KissMeData/084850/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195400,585351950,21250,21250,21250,21250,104
20240306,195300,585351950,21250,21250,21250,21250,0
20240306,195200,585351950,21250,21250,21250,21250,0
20240306,195100,585351950,21250,21250,21250,21250,0
20240306,195000,585351950,21250,21250,21250,21250,0
20240306,194900,585351950,21250,21250,21250,21250,0
20240306,194800,585351950,21250,21250,21250,21250,0
20240306,194700,585351950,21250,21250,21250,21250,0
20240306,194600,585351950,21250,21250,21250,21250,0
20240306,194500,585351950,21250,21250,21250,21250,0
20240306,194400,585351950,21250,21250,21250,21250,0
20240306,194300,585351950,21250,21250,21250,21250,0
20240306,194200,585351950,21250,21250,21250,21250,0
20240306,194100,585351950,21250,21250,21250,21250,0
20240306,194000,585351950,21250,21250,21250,21250,0
20240306,193900,585351950,21250,21250,21250,21250,0
20240306,193800,585351950,21250,21250,21250,21250,0
20240306,193700,585351950,21250,21250,21250,21250,0
20240306,193600,585351950,21250,21250,21250,21250,0
20240306,193500,585351950,21250,21250,21250,21250,0
20240306,193400,585351950,21250,21250,21250,21250,0
20240306,193300,585351950,21250,21250,21250,21250,0
20240306,193200,585351950,21250,21250,21250,21250,0
20240306,193100,585351950,21250,21250,21250,21250,0
20240306,193000,585351950,21250,21250,21250,21250,0
20240306,192900,585351950,21250,21250,21250,21250,0
20240306,192800,585351950,21250,21250,21250,21250,0
20240306,192700,585351950,21250,21250,21250,21250,0
20240306,192600,585351950,21250,21250,21250,21250,0
20240306,192500,585351950,21250,21250,21250,21250,0
20240306,192400,585351950,21250,21250,21250,21250,104
20240306,192300,585351950,21250,21250,21250,21250,0
20240306,192200,585351950,21250,21250,21250,21250,0
20240306,192100,585351950,21250,21250,21250,21250,0
20240306,192000,585351950,21250,21250,21250,21250,0
20240306,191900,585351950,21250,21250,21250,21250,0
20240306,191800,585351950,21250,21250,21250,21250,0
20240306,191700,585351950,21250,21250,21250,21250,0
20240306,191600,585351950,21250,21250,21250,21250,0
20240306,191500,585351950,21250,21250,21250,21250,0
20240306,191400,585351950,21250,21250,21250,21250,0
20240306,191300,585351950,21250,21250,21250,21250,0
20240306,191200,585351950,21250,21250,21250,21250,0
20240306,191100,585351950,21250,21250,21250,21250,0
20240306,191000,585351950,21250,21250,21250,21250,0
20240306,190900,585351950,21250,21250,21250,21250,0
20240306,190800,585351950,21250,21250,21250,21250,0
20240306,190700,585351950,21250,21250,21250,21250,0
20240306,190600,585351950,21250,21250,21250,21250,0
20240306,190500,585351950,21250,21250,21250,21250,0
20240306,190400,585351950,21250,21250,21250,21250,0
20240306,190300,585351950,21250,21250,21250,21250,0
20240306,190200,585351950,21250,21250,21250,21250,0
20240306,190100,585351950,21250,21250,21250,21250,0
20240306,190000,585351950,21250,21250,21250,21250,0
20240306,185900,585351950,21250,21250,21250,21250,0
20240306,185800,585351950,21250,21250,21250,21250,0
20240306,185700,585351950,21250,21250,21250,21250,0
20240306,185600,585351950,21250,21250,21250,21250,0
20240306,185500,585351950,21250,21250,21250,21250,0
20240306,185400,585351950,21250,21250,21250,21250,104
20240306,185300,585351950,21250,21250,21250,21250,0
20240306,185200,585351950,21250,21250,21250,21250,0
20240306,185100,585351950,21250,21250,21250,21250,0
20240306,185000,585351950,21250,21250,21250,21250,0
20240306,184900,585351950,21250,21250,21250,21250,0
20240306,184800,585351950,21250,21250,21250,21250,0
20240306,184700,585351950,21250,21250,21250,21250,0
20240306,184600,585351950,21250,21250,21250,21250,0
20240306,184500,585351950,21250,21250,21250,21250,0
20240306,184400,585351950,21250,21250,21250,21250,0
20240306,184300,585351950,21250,21250,21250,21250,0
20240306,184200,585351950,21250,21250,21250,21250,0
20240306,184100,585351950,21250,21250,21250,21250,0
20240306,184000,585351950,21250,21250,21250,21250,0
20240306,183900,585351950,21250,21250,21250,21250,0
20240306,183800,585351950,21250,21250,21250,21250,0
20240306,183700,585351950,21250,21250,21250,21250,0
20240306,183600,585351950,21250,21250,21250,21250,0
20240306,183500,585351950,21250,21250,21250,21250,0
20240306,183400,585351950,21250,21250,21250,21250,0
