KissMeData/084850/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,195500,607571200,21100,21100,21100,21100,1176
20240307,195400,607571200,21100,21100,21100,21100,0
20240307,195300,607571200,21100,21100,21100,21100,0
20240307,195200,607571200,21100,21100,21100,21100,0
20240307,195100,607571200,21100,21100,21100,21100,0
20240307,195000,607571200,21100,21100,21100,21100,0
20240307,194900,607571200,21100,21100,21100,21100,0
20240307,194800,607571200,21100,21100,21100,21100,0
20240307,194700,607571200,21100,21100,21100,21100,0
20240307,194600,607571200,21100,21100,21100,21100,0
20240307,194500,607571200,21100,21100,21100,21100,0
20240307,194400,607571200,21100,21100,21100,21100,0
20240307,194300,607571200,21100,21100,21100,21100,0
20240307,194200,607571200,21100,21100,21100,21100,0
20240307,194100,607571200,21100,21100,21100,21100,0
20240307,194000,607571200,21100,21100,21100,21100,0
20240307,193900,607571200,21100,21100,21100,21100,0
20240307,193800,607571200,21100,21100,21100,21100,0
20240307,193700,607571200,21100,21100,21100,21100,0
20240307,193600,607571200,21100,21100,21100,21100,0
20240307,193500,607571200,21100,21100,21100,21100,0
20240307,193400,607571200,21100,21100,21100,21100,0
20240307,193300,607571200,21100,21100,21100,21100,0
20240307,193200,607571200,21100,21100,21100,21100,0
20240307,193100,607571200,21100,21100,21100,21100,0
20240307,193000,607571200,21100,21100,21100,21100,0
20240307,192900,607571200,21100,21100,21100,21100,0
20240307,192800,607571200,21100,21100,21100,21100,0
20240307,192700,607571200,21100,21100,21100,21100,0
20240307,192600,607571200,21100,21100,21100,21100,0
20240307,192500,607571200,21100,21100,21100,21100,1176
20240307,192400,607571200,21100,21100,21100,21100,0
20240307,192300,607571200,21100,21100,21100,21100,0
20240307,192200,607571200,21100,21100,21100,21100,0
20240307,192100,607571200,21100,21100,21100,21100,0
20240307,192000,607571200,21100,21100,21100,21100,0
20240307,191900,607571200,21100,21100,21100,21100,0
20240307,191800,607571200,21100,21100,21100,21100,0
20240307,191700,607571200,21100,21100,21100,21100,0
20240307,191600,607571200,21100,21100,21100,21100,0
20240307,191500,607571200,21100,21100,21100,21100,0
20240307,191400,607571200,21100,21100,21100,21100,0
20240307,191300,607571200,21100,21100,21100,21100,0
20240307,191200,607571200,21100,21100,21100,21100,0
20240307,191100,607571200,21100,21100,21100,21100,0
20240307,191000,607571200,21100,21100,21100,21100,0
20240307,190900,607571200,21100,21100,21100,21100,0
20240307,190800,607571200,21100,21100,21100,21100,0
20240307,190700,607571200,21100,21100,21100,21100,0
20240307,190600,607571200,21100,21100,21100,21100,0
20240307,190500,607571200,21100,21100,21100,21100,0
20240307,190400,607571200,21100,21100,21100,21100,0
20240307,190300,607571200,21100,21100,21100,21100,0
20240307,190200,607571200,21100,21100,21100,21100,0
20240307,190100,607571200,21100,21100,21100,21100,0
20240307,190000,607571200,21100,21100,21100,21100,0
20240307,185900,607571200,21100,21100,21100,21100,0
20240307,185800,607571200,21100,21100,21100,21100,0
20240307,185700,607571200,21100,21100,21100,21100,0
20240307,185600,607571200,21100,21100,21100,21100,0
20240307,185500,607571200,21100,21100,21100,21100,1176
20240307,185400,607571200,21100,21100,21100,21100,0
20240307,185300,607571200,21100,21100,21100,21100,0
20240307,185200,607571200,21100,21100,21100,21100,0
20240307,185100,607571200,21100,21100,21100,21100,0
20240307,185000,607571200,21100,21100,21100,21100,0
20240307,184900,607571200,21100,21100,21100,21100,0
20240307,184800,607571200,21100,21100,21100,21100,0
20240307,184700,607571200,21100,21100,21100,21100,0
20240307,184600,607571200,21100,21100,21100,21100,0
20240307,184500,607571200,21100,21100,21100,21100,0
20240307,184400,607571200,21100,21100,21100,21100,0
20240307,184300,607571200,21100,21100,21100,21100,0
20240307,184200,607571200,21100,21100,21100,21100,0
20240307,184100,607571200,21100,21100,21100,21100,0
20240307,184000,607571200,21100,21100,21100,21100,0
20240307,183900,607571200,21100,21100,21100,21100,0
20240307,183800,607571200,21100,21100,21100,21100,0
20240307,183700,607571200,21100,21100,21100,21100,0
20240307,183600,607571200,21100,21100,21100,21100,0
20240307,183500,607571200,21100,21100,21100,21100,0
