KissMeData/095660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,2109821450,22200,22200,22200,22200,1528
20240318,200100,2109821450,22200,22200,22200,22200,0
20240318,200000,2109821450,22200,22200,22200,22200,0
20240318,195900,2109821450,22200,22200,22200,22200,0
20240318,195800,2109821450,22200,22200,22200,22200,0
20240318,195700,2109821450,22200,22200,22200,22200,0
20240318,195600,2109821450,22200,22200,22200,22200,0
20240318,195500,2109821450,22200,22200,22200,22200,0
20240318,195400,2109821450,22200,22200,22200,22200,0
20240318,195300,2109821450,22200,22200,22200,22200,0
20240318,195200,2109821450,22200,22200,22200,22200,0
20240318,195100,2109821450,22200,22200,22200,22200,0
20240318,195000,2109821450,22200,22200,22200,22200,0
20240318,194900,2109821450,22200,22200,22200,22200,0
20240318,194800,2109821450,22200,22200,22200,22200,0
20240318,194700,2109821450,22200,22200,22200,22200,0
20240318,194600,2109821450,22200,22200,22200,22200,0
20240318,194500,2109821450,22200,22200,22200,22200,0
20240318,194400,2109821450,22200,22200,22200,22200,0
20240318,194300,2109821450,22200,22200,22200,22200,0
20240318,194200,2109821450,22200,22200,22200,22200,0
20240318,194100,2109821450,22200,22200,22200,22200,0
20240318,194000,2109821450,22200,22200,22200,22200,0
20240318,193900,2109821450,22200,22200,22200,22200,0
20240318,193800,2109821450,22200,22200,22200,22200,0
20240318,193700,2109821450,22200,22200,22200,22200,0
20240318,193600,2109821450,22200,22200,22200,22200,0
20240318,193500,2109821450,22200,22200,22200,22200,0
20240318,193400,2109821450,22200,22200,22200,22200,0
20240318,193300,2109821450,22200,22200,22200,22200,0
20240318,193200,2109821450,22200,22200,22200,22200,1528
20240318,193100,2109821450,22200,22200,22200,22200,0
20240318,193000,2109821450,22200,22200,22200,22200,0
20240318,192900,2109821450,22200,22200,22200,22200,0
20240318,192800,2109821450,22200,22200,22200,22200,0
20240318,192700,2109821450,22200,22200,22200,22200,0
20240318,192600,2109821450,22200,22200,22200,22200,0
20240318,192500,2109821450,22200,22200,22200,22200,0
20240318,192400,2109821450,22200,22200,22200,22200,0
20240318,192300,2109821450,22200,22200,22200,22200,0
20240318,192200,2109821450,22200,22200,22200,22200,0
20240318,192100,2109821450,22200,22200,22200,22200,0
20240318,192000,2109821450,22200,22200,22200,22200,0
20240318,191900,2109821450,22200,22200,22200,22200,0
20240318,191800,2109821450,22200,22200,22200,22200,0
20240318,191700,2109821450,22200,22200,22200,22200,0
20240318,191600,2109821450,22200,22200,22200,22200,0
20240318,191500,2109821450,22200,22200,22200,22200,0
20240318,191400,2109821450,22200,22200,22200,22200,0
20240318,191300,2109821450,22200,22200,22200,22200,0
20240318,191200,2109821450,22200,22200,22200,22200,0
20240318,191100,2109821450,22200,22200,22200,22200,0
20240318,191000,2109821450,22200,22200,22200,22200,0
20240318,190900,2109821450,22200,22200,22200,22200,0
20240318,190800,2109821450,22200,22200,22200,22200,0
20240318,190700,2109821450,22200,22200,22200,22200,0
20240318,190600,2109821450,22200,22200,22200,22200,0
20240318,190500,2109821450,22200,22200,22200,22200,0
20240318,190400,2109821450,22200,22200,22200,22200,0
20240318,190300,2109821450,22200,22200,22200,22200,0
20240318,190200,2109821450,22200,22200,22200,22200,1528
20240318,190100,2109821450,22200,22200,22200,22200,0
20240318,190000,2109821450,22200,22200,22200,22200,0
20240318,185900,2109821450,22200,22200,22200,22200,0
20240318,185800,2109821450,22200,22200,22200,22200,0
20240318,185700,2109821450,22200,22200,22200,22200,0
20240318,185600,2109821450,22200,22200,22200,22200,0
20240318,185500,2109821450,22200,22200,22200,22200,0
20240318,185400,2109821450,22200,22200,22200,22200,0
20240318,185300,2109821450,22200,22200,22200,22200,0