20240306,183300,585351950,21250,21250,21250,21250,0
20240306,183200,585351950,21250,21250,21250,21250,0
20240306,183100,585351950,21250,21250,21250,21250,0
20240306,183000,585351950,21250,21250,21250,21250,0
20240306,182900,585351950,21250,21250,21250,21250,0
20240306,182800,585351950,21250,21250,21250,21250,0
20240306,182700,585351950,21250,21250,21250,21250,0
20240306,182600,585351950,21250,21250,21250,21250,0
20240306,182500,585351950,21250,21250,21250,21250,0
20240306,182400,585351950,21250,21250,21250,21250,104
20240306,182300,585351950,21250,21250,21250,21250,0
20240306,182200,585351950,21250,21250,21250,21250,0
20240306,182100,585351950,21250,21250,21250,21250,0
20240306,182000,585351950,21250,21250,21250,21250,0
20240306,181900,585351950,21250,21250,21250,21250,0
20240306,181800,585351950,21250,21250,21250,21250,0
20240306,181700,585351950,21250,21250,21250,21250,0
20240306,181600,585351950,21250,21250,21250,21250,0
20240306,181500,585351950,21250,21250,21250,21250,0
20240306,181400,585351950,21250,21250,21250,21250,0
20240306,181300,585351950,21250,21250,21250,21250,0
20240306,181200,585351950,21250,21250,21250,21250,0
20240306,181100,585351950,21250,21250,21250,21250,0
20240306,181000,585351950,21250,21250,21250,21250,0
20240306,180900,585351950,21250,21250,21250,21250,0
20240306,180800,585351950,21250,21250,21250,21250,0
20240306,180700,585351950,21250,21250,21250,21250,0
20240306,180600,585351950,21250,21250,21250,21250,0
20240306,180500,585351950,21250,21250,21250,21250,0
20240306,180400,585351950,21250,21250,21250,21250,0
20240306,180300,585351950,21250,21250,21250,21250,0
20240306,180200,585351950,21250,21250,21250,21250,0
20240306,180100,585351950,21250,21250,21250,21250,0
20240306,180000,585351950,21250,21250,21250,21250,0
20240306,175900,585351950,21250,21250,21250,21250,0
20240306,175800,585351950,21250,21250,21250,21250,0
20240306,175700,585351950,21250,21250,21250,21250,0
20240306,175600,585351950,21250,21250,21250,21250,0
20240306,175500,585351950,21250,21250,21250,21250,0
20240306,175400,585351950,21250,21250,21250,21250,104
20240306,175300,585351950,21250,21250,21250,21250,0
20240306,175200,585351950,21250,21250,21250,21250,0
20240306,175100,585351950,21250,21250,21250,21250,0
20240306,175000,585351950,21250,21250,21250,21250,0
20240306,174900,585351950,21250,21250,21250,21250,0
20240306,174800,585351950,21250,21250,21250,21250,0
20240306,174700,585351950,21250,21250,21250,21250,0
20240306,174600,585351950,21250,21250,21250,21250,0
20240306,174500,585351950,21250,21250,21250,21250,0
20240306,174400,585351950,21250,21250,21250,21250,0
20240306,174300,585351950,21250,21250,21250,21250,0
20240306,174200,585351950,21250,21250,21250,21250,0
20240306,174100,585351950,21250,21250,21250,21250,0
20240306,174000,585351950,21250,21250,21250,21250,0
20240306,173900,585351950,21250,21250,21250,21250,0
20240306,173800,585351950,21250,21250,21250,21250,0
20240306,173700,585351950,21250,21250,21250,21250,0
20240306,173600,585351950,21250,21250,21250,21250,0
20240306,173500,585351950,21250,21250,21250,21250,0
20240306,173400,585351950,21250,21250,21250,21250,0
20240306,173300,585351950,21250,21250,21250,21250,0
20240306,173200,585351950,21250,21250,21250,21250,0
20240306,173100,585351950,21250,21250,21250,21250,0
20240306,173000,585351950,21250,21250,21250,21250,0
20240306,172900,585351950,21250,21250,21250,21250,0
20240306,172800,585351950,21250,21250,21250,21250,0
20240306,172700,585351950,21250,21250,21250,21250,0
20240306,172600,585351950,21250,21250,21250,21250,0
20240306,172500,585351950,21250,21250,21250,21250,0
20240306,172400,585351950,21250,21250,21250,21250,104
20240306,172300,585351950,21250,21250,21250,21250,0
20240306,172200,585351950,21250,21250,21250,21250,0
20240306,172100,585351950,21250,21250,21250,21250,0
20240306,172000,585351950,21250,21250,21250,21250,0
20240306,171900,585351950,21250,21250,21250,21250,0
20240306,171800,585351950,21250,21250,21250,21250,0
20240306,171700,585351950,21250,21250,21250,21250,0
20240306,171600,585351950,21250,21250,21250,21250,0
20240306,171500,585351950,21250,21250,21250,21250,0
20240306,171400,585351950,21250,21250,21250,21250,0
20240306,171300,585351950,21250,21250,21250,21250,0
20240306,171200,585351950,21250,21250,21250,21250,0