20240307,183400,607571200,21100,21100,21100,21100,0
20240307,183300,607571200,21100,21100,21100,21100,0
20240307,183200,607571200,21100,21100,21100,21100,0
20240307,183100,607571200,21100,21100,21100,21100,0
20240307,183000,607571200,21100,21100,21100,21100,0
20240307,182900,607571200,21100,21100,21100,21100,0
20240307,182800,607571200,21100,21100,21100,21100,0
20240307,182700,607571200,21100,21100,21100,21100,0
20240307,182600,607571200,21100,21100,21100,21100,0
20240307,182500,607571200,21100,21100,21100,21100,1176
20240307,182400,607571200,21100,21100,21100,21100,0
20240307,182300,607571200,21100,21100,21100,21100,0
20240307,182200,607571200,21100,21100,21100,21100,0
20240307,182100,607571200,21100,21100,21100,21100,0
20240307,182000,607571200,21100,21100,21100,21100,0
20240307,181900,607571200,21100,21100,21100,21100,0
20240307,181800,607571200,21100,21100,21100,21100,0
20240307,181700,607571200,21100,21100,21100,21100,0
20240307,181600,607571200,21100,21100,21100,21100,0
20240307,181500,607571200,21100,21100,21100,21100,0
20240307,181400,607571200,21100,21100,21100,21100,0
20240307,181300,607571200,21100,21100,21100,21100,0
20240307,181200,607571200,21100,21100,21100,21100,0
20240307,181100,607571200,21100,21100,21100,21100,0
20240307,181000,607571200,21100,21100,21100,21100,0
20240307,180900,607571200,21100,21100,21100,21100,0
20240307,180800,607571200,21100,21100,21100,21100,0
20240307,180700,607571200,21100,21100,21100,21100,0
20240307,180600,607571200,21100,21100,21100,21100,0
20240307,180500,607571200,21100,21100,21100,21100,0
20240307,180400,607571200,21100,21100,21100,21100,0
20240307,180300,607571200,21100,21100,21100,21100,0
20240307,180200,607571200,21100,21100,21100,21100,0
20240307,180100,607571200,21100,21100,21100,21100,0
20240307,180000,607571200,21100,21100,21100,21100,0
20240307,175900,607571200,21100,21100,21100,21100,0
20240307,175800,607571200,21100,21100,21100,21100,0
20240307,175700,607571200,21100,21100,21100,21100,0
20240307,175600,607571200,21100,21100,21100,21100,0
20240307,175500,607571200,21100,21100,21100,21100,1176
20240307,175400,607571200,21100,21100,21100,21100,0
20240307,175300,607571200,21100,21100,21100,21100,0
20240307,175200,607571200,21100,21100,21100,21100,0
20240307,175100,607571200,21100,21100,21100,21100,0
20240307,175000,607571200,21100,21100,21100,21100,0
20240307,174900,607571200,21100,21100,21100,21100,0
20240307,174800,607571200,21100,21100,21100,21100,0
20240307,174700,607571200,21100,21100,21100,21100,0
20240307,174600,607571200,21100,21100,21100,21100,0
20240307,174500,607571200,21100,21100,21100,21100,0
20240307,174400,607571200,21100,21100,21100,21100,0
20240307,174300,607571200,21100,21100,21100,21100,0
20240307,174200,607571200,21100,21100,21100,21100,0
20240307,174100,607571200,21100,21100,21100,21100,0
20240307,174000,607571200,21100,21100,21100,21100,0
20240307,173900,607571200,21100,21100,21100,21100,0
20240307,173800,607571200,21100,21100,21100,21100,0
20240307,173700,607571200,21100,21100,21100,21100,0
20240307,173600,607571200,21100,21100,21100,21100,0
20240307,173500,607571200,21100,21100,21100,21100,0
20240307,173400,607571200,21100,21100,21100,21100,0
20240307,173300,607571200,21100,21100,21100,21100,0
20240307,173200,607571200,21100,21100,21100,21100,0
20240307,173100,607571200,21100,21100,21100,21100,0
20240307,173000,607571200,21100,21100,21100,21100,0
20240307,172900,607571200,21100,21100,21100,21100,0
20240307,172800,607571200,21100,21100,21100,21100,0
20240307,172700,607571200,21100,21100,21100,21100,0
20240307,172600,607571200,21100,21100,21100,21100,0
20240307,172500,607571200,21100,21100,21100,21100,1176
20240307,172400,607571200,21100,21100,21100,21100,0
20240307,172300,607571200,21100,21100,21100,21100,0
20240307,172200,607571200,21100,21100,21100,21100,0
20240307,172100,607571200,21100,21100,21100,21100,0
20240307,172000,607571200,21100,21100,21100,21100,0
20240307,171900,607571200,21100,21100,21100,21100,0
20240307,171800,607571200,21100,21100,21100,21100,0
20240307,171700,607571200,21100,21100,21100,21100,0
20240307,171600,607571200,21100,21100,21100,21100,0
20240307,171500,607571200,21100,21100,21100,21100,0
20240307,171400,607571200,21100,21100,21100,21100,0
20240307,171300,607571200,21100,21100,21100,21100,0
20240307,171200,607571200,21100,21100,21100,21100,0