20240318,185200,2109821450,22200,22200,22200,22200,0
20240318,185100,2109821450,22200,22200,22200,22200,0
20240318,185000,2109821450,22200,22200,22200,22200,0
20240318,184900,2109821450,22200,22200,22200,22200,0
20240318,184800,2109821450,22200,22200,22200,22200,0
20240318,184700,2109821450,22200,22200,22200,22200,0
20240318,184600,2109821450,22200,22200,22200,22200,0
20240318,184500,2109821450,22200,22200,22200,22200,0
20240318,184400,2109821450,22200,22200,22200,22200,0
20240318,184300,2109821450,22200,22200,22200,22200,0
20240318,184200,2109821450,22200,22200,22200,22200,0
20240318,184100,2109821450,22200,22200,22200,22200,0
20240318,184000,2109821450,22200,22200,22200,22200,0
20240318,183900,2109821450,22200,22200,22200,22200,0
20240318,183800,2109821450,22200,22200,22200,22200,0
20240318,183700,2109821450,22200,22200,22200,22200,0
20240318,183600,2109821450,22200,22200,22200,22200,0
20240318,183500,2109821450,22200,22200,22200,22200,0
20240318,183400,2109821450,22200,22200,22200,22200,0
20240318,183300,2109821450,22200,22200,22200,22200,0
20240318,183200,2109821450,22200,22200,22200,22200,1528
20240318,183100,2109821450,22200,22200,22200,22200,0
20240318,183000,2109821450,22200,22200,22200,22200,0
20240318,182900,2109821450,22200,22200,22200,22200,0
20240318,182800,2109821450,22200,22200,22200,22200,0
20240318,182700,2109821450,22200,22200,22200,22200,0
20240318,182600,2109821450,22200,22200,22200,22200,0
20240318,182500,2109821450,22200,22200,22200,22200,0
20240318,182400,2109821450,22200,22200,22200,22200,0
20240318,182300,2109821450,22200,22200,22200,22200,0
20240318,182200,2109821450,22200,22200,22200,22200,0
20240318,182100,2109821450,22200,22200,22200,22200,0
20240318,182000,2109821450,22200,22200,22200,22200,0
20240318,181900,2109821450,22200,22200,22200,22200,0
20240318,181800,2109821450,22200,22200,22200,22200,0
20240318,181700,2109821450,22200,22200,22200,22200,0
20240318,181600,2109821450,22200,22200,22200,22200,0
20240318,181500,2109821450,22200,22200,22200,22200,0
20240318,181400,2109821450,22200,22200,22200,22200,0
20240318,181300,2109821450,22200,22200,22200,22200,0
20240318,181200,2109821450,22200,22200,22200,22200,0
20240318,181100,2109821450,22200,22200,22200,22200,0
20240318,181000,2109821450,22200,22200,22200,22200,0
20240318,180900,2109821450,22200,22200,22200,22200,0
20240318,180800,2109821450,22200,22200,22200,22200,0
20240318,180700,2109821450,22200,22200,22200,22200,0
20240318,180600,2109821450,22200,22200,22200,22200,0
20240318,180500,2109821450,22200,22200,22200,22200,0
20240318,180400,2109821450,22200,22200,22200,22200,0
20240318,180300,2109821450,22200,22200,22200,22200,0
20240318,180200,2109821450,22200,22200,22200,22200,1528
20240318,180100,2109821450,22200,22200,22200,22200,0
20240318,180000,2109821450,22200,22200,22200,22200,0
20240318,175900,2109821450,22200,22200,22200,22200,0
20240318,175800,2109821450,22200,22200,22200,22200,0
20240318,175700,2109821450,22200,22200,22200,22200,0
20240318,175600,2109821450,22200,22200,22200,22200,0
20240318,175500,2109821450,22200,22200,22200,22200,0
20240318,175400,2109821450,22200,22200,22200,22200,0
20240318,175300,2109821450,22200,22200,22200,22200,0
20240318,175200,2109821450,22200,22200,22200,22200,0
20240318,175100,2109821450,22200,22200,22200,22200,0
20240318,175000,2109821450,22200,22200,22200,22200,0
20240318,174900,2109821450,22200,22200,22200,22200,0
20240318,174800,2109821450,22200,22200,22200,22200,0
20240318,174700,2109821450,22200,22200,22200,22200,0
20240318,174600,2109821450,22200,22200,22200,22200,0
20240318,174500,2109821450,22200,22200,22200,22200,0
20240318,174400,2109821450,22200,22200,22200,22200,0
20240318,174300,2109821450,22200,22200,22200,22200,0