20240306,171100,585351950,21250,21250,21250,21250,0
20240306,171000,585351950,21250,21250,21250,21250,0
20240306,170900,585351950,21250,21250,21250,21250,0
20240306,170800,585351950,21250,21250,21250,21250,0
20240306,170700,585351950,21250,21250,21250,21250,0
20240306,170600,585351950,21250,21250,21250,21250,0
20240306,170500,585351950,21250,21250,21250,21250,0
20240306,170400,585351950,21250,21250,21250,21250,0
20240306,170300,585351950,21250,21250,21250,21250,0
20240306,170200,585351950,21250,21250,21250,21250,0
20240306,170100,585351950,21250,21250,21250,21250,0
20240306,170000,585351950,21250,21250,21250,21250,0
20240306,165900,585351950,21250,21250,21250,21250,0
20240306,165800,585351950,21250,21250,21250,21250,0
20240306,165700,585351950,21250,21250,21250,21250,0
20240306,165600,585351950,21250,21250,21250,21250,0
20240306,165500,585351950,21250,21250,21250,21250,0
20240306,165400,585351950,21250,21250,21250,21250,104
20240306,165300,585351950,21250,21250,21250,21250,0
20240306,165200,585351950,21250,21250,21250,21250,0
20240306,165100,585351950,21250,21250,21250,21250,0
20240306,165000,585351950,21250,21250,21250,21250,0
20240306,164900,585351950,21250,21250,21250,21250,0
20240306,164800,585351950,21250,21250,21250,21250,0
20240306,164700,585351950,21250,21250,21250,21250,0
20240306,164600,585351950,21250,21250,21250,21250,0
20240306,164500,585351950,21250,21250,21250,21250,0
20240306,164400,585351950,21250,21250,21250,21250,0
20240306,164300,585351950,21250,21250,21250,21250,0
20240306,164200,585351950,21250,21250,21250,21250,0
20240306,164100,585351950,21250,21250,21250,21250,0
20240306,164000,585351950,21250,21250,21250,21250,0
20240306,163900,585351950,21250,21250,21250,21250,0
20240306,163800,585351950,21250,21250,21250,21250,0
20240306,163700,585351950,21250,21250,21250,21250,0
20240306,163600,585351950,21250,21250,21250,21250,0
20240306,163500,585351950,21250,21250,21250,21250,0
20240306,163400,585351950,21250,21250,21250,21250,0
20240306,163300,585351950,21250,21250,21250,21250,0
20240306,163200,585351950,21250,21250,21250,21250,0
20240306,163100,585351950,21250,21250,21250,21250,0
20240306,163000,585351950,21250,21250,21250,21250,0
20240306,162900,585351950,21250,21250,21250,21250,0
20240306,162800,585351950,21250,21250,21250,21250,0
20240306,162700,585351950,21250,21250,21250,21250,0
20240306,162600,585351950,21250,21250,21250,21250,0
20240306,162500,585351950,21250,21250,21250,21250,0
20240306,162400,585351950,21250,21250,21250,21250,104
20240306,162300,585351950,21250,21250,21250,21250,0
20240306,162200,585351950,21250,21250,21250,21250,0
20240306,162100,585351950,21250,21250,21250,21250,0
20240306,162000,585351950,21250,21250,21250,21250,0
20240306,161900,585351950,21250,21250,21250,21250,0
20240306,161800,585351950,21250,21250,21250,21250,0
20240306,161700,585351950,21250,21250,21250,21250,0
20240306,161600,585351950,21250,21250,21250,21250,0
20240306,161500,585351950,21250,21250,21250,21250,0
20240306,161400,585351950,21250,21250,21250,21250,0
20240306,161300,585351950,21250,21250,21250,21250,0
20240306,161200,585351950,21250,21250,21250,21250,0
20240306,161100,585351950,21250,21250,21250,21250,0
20240306,161000,585351950,21250,21250,21250,21250,0
20240306,160900,585351950,21250,21250,21250,21250,0
20240306,160800,585351950,21250,21250,21250,21250,0
20240306,160700,585351950,21250,21250,21250,21250,0
20240306,160600,585351950,21250,21250,21250,21250,0
20240306,160500,585351950,21250,21250,21250,21250,0
20240306,160400,585351950,21250,21250,21250,21250,0
20240306,160300,585351950,21250,21250,21250,21250,0
20240306,160200,585351950,21250,21250,21250,21250,0
20240306,160100,585351950,21250,21250,21250,21250,0
20240306,160000,585351950,21250,21250,21250,21250,0
20240306,155900,585351950,21250,21250,21250,21250,0
20240306,155800,585351950,21250,21250,21250,21250,0
20240306,155700,585351950,21250,21250,21250,21250,0
20240306,155600,585351950,21250,21250,21250,21250,0
20240306,155500,585351950,21250,21250,21250,21250,0
20240306,155400,585351950,21250,21250,21250,21250,104
20240306,155300,585351950,21250,21250,21250,21250,0
20240306,155200,585351950,21250,21250,21250,21250,0
20240306,155100,585351950,21250,21250,21250,21250,0
20240306,155000,585351950,21250,21250,21250,21250,0