20240307,171100,607571200,21100,21100,21100,21100,0
20240307,171000,607571200,21100,21100,21100,21100,0
20240307,170900,607571200,21100,21100,21100,21100,0
20240307,170800,607571200,21100,21100,21100,21100,0
20240307,170700,607571200,21100,21100,21100,21100,0
20240307,170600,607571200,21100,21100,21100,21100,0
20240307,170500,607571200,21100,21100,21100,21100,0
20240307,170400,607571200,21100,21100,21100,21100,0
20240307,170300,607571200,21100,21100,21100,21100,0
20240307,170200,607571200,21100,21100,21100,21100,0
20240307,170100,607571200,21100,21100,21100,21100,0
20240307,170000,607571200,21100,21100,21100,21100,0
20240307,165900,607571200,21100,21100,21100,21100,0
20240307,165800,607571200,21100,21100,21100,21100,0
20240307,165700,607571200,21100,21100,21100,21100,0
20240307,165600,607571200,21100,21100,21100,21100,0
20240307,165500,607571200,21100,21100,21100,21100,1176
20240307,165400,607571200,21100,21100,21100,21100,0
20240307,165300,607571200,21100,21100,21100,21100,0
20240307,165200,607571200,21100,21100,21100,21100,0
20240307,165100,607571200,21100,21100,21100,21100,0
20240307,165000,607571200,21100,21100,21100,21100,0
20240307,164900,607571200,21100,21100,21100,21100,0
20240307,164800,607571200,21100,21100,21100,21100,0
20240307,164700,607571200,21100,21100,21100,21100,0
20240307,164600,607571200,21100,21100,21100,21100,0
20240307,164500,607571200,21100,21100,21100,21100,0
20240307,164400,607571200,21100,21100,21100,21100,0
20240307,164300,607571200,21100,21100,21100,21100,0
20240307,164200,607571200,21100,21100,21100,21100,0
20240307,164100,607571200,21100,21100,21100,21100,0
20240307,164000,607571200,21100,21100,21100,21100,0
20240307,163900,607571200,21100,21100,21100,21100,0
20240307,163800,607571200,21100,21100,21100,21100,0
20240307,163700,607571200,21100,21100,21100,21100,0
20240307,163600,607571200,21100,21100,21100,21100,0
20240307,163500,607571200,21100,21100,21100,21100,0
20240307,163400,607571200,21100,21100,21100,21100,0
20240307,163300,607571200,21100,21100,21100,21100,0
20240307,163200,607571200,21100,21100,21100,21100,0
20240307,163100,607571200,21100,21100,21100,21100,0
20240307,163000,607571200,21100,21100,21100,21100,0
20240307,162900,607571200,21100,21100,21100,21100,0
20240307,162800,607571200,21100,21100,21100,21100,0
20240307,162700,607571200,21100,21100,21100,21100,0
20240307,162600,607571200,21100,21100,21100,21100,0
20240307,162500,607571200,21100,21100,21100,21100,1176
20240307,162400,607571200,21100,21100,21100,21100,0
20240307,162300,607571200,21100,21100,21100,21100,0
20240307,162200,607571200,21100,21100,21100,21100,0
20240307,162100,607571200,21100,21100,21100,21100,0
20240307,162000,607571200,21100,21100,21100,21100,0
20240307,161900,607571200,21100,21100,21100,21100,0
20240307,161800,607571200,21100,21100,21100,21100,0
20240307,161700,607571200,21100,21100,21100,21100,0
20240307,161600,607571200,21100,21100,21100,21100,0
20240307,161500,607571200,21100,21100,21100,21100,0
20240307,161400,607571200,21100,21100,21100,21100,0
20240307,161300,607571200,21100,21100,21100,21100,0
20240307,161200,607571200,21100,21100,21100,21100,0
20240307,161100,607571200,21100,21100,21100,21100,0
20240307,161000,607571200,21100,21100,21100,21100,0
20240307,160900,607571200,21100,21100,21100,21100,0
20240307,160800,607571200,21100,21100,21100,21100,0
20240307,160700,607571200,21100,21100,21100,21100,0
20240307,160600,607571200,21100,21100,21100,21100,0
20240307,160500,607571200,21100,21100,21100,21100,0
20240307,160400,607571200,21100,21100,21100,21100,0
20240307,160300,607571200,21100,21100,21100,21100,0
20240307,160200,607571200,21100,21100,21100,21100,0
20240307,160100,607571200,21100,21100,21100,21100,0
20240307,160000,607571200,21100,21100,21100,21100,0
20240307,155900,607571200,21100,21100,21100,21100,0
20240307,155800,607571200,21100,21100,21100,21100,0
20240307,155700,607571200,21100,21100,21100,21100,0
20240307,155600,607571200,21100,21100,21100,21100,0
20240307,155500,607571200,21100,21100,21100,21100,1176
20240307,155400,607571200,21100,21100,21100,21100,0
20240307,155300,607571200,21100,21100,21100,21100,0
20240307,155200,607571200,21100,21100,21100,21100,0
20240307,155100,607571200,21100,21100,21100,21100,0
20240307,155000,607571200,21100,21100,21100,21100,0
20240307,154900,607571200,21100,21100,21100,21100,0