20240318,174200,2109821450,22200,22200,22200,22200,0
20240318,174100,2109821450,22200,22200,22200,22200,0
20240318,174000,2109821450,22200,22200,22200,22200,0
20240318,173900,2109821450,22200,22200,22200,22200,0
20240318,173800,2109821450,22200,22200,22200,22200,0
20240318,173700,2109821450,22200,22200,22200,22200,0
20240318,173600,2109821450,22200,22200,22200,22200,0
20240318,173500,2109821450,22200,22200,22200,22200,0
20240318,173400,2109821450,22200,22200,22200,22200,0
20240318,173300,2109821450,22200,22200,22200,22200,0
20240318,173200,2109821450,22200,22200,22200,22200,1528
20240318,173100,2109821450,22200,22200,22200,22200,0
20240318,173000,2109821450,22200,22200,22200,22200,0
20240318,172900,2109821450,22200,22200,22200,22200,0
20240318,172800,2109821450,22200,22200,22200,22200,0
20240318,172700,2109821450,22200,22200,22200,22200,0
20240318,172600,2109821450,22200,22200,22200,22200,0
20240318,172500,2109821450,22200,22200,22200,22200,0
20240318,172400,2109821450,22200,22200,22200,22200,0
20240318,172300,2109821450,22200,22200,22200,22200,0
20240318,172200,2109821450,22200,22200,22200,22200,0
20240318,172100,2109821450,22200,22200,22200,22200,0
20240318,172000,2109821450,22200,22200,22200,22200,0
20240318,171900,2109821450,22200,22200,22200,22200,0
20240318,171800,2109821450,22200,22200,22200,22200,0
20240318,171700,2109821450,22200,22200,22200,22200,0
20240318,171600,2109821450,22200,22200,22200,22200,0
20240318,171500,2109821450,22200,22200,22200,22200,0
20240318,171400,2109821450,22200,22200,22200,22200,0
20240318,171300,2109821450,22200,22200,22200,22200,0
20240318,171200,2109821450,22200,22200,22200,22200,0
20240318,171100,2109821450,22200,22200,22200,22200,0
20240318,171000,2109821450,22200,22200,22200,22200,0
20240318,170900,2109821450,22200,22200,22200,22200,0
20240318,170800,2109821450,22200,22200,22200,22200,0
20240318,170700,2109821450,22200,22200,22200,22200,0
20240318,170600,2109821450,22200,22200,22200,22200,0
20240318,170500,2109821450,22200,22200,22200,22200,0
20240318,170400,2109821450,22200,22200,22200,22200,0
20240318,170300,2109821450,22200,22200,22200,22200,0
20240318,170200,2109821450,22200,22200,22200,22200,1528
20240318,170100,2109821450,22200,22200,22200,22200,0
20240318,170000,2109821450,22200,22200,22200,22200,0
20240318,165900,2109821450,22200,22200,22200,22200,0
20240318,165800,2109821450,22200,22200,22200,22200,0
20240318,165700,2109821450,22200,22200,22200,22200,0
20240318,165600,2109821450,22200,22200,22200,22200,0
20240318,165500,2109821450,22200,22200,22200,22200,0
20240318,165400,2109821450,22200,22200,22200,22200,0
20240318,165300,2109821450,22200,22200,22200,22200,0
20240318,165200,2109821450,22200,22200,22200,22200,0
20240318,165100,2109821450,22200,22200,22200,22200,0
20240318,165000,2109821450,22200,22200,22200,22200,0
20240318,164900,2109821450,22200,22200,22200,22200,0
20240318,164800,2109821450,22200,22200,22200,22200,0
20240318,164700,2109821450,22200,22200,22200,22200,0
20240318,164600,2109821450,22200,22200,22200,22200,0
20240318,164500,2109821450,22200,22200,22200,22200,0
20240318,164400,2109821450,22200,22200,22200,22200,0
20240318,164300,2109821450,22200,22200,22200,22200,0
20240318,164200,2109821450,22200,22200,22200,22200,0
20240318,164100,2109821450,22200,22200,22200,22200,0
20240318,164000,2109821450,22200,22200,22200,22200,0
20240318,163900,2109821450,22200,22200,22200,22200,0
20240318,163800,2109821450,22200,22200,22200,22200,0
20240318,163700,2109821450,22200,22200,22200,22200,0
20240318,163600,2109821450,22200,22200,22200,22200,0
20240318,163500,2109821450,22200,22200,22200,22200,0
20240318,163400,2109821450,22200,22200,22200,22200,0
20240318,163300,2109821450,22200,22200,22200,22200,0
20240318,163200,2109821450,22200,22200,22200,22200,1528