20240306,154900,585351950,21250,21250,21250,21250,0
20240306,154800,585351950,21250,21250,21250,21250,0
20240306,154700,585351950,21250,21250,21250,21250,0
20240306,154600,585351950,21250,21250,21250,21250,0
20240306,154500,585351950,21250,21250,21250,21250,0
20240306,154400,585351950,21250,21250,21250,21250,0
20240306,154300,585351950,21250,21250,21250,21250,0
20240306,154200,585351950,21250,21250,21250,21250,0
20240306,154100,585351950,21250,21250,21250,21250,0
20240306,154000,585351950,21250,21250,21250,21250,0
20240306,153900,585351950,21250,21250,21250,21250,0
20240306,153800,585351950,21250,21250,21250,21250,0
20240306,153700,585351950,21250,21250,21250,21250,0
20240306,153600,585351950,21250,21250,21250,21250,0
20240306,153500,585351950,21250,21250,21250,21250,0
20240306,153400,585351950,21250,21250,21250,21250,0
20240306,153300,585351950,21250,21250,21250,21250,0
20240306,153200,585351950,21250,21250,21250,21250,0
20240306,153100,585351950,21250,21250,21250,21250,0
20240306,153000,585351950,21250,21250,21250,21250,104
20240306,152900,583141950,21300,21300,21300,21300,0
20240306,152800,583141950,21300,21300,21300,21300,0
20240306,152700,583141950,21300,21300,21300,21300,0
20240306,152600,583141950,21300,21300,21300,21300,0
20240306,152500,583141950,21300,21300,21300,21300,0
20240306,152400,583141950,21300,21300,21300,21300,0
20240306,152300,583141950,21300,21300,21300,21300,0
20240306,152200,583141950,21300,21300,21300,21300,0
20240306,152100,583141950,21300,21300,21300,21300,0
20240306,152000,583141950,21300,21300,21300,21300,0
20240306,151900,583141950,21300,21100,21300,21100,50
20240306,151800,582082200,21300,21100,21300,21100,66
20240306,151700,580679150,21200,21200,21200,21200,2
20240306,151600,580636750,21200,21100,21200,21100,8
20240306,151500,580467650,21100,21100,21100,21100,5
20240306,151400,580362150,21100,21100,21100,21100,15
20240306,151300,580045650,21100,21100,21100,21100,31
20240306,151200,579391550,21050,21050,21100,21050,19
20240306,151100,578991200,21050,21100,21100,21050,33
20240306,151000,578295400,21050,21100,21100,21050,12
20240306,150900,578042750,21100,21100,21100,21100,22
20240306,150800,577578550,21100,21050,21100,21050,20
20240306,150700,577156650,21100,21100,21100,21100,85
20240306,150600,575363150,21100,21100,21100,21100,65
20240306,150500,573991650,21100,21150,21150,21100,203
20240306,150400,569705550,21150,21150,21150,21150,5
20240306,150300,569599800,21150,21200,21200,21150,22
20240306,150200,569133650,21200,21250,21250,21200,822
20240306,150100,551670850,21300,21300,21300,21300,0
20240306,150000,551670850,21300,21300,21300,21300,0
20240306,145900,551670850,21300,21300,21300,21300,1
20240306,145800,551649550,21250,21250,21250,21250,55
20240306,145700,550480800,21250,21250,21250,21250,119
20240306,145600,547952050,21250,21250,21250,21250,133
20240306,145500,545125800,21250,21200,21250,21200,2
20240306,145400,545083350,21200,21200,21200,21200,0
20240306,145300,545083350,21200,21200,21200,21200,1
20240306,145200,545062150,21300,21300,21300,21300,0
20240306,145100,545062150,21300,21300,21300,21300,10
20240306,145000,544849150,21350,21350,21350,21350,86
20240306,144900,543013050,21350,21500,21500,21350,2
20240306,144800,542970200,21300,21250,21450,21250,1488
20240306,144700,511135600,21200,21200,21400,21150,510
20240306,144600,500243800,21200,21200,21300,21200,401
20240306,144500,491722600,21050,21150,21150,21050,72
20240306,144400,490206800,21050,21050,21350,21050,5149
20240306,144300,381223100,21000,21000,21000,21000,7
20240306,144200,381076100,21050,20950,21100,20950,588
20240306,144100,368698050,20950,20950,20950,20950,0
20240306,144000,368698050,20950,20950,20950,20950,25
20240306,143900,368174300,20950,20950,20950,20950,0
20240306,143800,368174300,20950,20950,20950,20950,2
20240306,143700,368132400,20950,20950,20950,20950,0
20240306,143600,368132400,20950,20950,20950,20950,5
20240306,143500,368027650,21000,21000,21000,21000,7
20240306,143400,367880650,20950,20950,20950,20950,0
20240306,143300,367880650,20950,20950,20950,20950,0
20240306,143200,367880650,20950,20950,20950,20950,46
20240306,143100,366916950,20950,20950,20950,20950,0
20240306,143000,366916950,20950,20950,20950,20950,0
20240306,142900,366916950,20950,20950,20950,20950,0
20240306,142800,366916950,20950,21000,21000,20950,115