20240307,154800,607571200,21100,21100,21100,21100,0
20240307,154700,607571200,21100,21100,21100,21100,0
20240307,154600,607571200,21100,21100,21100,21100,0
20240307,154500,607571200,21100,21100,21100,21100,0
20240307,154400,607571200,21100,21100,21100,21100,0
20240307,154300,607571200,21100,21100,21100,21100,0
20240307,154200,607571200,21100,21100,21100,21100,0
20240307,154100,607571200,21100,21100,21100,21100,0
20240307,154000,607571200,21100,21100,21100,21100,0
20240307,153900,607571200,21100,21100,21100,21100,0
20240307,153800,607571200,21100,21100,21100,21100,0
20240307,153700,607571200,21100,21100,21100,21100,0
20240307,153600,607571200,21100,21100,21100,21100,0
20240307,153500,607571200,21100,21100,21100,21100,0
20240307,153400,607571200,21100,21100,21100,21100,0
20240307,153300,607571200,21100,21100,21100,21100,0
20240307,153200,607571200,21100,21100,21100,21100,0
20240307,153100,607571200,21100,21100,21100,21100,0
20240307,153000,607571200,21100,21100,21100,21100,1176
20240307,152900,582757600,21000,21000,21000,21000,0
20240307,152800,582757600,21000,21000,21000,21000,0
20240307,152700,582757600,21000,21000,21000,21000,0
20240307,152600,582757600,21000,21000,21000,21000,0
20240307,152500,582757600,21000,21000,21000,21000,0
20240307,152400,582757600,21000,21000,21000,21000,0
20240307,152300,582757600,21000,21000,21000,21000,0
20240307,152200,582757600,21000,21000,21000,21000,0
20240307,152100,582757600,21000,21000,21000,21000,0
20240307,152000,582757600,21000,21000,21000,21000,0
20240307,151900,582757600,21000,21000,21100,20900,117
20240307,151800,580301850,21000,20950,21000,20900,50
20240307,151700,579254100,20950,20950,20950,20900,1023
20240307,151600,557838400,20950,20950,21000,20950,28
20240307,151500,557251450,21000,21000,21000,20950,140
20240307,151400,554311600,20950,21000,21000,20950,10
20240307,151300,554101650,21000,21000,21000,21000,10
20240307,151200,553891650,20950,21000,21000,20950,13
20240307,151100,553619000,20950,20950,20950,20950,5
20240307,151000,553514250,20950,20950,20950,20950,1
20240307,150900,553493300,21000,21000,21000,21000,63
20240307,150800,552170300,21050,20950,21050,20950,33
20240307,150700,551476650,20950,20950,20950,20950,10
20240307,150600,551267150,20950,21000,21000,20950,161
20240307,150500,547886650,21050,21050,21050,21050,0
20240307,150400,547886650,21050,21050,21050,21050,0
20240307,150300,547886650,21050,21000,21050,21000,223
20240307,150200,543200400,21000,21000,21000,21000,0
20240307,150100,543200400,21000,21000,21000,21000,420
20240307,150000,534380400,21000,21000,21000,21000,0
20240307,145900,534380400,21000,21000,21000,21000,2
20240307,145800,534338400,21050,21000,21050,21000,47
20240307,145700,533350750,21050,21050,21050,21050,6
20240307,145600,533224450,21050,21050,21050,21050,46
20240307,145500,532256150,21050,21050,21050,21050,14
20240307,145400,531961450,21100,21100,21100,21100,0
20240307,145300,531961450,21100,21100,21100,21100,0
20240307,145200,531961450,21100,21100,21100,21100,0
20240307,145100,531961450,21100,21100,21100,21100,3
20240307,145000,531898150,21100,21100,21100,21100,12
20240307,144900,531644950,21050,21150,21200,21050,334
20240307,144800,524570750,21050,21200,21200,21050,57
20240307,144700,523363400,21200,21200,21200,21200,100
20240307,144600,521243400,21150,21150,21150,21150,45
20240307,144500,520291650,21250,21150,21250,21150,100
20240307,144400,518170950,21150,21050,21250,21050,1005
20240307,144300,496859700,21200,21200,21200,21200,0
20240307,144200,496859700,21200,21050,21200,21050,300
20240307,144100,490513850,21050,21050,21050,21050,0
20240307,144000,490513850,21050,21150,21200,21050,1524
20240307,143900,458265250,21000,21050,21150,21000,231
20240307,143800,453392700,21000,21000,21000,21000,39
20240307,143700,452573700,21100,21100,21100,21100,0
20240307,143600,452573700,21100,21100,21100,21100,0
20240307,143500,452573700,21100,21050,21150,21050,102
20240307,143400,450422300,21050,21000,21050,21000,429
20240307,143300,441412350,21000,21100,21100,21000,974
20240307,143200,420948350,21000,21000,21000,21000,13
20240307,143100,420675350,21100,21100,21100,21100,0
20240307,143000,420675350,21100,21100,21100,21100,0
20240307,142900,420675350,21100,21100,21100,21100,0
20240307,142800,420675350,21100,21050,21100,21050,101
