200,21200,1
20240328,093600,1322640100,21100,21200,21200,21100,1104
20240328,093500,1299320150,21200,21200,21200,21200,459
20240328,093400,1289589350,21200,21200,21200,21200,159
20240328,093300,1286218550,21200,21150,21200,21150,500
20240328,093200,1275636050,21150,21150,21200,21150,368
20240328,093100,1267849200,21150,21100,21150,21100,4088
20240328,093000,1181491600,21150,21150,21150,21100,423
20240328,092900,1172545350,21100,21200,21200,21100,1807
20240328,092800,1134276350,21200,21150,21200,21150,805
20240328,092700,1117233700,21150,21150,21200,21150,485
20240328,092600,1106961300,21200,21250,21250,21150,1586
20240328,092500,1073385850,21200,21300,21300,21200,1907
20240328,092400,1032944600,21250,21250,21250,21200,1026
20240328,092300,1011142150,21250,21250,21250,21250,750
20240328,092200,995204650,21250,21250,21250,21250,315
20240328,092100,988510900,21250,21250,21300,21250,685
20240328,092000,973954550,21150,21200,21300,21150,2842
20240328,091900,913699150,21200,21100,21200,21100,1306
20240328,091800,886079750,21100,21100,21150,21050,1686
20240328,091700,850516750,21150,21150,21150,21100,1313
20240328,091600,822812100,21150,21050,21150,21050,271
20240328,091500,817080550,21050,21000,21100,20950,1369
20240328,091400,788266900,20950,21000,21000,20950,3604
20240328,091300,712699500,21000,21000,21000,20950,1907
20240328,091200,672657500,21050,21000,21050,21000,111
20240328,091100,670325450,20950,20950,21050,20950,967
20240328,091000,650043600,20950,21000,21000,20950,1505
20240328,090900,618452950,21000,21000,21000,20950,341
20240328,090800,611292950,21000,20950,21000,20950,1112
20240328,090700,587955950,21000,21050,21050,20950,770
20240328,090600,571784450,21050,21000,21050,20950,1472
20240328,090500,540880650,21000,20950,21000,20950,955
20240328,090400,520857500,20950,21000,21000,20900,3999
20240328,090300,437092650,20900,21000,21050,20900,1940
20240328,090200,396422900,21000,21000,21050,20950,3187
20240328,090100,329525350,21050,21250,21250,21000,10734
20240328,090000,103338600,21150,21350,21350,21150,4751