20240306,142700,364504100,21100,21100,21100,21100,0
20240306,142600,364504100,21100,21100,21100,21100,0
20240306,142500,364504100,21100,21100,21100,21100,0
20240306,142400,364504100,21100,21100,21100,21100,0
20240306,142300,364504100,21100,21100,21100,21100,40
20240306,142200,363660100,21100,21050,21100,21050,450
20240306,142100,354169400,21100,21100,21100,21100,0
20240306,142000,354169400,21100,21050,21100,21050,1001
20240306,141900,333051900,20950,20950,21100,20950,513
20240306,141800,322247800,20950,20950,20950,20950,0
20240306,141700,322247800,20950,20950,20950,20950,0
20240306,141600,322247800,20950,21000,21000,20950,1840
20240306,141500,283691100,21000,21000,21000,21000,14
20240306,141400,283397100,21100,21100,21100,21100,1
20240306,141300,283376000,21100,21000,21100,21000,260
20240306,141200,277915000,21050,21050,21050,21050,0
20240306,141100,277915000,21050,21050,21050,21050,11
20240306,141000,277683450,21150,21150,21150,21150,0
20240306,140900,277683450,21150,21150,21150,21150,0
20240306,140800,277683450,21150,21050,21150,21050,200
20240306,140700,273460400,21000,21000,21000,21000,0
20240306,140600,273460400,21000,21000,21000,21000,1
20240306,140500,273439400,21000,21000,21000,21000,46
20240306,140400,272473400,21000,21000,21000,21000,0
20240306,140300,272473400,21000,20950,21150,20950,606
20240306,140200,259717500,20950,20950,20950,20950,0
20240306,140100,259717500,20950,20950,20950,20950,0
20240306,140000,259717500,20950,20950,20950,20950,0
20240306,135900,259717500,20950,20950,20950,20950,0
20240306,135800,259717500,20950,20950,20950,20950,0
20240306,135700,259717500,20950,20950,20950,20950,6
20240306,135600,259591800,21000,21000,21000,21000,0
20240306,135500,259591800,21000,20950,21000,20950,7
20240306,135400,259445050,20950,21000,21000,20950,303
20240306,135300,253082200,21050,21050,21050,21050,1
20240306,135200,253061150,21050,21050,21050,21050,0
20240306,135100,253061150,21050,21050,21050,21050,0
20240306,135000,253061150,21050,21000,21050,21000,20
20240306,134900,252640600,21000,21000,21000,21000,0
20240306,134800,252640600,21000,21000,21000,21000,0
20240306,134700,252640600,21000,21000,21000,21000,0
20240306,134600,252640600,21000,21000,21000,21000,0
20240306,134500,252640600,21000,21000,21000,21000,2
20240306,134400,252598600,21000,21000,21000,21000,69
20240306,134300,251149600,21000,21000,21000,21000,0
20240306,134200,251149600,21000,21000,21000,21000,0
20240306,134100,251149600,21000,21000,21000,21000,0
20240306,134000,251149600,21000,21000,21000,21000,57
20240306,133900,249952600,21000,21000,21000,21000,0
20240306,133800,249952600,21000,21000,21000,21000,21
20240306,133700,249511600,21000,21000,21000,21000,53
20240306,133600,248398600,21000,21000,21000,21000,1
20240306,133500,248377600,21000,21000,21000,21000,0
20240306,133400,248377600,21000,21000,21000,21000,58
20240306,133300,247159600,21000,21000,21000,21000,0
20240306,133200,247159600,21000,21000,21000,21000,0
20240306,133100,247159600,21000,21000,21000,21000,302
20240306,133000,240817600,21000,21000,21000,21000,733
20240306,132900,225424600,21000,21000,21050,21000,106
20240306,132800,223198550,21100,21100,21100,21100,0
20240306,132700,223198550,21100,21100,21100,21100,0
20240306,132600,223198550,21100,21100,21100,21100,0
20240306,132500,223198550,21100,21100,21100,21100,0
20240306,132400,223198550,21100,21100,21100,21100,0
20240306,132300,223198550,21100,21100,21100,21100,0
20240306,132200,223198550,21100,21100,21100,21100,0
20240306,132100,223198550,21100,21100,21100,21100,0
20240306,132000,223198550,21100,21100,21100,21100,0
20240306,131900,223198550,21100,21100,21100,21100,256
20240306,131800,217796950,21050,21050,21050,21050,0
20240306,131700,217796950,21050,21050,21050,21050,10
20240306,131600,217586450,21000,21000,21000,21000,2
20240306,131500,217544450,21050,21050,21050,21050,196
20240306,131400,213418650,21000,21000,21000,21000,0
20240306,131300,213418650,21000,21000,21000,21000,1
20240306,131200,213397650,21050,21050,21050,21050,0
20240306,131100,213397650,21050,21050,21050,21050,0
20240306,131000,213397650,21050,21050,21050,21050,14
20240306,130900,213102950,21000,21050,21050,21000,6
20240306,130800,212976900,21050,21050,21050,21050,268
20240306,130700,207335500,21050,21050,21050,21050,20