20240307,142700,418547450,21050,21050,21050,21050,17
20240307,142600,418189600,21050,21050,21050,21050,13
20240307,142500,417915950,21050,21100,21100,21050,96
20240307,142400,415894950,21150,21100,21150,21100,53
20240307,142300,414774150,21050,21050,21050,21050,0
20240307,142200,414774150,21050,21050,21050,21050,11
20240307,142100,414542600,21200,21200,21200,21200,0
20240307,142000,414542600,21200,21100,21200,21100,457
20240307,141900,404877150,21150,21100,21150,21100,50
20240307,141800,403820850,21100,21050,21100,21050,64
20240307,141700,402471100,21050,21050,21050,21050,0
20240307,141600,402471100,21050,21050,21050,21050,13
20240307,141500,402197450,21050,21050,21050,21050,0
20240307,141400,402197450,21050,21150,21200,21050,78
20240307,141300,400548650,21150,21150,21150,21150,11
20240307,141200,400316000,21150,21150,21150,21150,1
20240307,141100,400294850,21200,21150,21200,21150,103
20240307,141000,398112750,21200,21200,21200,21200,0
20240307,140900,398112750,21200,21200,21200,21200,0
20240307,140800,398112750,21200,21200,21200,21200,0
20240307,140700,398112750,21200,21100,21200,21100,250
20240307,140600,392825800,21100,21100,21100,21100,12
20240307,140500,392572600,21150,21150,21150,21150,0
20240307,140400,392572600,21150,21050,21150,21050,100
20240307,140300,390460300,21100,21050,21100,21050,50
20240307,140200,389406650,21050,21050,21050,21050,1
20240307,140100,389385600,21050,21050,21050,21050,99
20240307,140000,387301650,21050,21050,21050,21050,10
20240307,135900,387091150,21050,21050,21050,21050,1
20240307,135800,387070100,21100,21050,21100,21050,47
20240307,135700,386080000,21000,21000,21000,21000,13
20240307,135600,385807000,21050,21050,21050,21050,0
20240307,135500,385807000,21050,21050,21050,21050,23
20240307,135400,385322850,21000,21000,21000,21000,0
20240307,135300,385322850,21000,21000,21000,21000,13
20240307,135200,385049850,21000,21000,21000,21000,18
20240307,135100,384671850,21000,21050,21050,21000,14
20240307,135000,384377800,21100,21100,21100,21100,0
20240307,134900,384377800,21100,21100,21100,21100,0
20240307,134800,384377800,21100,21100,21100,21100,11
20240307,134700,384145700,21050,21050,21050,21050,1
20240307,134600,384124650,21050,21050,21050,21050,174
20240307,134500,380461950,21000,21000,21000,21000,0
20240307,134400,380461950,21000,21000,21000,21000,1
20240307,134300,380440950,21000,21000,21000,21000,0
20240307,134200,380440950,21000,21000,21000,21000,26
20240307,134100,379894950,21050,21050,21050,21050,0
20240307,134000,379894950,21050,21050,21050,21050,0
20240307,133900,379894950,21050,21000,21050,21000,11
20240307,133800,379663900,21000,21000,21000,21000,10
20240307,133700,379453900,21000,21000,21000,21000,5
20240307,133600,379348900,21000,21000,21000,21000,0
20240307,133500,379348900,21000,21000,21000,21000,0
20240307,133400,379348900,21000,21000,21000,21000,26
20240307,133300,378802900,21000,21000,21000,21000,20
20240307,133200,378382900,21000,21000,21000,21000,0
20240307,133100,378382900,21000,21000,21000,21000,0
20240307,133000,378382900,21000,21000,21000,21000,0
20240307,132900,378382900,21000,21000,21000,21000,26
20240307,132800,377836900,21000,21000,21000,21000,0
20240307,132700,377836900,21000,21000,21000,21000,0
20240307,132600,377836900,21000,21000,21000,21000,371
20240307,132500,370045900,21000,21000,21000,21000,5
20240307,132400,369940900,21000,21000,21000,21000,13
20240307,132300,369667900,21000,21000,21000,21000,13
20240307,132200,369394900,21000,21000,21000,21000,0
20240307,132100,369394900,21000,21000,21000,21000,0
20240307,132000,369394900,21000,21000,21000,21000,0
20240307,131900,369394900,21000,21000,21000,21000,53
20240307,131800,368281900,21000,21000,21000,21000,0
20240307,131700,368281900,21000,21000,21000,21000,16
20240307,131600,367945900,21000,21000,21000,21000,0
20240307,131500,367945900,21000,21000,21000,21000,0
20240307,131400,367945900,21000,21000,21000,21000,0
20240307,131300,367945900,21000,21000,21000,21000,0
20240307,131200,367945900,21000,21000,21000,21000,7
20240307,131100,367798900,21000,21000,21000,21000,638
20240307,131000,354400900,21000,21000,21000,21000,13
20240307,130900,354127900,21050,21050,21050,21050,0
20240307,130800,354127900,21050,21050,21050,21050,0
20240307,130700,354127900,21050,21050,21050,21050,30
20240307,130600,353496400,21050,21050,21050,21050,3