20240306,130600,206914500,21050,21050,21050,21050,0
20240306,130500,206914500,21050,21050,21050,21050,0
20240306,130400,206914500,21050,21050,21050,21050,80
20240306,130300,205230500,21100,21100,21100,21100,59
20240306,130200,203985600,21050,21050,21050,21050,0
20240306,130100,203985600,21050,21050,21050,21050,0
20240306,130000,203985600,21050,21050,21050,21050,0
20240306,125900,203985600,21050,21050,21050,21050,0
20240306,125800,203985600,21050,21050,21050,21050,0
20240306,125700,203985600,21050,21100,21100,21050,6
20240306,125600,203859250,21100,21100,21100,21100,2
20240306,125500,203817050,21100,21100,21100,21100,0
20240306,125400,203817050,21100,21100,21100,21100,0
20240306,125300,203817050,21100,21100,21100,21100,0
20240306,125200,203817050,21100,21100,21100,21100,0
20240306,125100,203817050,21100,21100,21100,21100,0
20240306,125000,203817050,21100,21100,21100,21100,3
20240306,124900,203753750,21100,21100,21100,21100,11
20240306,124800,203521650,21100,21100,21100,21100,31
20240306,124700,202867550,21100,21100,21100,21100,2
20240306,124600,202825350,21050,21050,21050,21050,2
20240306,124500,202783250,21050,21050,21050,21050,0
20240306,124400,202783250,21050,21050,21050,21050,0
20240306,124300,202783250,21050,21050,21050,21050,0
20240306,124200,202783250,21050,21050,21050,21050,10
20240306,124100,202572750,21050,21050,21050,21050,93
20240306,124000,200615100,21000,21000,21000,21000,1
20240306,123900,200594100,21000,21000,21000,21000,0
20240306,123800,200594100,21000,21000,21000,21000,0
20240306,123700,200594100,21000,21000,21000,21000,0
20240306,123600,200594100,21000,21000,21000,21000,10
20240306,123500,200384100,21000,21000,21000,21000,0
20240306,123400,200384100,21000,21000,21000,21000,0
20240306,123300,200384100,21000,21000,21000,21000,0
20240306,123200,200384100,21000,21000,21000,21000,4
20240306,123100,200300100,21050,21050,21050,21050,1
20240306,123000,200279050,21000,21000,21000,21000,100
20240306,122900,198179050,21000,21000,21000,21000,0
20240306,122800,198179050,21000,21000,21000,21000,0
20240306,122700,198179050,21000,21000,21000,21000,0
20240306,122600,198179050,21000,21000,21000,21000,0
20240306,122500,198179050,21000,21000,21000,21000,0
20240306,122400,198179050,21000,21000,21000,21000,5
20240306,122300,198074050,21050,21050,21050,21050,10
20240306,122200,197863550,21000,21000,21000,21000,13
20240306,122100,197590550,21000,21000,21000,21000,0
20240306,122000,197590550,21000,21000,21000,21000,4
20240306,121900,197506550,21000,21000,21000,21000,0
20240306,121800,197506550,21000,21000,21000,21000,76
20240306,121700,195910550,21000,21000,21000,21000,0
20240306,121600,195910550,21000,21000,21000,21000,0
20240306,121500,195910550,21000,21000,21000,21000,1
20240306,121400,195889550,21050,21050,21050,21050,0
20240306,121300,195889550,21050,21050,21050,21050,0
20240306,121200,195889550,21050,21050,21050,21050,0
20240306,121100,195889550,21050,21050,21050,21050,0
20240306,121000,195889550,21050,21050,21050,21050,1
20240306,120900,195868500,21050,21050,21050,21050,0
20240306,120800,195868500,21050,21050,21050,21050,0
20240306,120700,195868500,21050,21000,21050,21000,141
20240306,120600,192907400,21000,21000,21000,21000,0
20240306,120500,192907400,21000,21000,21000,21000,61
20240306,120400,191626400,21050,21050,21050,21050,1
20240306,120300,191605350,21050,21000,21050,21000,100
20240306,120200,189500500,21050,21000,21050,21000,102
20240306,120100,187358400,20950,21000,21000,20950,2
20240306,120000,187316450,20950,20950,20950,20950,0
20240306,115900,187316450,20950,20950,20950,20950,5
20240306,115800,187211700,20950,20950,20950,20950,1
20240306,115700,187190750,21000,21000,21000,21000,0
20240306,115600,187190750,21000,21000,21000,21000,0
20240306,115500,187190750,21000,20950,21000,20950,3
20240306,115400,187127800,21000,21000,21000,21000,0
20240306,115300,187127800,21000,21000,21000,21000,319
20240306,115200,180428800,21000,21000,21000,21000,30
20240306,115100,179798800,21000,21000,21000,21000,0
20240306,115000,179798800,21000,21000,21000,21000,0
20240306,114900,179798800,21000,21000,21000,21000,0
20240306,114800,179798800,21000,21000,21000,21000,5
20240306,114700,179693800,21000,21000,21000,21000,0
20240306,114600,179693800,21000,21000,21000,21000,250
20240306,114500,174443800,21000,21000,21000,21000,0
20240306,114400,174443800,21000,21000,21000,21000,100
20240306,114300,172343800,21000,21000,21000,21000,0
20240306,114200,172343800,21000,21000,21000,21000,0
20240306,114100,172343800,21000,21000,21000,21000,0
20240306,114000,172343800,21000,21000,21000,21000,0
20240306,113900,172343800,21000,21050,21050,21000,26
20240306,113800,171796950,21050,21050,21050,21050,5
20240306,113700,171691700,21050,21050,21050,21050,2
20240306,113600,171649600,21050,21050,21050,21050,1
20240306,113500,171628550,21000,21000,21000,21000,0
20240306,113400,171628550,21000,21000,21000,21000,50
20240306,113300,170578550,21000,21000,21000,21000,3
20240306,113200,170515550,21050,21050,21050,21050,0
20240306,113100,170515550,21050,21050,21050,21050,0
20240306,113000,170515550,21050,21050,21050,21050,19
20240306,112900,170115600,21050,21050,21050,21050,5
20240306,112800,170010350,21000,21000,21000,21000,0
20240306,112700,170010350,21000,21000,21000,21000,5
20240306,112600,169905350,21000,21000,21000,21000,0
20240306,112500,169905350,21000,21000,21000,21000,0
20240306,112400,169905350,21000,21000,21000,21000,0
20240306,112300,169905350,21000,21000,21000,21000,4
20240306,112200,169821350,21050,21050,21050,21050,0
20240306,112100,169821350,21050,21050,21050,21050,10
20240306,112000,169610850,21050,21050,21050,21050,0
20240306,111900,169610850,21050,21050,21050,21050,0
20240306,111800,169610850,21050,21050,21050,21050,11
20240306,111700,169379300,21050,21050,21050,21050,0
20240306,111600,169379300,21050,21050,21050,21050,0
20240306,111500,169379300,21050,21050,21050,21050,0
20240306,111400,169379300,21050,21050,21050,21050,0
20240306,111300,169379300,21050,21050,21050,21050,0
20240306,111200,169379300,21050,21050,21050,21050,0
20240306,111100,169379300,21050,21000,21050,21000,34
20240306,111000,168664300,21000,21000,21000,21000,0
20240306,110900,168664300,21000,21000,21000,21000,0
20240306,110800,168664300,21000,21050,21050,21000,6
20240306,110700,168538250,21050,21050,21050,21050,15
20240306,110600,168222500,21000,21050,21050,21000,47
20240306,110500,167233350,21100,21100,21100,21100,0
20240306,110400,167233350,21100,21100,21100,21100,0
20240306,110300,167233350,21100,21100,21100,21100,2
20240306,110200,167191150,21050,21050,21050,21050,0
20240306,110100,167191150,21050,21050,21050,21050,2
20240306,110000,167149050,21050,21050,21050,21050,0
20240306,105900,167149050,21050,21050,21050,21050,0
20240306,105800,167149050,21050,21050,21050,21050,0
20240306,105700,167149050,21050,21050,21050,21050,0
20240306,105600,167149050,21050,21050,21050,21050,0
20240306,105500,167149050,21050,21050,21050,21050,65
20240306,105400,165780800,21000,21000,21000,21000,0
20240306,105300,165780800,21000,21000,21000,21000,4
20240306,105200,165696800,21000,21000,21000,21000,5
20240306,105100,165591800,21000,21000,21000,21000,0
20240306,105000,165591800,21000,21000,21000,21000,0
20240306,104900,165591800,21000,21000,21000,21000,0
20240306,104800,165591800,21000,21000,21000,21000,0
20240306,104700,165591800,21000,21000,21000,21000,0
20240306,104600,165591800,21000,21000,21000,21000,0
20240306,104500,165591800,21000,21000,21000,21000,101
20240306,104400,163470800,21000,21000,21000,21000,0
20240306,104300,163470800,21000,21000,21000,21000,225
20240306,104200,158745800,21000,21100,21100,21000,2005
20240306,104100,116595150,21150,21150,21150,21150,0
20240306,104000,116595150,21150,21100,21150,21100,54
20240306,103900,115453950,21100,21100,21100,21100,1
20240306,103800,115432850,21050,21050,21050,21050,0
20240306,103700,115432850,21050,21050,21050,21050,0
20240306,103600,115432850,21050,21050,21050,21050,0
20240306,103500,115432850,21050,21050,21050,21050,0
20240306,103400,115432850,21050,21050,21050,21050,4
20240306,103300,115348650,21050,21050,21050,21050,0
20240306,103200,115348650,21050,21100,21100,21050,89
20240306,103100,113471150,21100,21100,21100,21100,162
20240306,103000,110052950,21100,21100,21100,21100,326
20240306,102900,103174350,21150,21150,21150,21150,2
20240306,102800,103132050,21100,21150,21150,21100,6
20240306,102700,103005250,21150,21150,21150,21150,0
20240306,102600,103005250,21150,21150,21150,21150,0
20240306,102500,103005250,21150,21150,21150,21150,10
20240306,102400,102793750,21150,21150,21150,21150,15
20240306,102300,102476500,21150,21200,21200,21150,154