20240307,130500,353433250,21050,21100,21100,21050,18
20240307,130400,353053800,21050,21050,21050,21050,0
20240307,130300,353053800,21050,21050,21050,21050,20
20240307,130200,352632800,21050,21050,21050,21050,0
20240307,130100,352632800,21050,21050,21050,21050,0
20240307,130000,352632800,21050,21050,21050,21050,157
20240307,125900,349327950,21000,21000,21000,21000,0
20240307,125800,349327950,21000,21000,21000,21000,12
20240307,125700,349075950,21000,21000,21000,21000,0
20240307,125600,349075950,21000,21000,21000,21000,0
20240307,125500,349075950,21000,21000,21000,21000,26
20240307,125400,348529950,21000,21000,21000,21000,5
20240307,125300,348424950,21050,21050,21050,21050,0
20240307,125200,348424950,21050,21050,21050,21050,0
20240307,125100,348424950,21050,21050,21050,21050,0
20240307,125000,348424950,21050,21050,21050,21050,1
20240307,124900,348403900,21050,21050,21050,21050,0
20240307,124800,348403900,21050,21050,21050,21050,0
20240307,124700,348403900,21050,21050,21050,21050,0
20240307,124600,348403900,21050,21050,21050,21050,2
20240307,124500,348361800,21000,21000,21000,21000,50
20240307,124400,347311800,21000,21000,21000,21000,1
20240307,124300,347290800,21050,21050,21050,21050,5
20240307,124200,347185550,21050,21050,21050,21050,0
20240307,124100,347185550,21050,21050,21050,21050,1
20240307,124000,347164500,21050,21050,21050,21050,0
20240307,123900,347164500,21050,21050,21050,21050,0
20240307,123800,347164500,21050,21050,21050,21050,10
20240307,123700,346954000,21050,21000,21050,21000,180
20240307,123600,343166850,21050,21000,21050,21000,159
20240307,123500,339827250,21000,21000,21000,21000,5
20240307,123400,339722250,20950,20950,20950,20950,30
20240307,123300,339093750,20950,20950,20950,20950,30
20240307,123200,338465250,20950,20950,20950,20950,329
20240307,123100,331572700,20950,21000,21000,20950,165
20240307,123000,328114850,21000,21000,21000,21000,0
20240307,122900,328114850,21000,21000,21000,21000,0
20240307,122800,328114850,21000,21000,21000,21000,7
20240307,122700,327967850,21000,21000,21000,21000,7
20240307,122600,327820850,21000,21000,21000,21000,180
20240307,122500,324040850,21000,21000,21000,21000,10
20240307,122400,323830850,21000,21000,21000,21000,322
20240307,122300,317068850,20950,20950,20950,20950,13
20240307,122200,316796500,21000,21000,21000,21000,0
20240307,122100,316796500,21000,21000,21000,21000,6
20240307,122000,316670500,21000,21000,21000,21000,55
20240307,121900,315515500,20950,20950,20950,20950,12
20240307,121800,315264100,20950,20950,20950,20950,15
20240307,121700,314949850,20950,20950,20950,20950,11
20240307,121600,314719400,20950,21000,21000,20950,184
20240307,121500,310856050,21000,21000,21000,21000,66
20240307,121400,309470050,21000,21000,21000,21000,0
20240307,121300,309470050,21000,21000,21000,21000,0
20240307,121200,309470050,21000,21000,21000,21000,0
20240307,121100,309470050,21000,21000,21000,21000,1
20240307,121000,309449050,21000,21000,21000,21000,22
20240307,120900,308987050,21000,21050,21050,21000,12
20240307,120800,308734500,21000,21000,21000,21000,24
20240307,120700,308230500,21000,21000,21000,21000,0
20240307,120600,308230500,21000,21000,21000,21000,0
20240307,120500,308230500,21000,21000,21000,21000,0
20240307,120400,308230500,21000,21000,21000,21000,10
20240307,120300,308020500,21000,21000,21000,21000,0
20240307,120200,308020500,21000,21000,21000,21000,1
20240307,120100,307999500,21000,21000,21000,21000,30
20240307,120000,307369500,21050,21050,21050,21050,1
20240307,115900,307348450,21000,21000,21000,21000,0
20240307,115800,307348450,21000,21000,21000,21000,683
20240307,115700,293005450,20950,20950,20950,20950,0
20240307,115600,293005450,20950,20950,20950,20950,0
20240307,115500,293005450,20950,20950,20950,20950,1
20240307,115400,292984500,20950,20950,20950,20950,63
20240307,115300,291664650,20950,20950,20950,20950,0
20240307,115200,291664650,20950,20950,20950,20950,0
20240307,115100,291664650,20950,20950,20950,20950,0
20240307,115000,291664650,20950,20950,20950,20950,0
20240307,114900,291664650,20950,20950,20950,20950,13
20240307,114800,291392300,20950,20950,20950,20950,0
20240307,114700,291392300,20950,21000,21000,20950,6
20240307,114600,291266550,20950,20950,20950,20950,13
20240307,114500,290994200,21000,21000,21000,21000,1
20240307,114400,290973200,20950,20950,20950,20950,0