20240306,102200,99215900,21200,21250,21250,21200,53
20240306,102100,98091750,21150,21150,21150,21150,1
20240306,102000,98070600,21150,21150,21150,21150,5
20240306,101900,97964850,21200,21200,21200,21200,1
20240306,101800,97943650,21200,21200,21200,21200,0
20240306,101700,97943650,21200,21200,21200,21200,0
20240306,101600,97943650,21200,21200,21200,21200,1
20240306,101500,97922450,21150,21150,21150,21150,0
20240306,101400,97922450,21150,21150,21150,21150,0
20240306,101300,97922450,21150,21150,21150,21150,5
20240306,101200,97816700,21150,21150,21150,21150,0
20240306,101100,97816700,21150,21200,21200,21150,182
20240306,101000,93960050,21250,21250,21250,21250,0
20240306,100900,93960050,21250,21250,21250,21250,2
20240306,100800,93917550,21250,21250,21250,21200,7
20240306,100700,93768950,21250,21250,21250,21250,0
20240306,100600,93768950,21250,21250,21250,21250,18
20240306,100500,93386450,21200,21200,21200,21200,39
20240306,100400,92559650,21200,21200,21200,21200,0
20240306,100300,92559650,21200,21200,21200,21200,0
20240306,100200,92559650,21200,21200,21200,21200,0
20240306,100100,92559650,21200,21150,21200,21150,129
20240306,100000,89830800,21150,21150,21150,21150,12
20240306,095900,89577000,21150,21150,21150,21150,1
20240306,095800,89555850,21150,21150,21150,21150,0
20240306,095700,89555850,21150,21150,21150,21150,1
20240306,095600,89534700,21150,21150,21150,21150,37
20240306,095500,88752150,21100,21100,21100,21100,4
20240306,095400,88667750,21100,21100,21100,21100,1
20240306,095300,88646650,21150,21150,21150,21150,2
20240306,095200,88604350,21250,21150,21250,21150,70
20240306,095100,87120100,21100,21100,21100,21100,1
20240306,095000,87099000,21100,21150,21150,21100,35
20240306,094900,86358800,21050,21050,21050,21050,6
20240306,094800,86232500,21050,21050,21050,21050,1
20240306,094700,86211450,21050,21050,21050,21050,1
20240306,094600,86190400,21050,21050,21050,21050,5
20240306,094500,86085150,21100,21100,21100,21100,10
20240306,094400,85874150,21100,21100,21100,21100,1
20240306,094300,85853050,21100,21100,21100,21100,1
20240306,094200,85831950,21100,21100,21100,21100,1
20240306,094100,85810850,21150,21100,21150,21100,2
20240306,094000,85768600,21150,21100,21150,21100,2
20240306,093900,85726350,21100,21100,21100,21100,0
20240306,093800,85726350,21100,21100,21100,21050,487
20240306,093700,75472250,21100,21100,21100,21100,1
20240306,093600,75451150,21100,21150,21150,21100,2
20240306,093500,75408900,21150,21100,21150,21100,3
20240306,093400,75345500,21100,21100,21100,21100,1
20240306,093300,75324400,21100,21100,21100,21100,0
20240306,093200,75324400,21100,21100,21100,21100,20
20240306,093100,74902400,21100,21100,21100,21100,0
20240306,093000,74902400,21100,21200,21200,21100,19
20240306,092900,74501000,21200,21200,21200,21200,0
20240306,092800,74501000,21200,21200,21200,21100,61
20240306,092700,73208900,21150,21150,21150,21150,44
20240306,092600,72278300,21150,21150,21150,21150,0
20240306,092500,72278300,21150,21150,21150,21150,5
20240306,092400,72172550,21150,21050,21200,21050,196
20240306,092300,68029550,21050,21050,21100,21050,114
20240306,092200,65629650,21100,21050,21100,21050,26
20240306,092100,65082250,21100,21100,21100,21100,58
20240306,092000,63858450,21050,21100,21100,21000,549
20240306,091900,52328150,21000,21000,21000,21000,10
20240306,091800,52118150,21100,21100,21100,21100,30
20240306,091700,51485150,21100,21100,21100,21100,64
20240306,091600,50134750,21100,21100,21100,21100,6
20240306,091500,50008150,21100,21100,21100,21100,410
20240306,091400,41357150,21000,21000,21000,21000,24
20240306,091300,40853150,21000,21000,21000,21000,33
20240306,091200,40160150,21050,21100,21100,21050,179
20240306,091100,36392000,21100,21050,21100,21050,106
20240306,091000,34155700,21050,21000,21050,21000,272
20240306,090900,28442250,21000,21000,21000,21000,14
20240306,090800,28148250,21000,21000,21000,21000,7
20240306,090700,28001250,21000,21050,21050,21000,192
20240306,090600,23967150,21050,21050,21050,21050,0
20240306,090500,23967150,21050,21050,21050,21050,0
20240306,090400,23967150,21050,21050,21050,21050,0
20240306,090300,23967150,21050,21050,21050,21050,70
20240306,090200,22493650,21050,21000,21050,21000,198
20240306,090100,18332550,21000,21050,21050,21000,165
20240306,090000,14864400,21250,21300,21300,21100,699