20240307,114300,290973200,20950,21000,21000,20950,36
20240307,114200,290218450,20950,21000,21000,20950,23
20240307,114100,289736000,20950,21000,21000,20950,28
20240307,114000,289148650,21000,21000,21000,21000,33
20240307,113900,288455650,21000,21000,21000,21000,1
20240307,113800,288434650,20950,21000,21000,20950,925
20240307,113700,269010350,21000,21050,21050,21000,712
20240307,113600,254025400,21050,21050,21050,21050,0
20240307,113500,254025400,21050,21050,21050,21050,0
20240307,113400,254025400,21050,21050,21050,21050,0
20240307,113300,254025400,21050,21050,21050,21050,0
20240307,113200,254025400,21050,21050,21050,21050,0
20240307,113100,254025400,21050,21050,21050,21050,0
20240307,113000,254025400,21050,21050,21050,21050,0
20240307,112900,254025400,21050,21050,21050,21050,44
20240307,112800,253099200,21050,21050,21050,21050,0
20240307,112700,253099200,21050,21050,21050,21050,18
20240307,112600,252720300,21050,21050,21050,21050,0
20240307,112500,252720300,21050,21050,21050,21050,13
20240307,112400,252446650,21100,21050,21100,21050,482
20240307,112300,242297450,21100,21100,21100,21100,0
20240307,112200,242297450,21100,21100,21100,21100,11
20240307,112100,242065350,21100,21100,21100,21100,3
20240307,112000,242002050,21100,21050,21100,21050,112
20240307,111900,239643850,21100,21100,21100,21100,0
20240307,111800,239643850,21100,21100,21100,21100,60
20240307,111700,238377850,21100,21100,21100,21100,111
20240307,111600,236035750,21100,21100,21100,21100,1
20240307,111500,236014650,21050,21050,21050,21050,5
20240307,111400,235909400,21050,21050,21050,21050,13
20240307,111300,235635750,21050,21050,21050,21050,13
20240307,111200,235362100,21100,21100,21100,21100,0
20240307,111100,235362100,21100,21100,21100,21100,0
20240307,111000,235362100,21100,21100,21100,21100,86
20240307,110900,233547500,21100,21100,21100,21100,22
20240307,110800,233083300,21050,21050,21050,21050,3
20240307,110700,233020150,21050,21050,21050,21050,0
20240307,110600,233020150,21050,21050,21050,21050,13
20240307,110500,232746500,21050,21050,21050,21050,15
20240307,110400,232430750,21150,21150,21150,21150,0
20240307,110300,232430750,21150,21150,21150,21150,0
20240307,110200,232430750,21150,21100,21150,21100,451
20240307,110100,222914050,21100,21100,21100,21100,0
20240307,110000,222914050,21100,21100,21100,21100,1
20240307,105900,222892950,21100,21100,21100,21100,0
20240307,105800,222892950,21100,21150,21150,21100,13
20240307,105700,222618100,21100,21100,21100,21100,17
20240307,105600,222259400,21100,21100,21100,21100,0
20240307,105500,222259400,21100,21050,21100,21050,119
20240307,105400,219749450,21050,21050,21050,21050,0
20240307,105300,219749450,21050,21050,21050,21050,0
20240307,105200,219749450,21050,21050,21050,21050,26
20240307,105100,219202150,21100,21100,21100,21100,0
20240307,105000,219202150,21100,21100,21100,21100,6
20240307,104900,219075550,21100,21100,21100,21100,94
20240307,104800,217092150,21050,21050,21050,21050,26
20240307,104700,216544850,21050,21100,21100,21050,7
20240307,104600,216397400,21100,21100,21100,21100,0
20240307,104500,216397400,21100,21100,21100,21100,0
20240307,104400,216397400,21100,21100,21100,21100,21
20240307,104300,215954300,21050,21050,21050,21050,0
20240307,104200,215954300,21050,21150,21150,21050,1016
20240307,104100,194517000,21100,21150,21150,21100,90
20240307,104000,192614150,21150,21150,21150,21150,13
20240307,103900,192339200,21150,21150,21150,21150,1
20240307,103800,192318050,21200,21150,21200,21150,13
20240307,103700,192042550,21150,21150,21150,21150,15
20240307,103600,191725300,21150,21150,21150,21150,53
20240307,103500,190604350,21100,21100,21100,21100,31
20240307,103400,189950250,21150,21150,21150,21150,1
20240307,103300,189929100,21150,21150,21150,21150,0
20240307,103200,189929100,21150,21150,21150,21150,0
20240307,103100,189929100,21150,21150,21150,21150,0
20240307,103000,189929100,21150,21150,21150,21150,43
20240307,102900,189019650,21150,21150,21150,21150,75
20240307,102800,187433400,21100,21100,21100,21100,0
20240307,102700,187433400,21100,21100,21100,21100,0
20240307,102600,187433400,21100,21100,21100,21100,50
20240307,102500,186378400,21100,21100,21100,21100,190
20240307,102400,182369400,21100,21100,21100,21100,23
20240307,102300,181884100,21100,21100,21100,21100,18
20240307,102200,181504300,21150,21150,21150,21150,0
20240307,102100,181504300,21150,21150,21150,21150,10
20240307,102000,181292800,21100,21100,21100,21100,13
20240307,101900,181018500,21150,21150,21150,21150,66
20240307,101800,179622600,21150,21200,21200,21150,426
20240307,101700,170611400,21150,21150,21150,21150,0
20240307,101600,170611400,21150,21150,21150,21150,180
20240307,101500,166804400,21100,21100,21100,21100,13
20240307,101400,166530100,21100,21100,21100,21100,0
20240307,101300,166530100,21100,21100,21100,21100,0
20240307,101200,166530100,21100,21100,21100,21100,0
20240307,101100,166530100,21100,21100,21100,21100,0
20240307,101000,166530100,21100,21100,21100,21100,100
20240307,100900,164420100,21100,21100,21100,21100,10
20240307,100800,164209100,21150,21150,21150,21150,7
20240307,100700,164061050,21150,21150,21150,21150,64
20240307,100600,162707450,21150,21150,21200,21150,241
20240307,100500,157607200,21150,21150,21150,21150,205
20240307,100400,153271450,21150,21200,21200,21150,102
20240307,100300,151109150,21200,21200,21200,21200,174
20240307,100200,147420350,21200,21200,21200,21200,0
20240307,100100,147420350,21200,21200,21200,21200,0
20240307,100000,147420350,21200,21250,21250,21200,423
20240307,095900,138432550,21250,21250,21250,21250,0
20240307,095800,138432550,21250,21250,21250,21250,18
20240307,095700,138050050,21250,21250,21250,21250,70
20240307,095600,136562550,21250,21250,21250,21250,47
20240307,095500,135563800,21250,21250,21250,21250,17
20240307,095400,135202550,21250,21300,21300,21250,36
20240307,095300,134436000,21350,21350,21350,21350,0
20240307,095200,134436000,21350,21350,21350,21350,0
20240307,095100,134436000,21350,21350,21350,21350,426
20240307,095000,125340900,21350,21350,21350,21350,7
20240307,094900,125191450,21350,21350,21350,21350,20
20240307,094800,124764450,21350,21300,21350,21300,24
20240307,094700,124252400,21300,21300,21300,21300,145
20240307,094600,121163900,21250,21300,21300,21250,600
20240307,094500,108386450,21350,21350,21350,21350,0
20240307,094400,108386450,21350,21300,21350,21300,9
20240307,094300,108194350,21300,21350,21350,21300,40
20240307,094200,107340850,21400,21400,21400,21400,1
20240307,094100,107319450,21400,21300,21400,21300,202
20240307,094000,103015550,21250,21250,21250,21250,91
20240307,093900,101081800,21300,21300,21300,21300,1
20240307,093800,101060500,21300,21300,21300,21300,2
20240307,093700,101017900,21350,21200,21350,21200,132
20240307,093600,98214900,21200,21200,21200,21200,1
20240307,093500,98193700,21250,21200,21250,21200,85
20240307,093400,96387550,21150,21150,21150,21150,0
20240307,093300,96387550,21150,21150,21150,21150,28
20240307,093200,95795350,21100,21100,21100,21100,18
20240307,093100,95415550,21150,21100,21150,21100,428
20240307,093000,86369400,21150,21150,21150,21150,0
20240307,092900,86369400,21150,21100,21150,21100,17
20240307,092800,86009900,21200,21200,21200,21200,41
20240307,092700,85140700,21200,21200,21200,21200,4
20240307,092600,85055900,21100,21300,21350,21100,530
20240307,092500,73857000,21350,21100,21650,21100,900
20240307,092400,54648950,21100,21150,21150,21100,34
20240307,092300,53929900,21150,21150,21150,21150,0
20240307,092200,53929900,21150,21150,21150,21150,1
20240307,092100,53908750,21150,21150,21150,21150,0
20240307,092000,53908750,21150,21150,21150,21150,26
20240307,091900,53358850,21150,21150,21150,21150,200
20240307,091800,49128850,21150,21200,21200,21150,21
20240307,091700,48683700,21200,21200,21200,21200,153
20240307,091600,45440100,21200,21300,21300,21200,392
20240307,091500,37109650,21300,21300,21300,21300,72
20240307,091400,35576050,21350,21350,21350,21350,21
20240307,091300,35127700,21350,21300,21350,21300,237
20240307,091200,30067800,21300,21300,21300,21300,17
20240307,091100,29705700,21300,21300,21300,21300,1
20240307,091000,29684400,21350,21350,21350,21350,118
20240307,090900,27165100,21350,21350,21350,21350,23
20240307,090800,26674050,21300,21300,21350,21300,8
20240307,090700,26503500,21200,21200,21200,21200,36
20240307,090600,25740300,21300,21150,21350,21150,13
20240307,090500,25463100,21200,21200,21200,21200,268
20240307,090400,19781500,21300,21200,21300,21200,17
20240307,090300,19419850,21300,21250,21300,21200,243
20240307,090200,14259350,21250,21250,21250,21200,43
20240307,090100,13345650,21250,21200,21300,21200,177
20240307,090000,9590000,21200,21050,21200,21050,455