20240318,163100,2109821450,22200,22200,22200,22200,0
20240318,163000,2109821450,22200,22200,22200,22200,0
20240318,162900,2109821450,22200,22200,22200,22200,0
20240318,162800,2109821450,22200,22200,22200,22200,0
20240318,162700,2109821450,22200,22200,22200,22200,0
20240318,162600,2109821450,22200,22200,22200,22200,0
20240318,162500,2109821450,22200,22200,22200,22200,0
20240318,162400,2109821450,22200,22200,22200,22200,0
20240318,162300,2109821450,22200,22200,22200,22200,0
20240318,162200,2109821450,22200,22200,22200,22200,0
20240318,162100,2109821450,22200,22200,22200,22200,0
20240318,162000,2109821450,22200,22200,22200,22200,0
20240318,161900,2109821450,22200,22200,22200,22200,0
20240318,161800,2109821450,22200,22200,22200,22200,0
20240318,161700,2109821450,22200,22200,22200,22200,0
20240318,161600,2109821450,22200,22200,22200,22200,0
20240318,161500,2109821450,22200,22200,22200,22200,0
20240318,161400,2109821450,22200,22200,22200,22200,0
20240318,161300,2109821450,22200,22200,22200,22200,0
20240318,161200,2109821450,22200,22200,22200,22200,0
20240318,161100,2109821450,22200,22200,22200,22200,0
20240318,161000,2109821450,22200,22200,22200,22200,0
20240318,160900,2109821450,22200,22200,22200,22200,0
20240318,160800,2109821450,22200,22200,22200,22200,0
20240318,160700,2109821450,22200,22200,22200,22200,0
20240318,160600,2109821450,22200,22200,22200,22200,0
20240318,160500,2109821450,22200,22200,22200,22200,0
20240318,160400,2109821450,22200,22200,22200,22200,0
20240318,160300,2109821450,22200,22200,22200,22200,0
20240318,160200,2109821450,22200,22200,22200,22200,1528
20240318,160100,2109821450,22200,22200,22200,22200,0
20240318,160000,2109821450,22200,22200,22200,22200,0
20240318,155900,2109821450,22200,22200,22200,22200,0
20240318,155800,2109821450,22200,22200,22200,22200,0
20240318,155700,2109821450,22200,22200,22200,22200,0
20240318,155600,2109821450,22200,22200,22200,22200,0
20240318,155500,2109821450,22200,22200,22200,22200,0
20240318,155400,2109821450,22200,22200,22200,22200,0
20240318,155300,2109821450,22200,22200,22200,22200,0
20240318,155200,2109821450,22200,22200,22200,22200,0
20240318,155100,2109821450,22200,22200,22200,22200,0
20240318,155000,2109821450,22200,22200,22200,22200,0
20240318,154900,2109821450,22200,22200,22200,22200,0
20240318,154800,2109821450,22200,22200,22200,22200,0
20240318,154700,2109821450,22200,22200,22200,22200,0
20240318,154600,2109821450,22200,22200,22200,22200,0
20240318,154500,2109821450,22200,22200,22200,22200,0
20240318,154400,2109821450,22200,22200,22200,22200,0
20240318,154300,2109821450,22200,22200,22200,22200,0
20240318,154200,2109821450,22200,22200,22200,22200,0
20240318,154100,2109821450,22200,22200,22200,22200,0
20240318,154000,2109821450,22200,22200,22200,22200,0
20240318,153900,2109821450,22200,22200,22200,22200,0
20240318,153800,2109821450,22200,22200,22200,22200,0
20240318,153700,2109821450,22200,22200,22200,22200,0
20240318,153600,2109821450,22200,22200,22200,22200,0
20240318,153500,2109821450,22200,22200,22200,22200,0
20240318,153400,2109821450,22200,22200,22200,22200,0
20240318,153300,2109821450,22200,22200,22200,22200,0
20240318,153200,2109821450,22200,22200,22200,22200,1528
20240318,153100,2109821450,22200,22200,22200,22200,0
20240318,153000,2109821450,22200,22200,22200,22200,1528
20240318,152900,2075899850,22200,22200,22200,22200,0
20240318,152800,2075899850,22200,22200,22200,22200,0
20240318,152700,2075899850,22200,22200,22200,22200,0
20240318,152600,2075899850,22200,22200,22200,22200,0
20240318,152500,2075899850,22200,22200,22200,22200,0
20240318,152400,2075899850,22200,22200,22200,22200,0
20240318,152300,2075899850,22200,22200,22200,22200,0
20240318,152200,2075899850,22200,22200,22200,22200,0
20240318,152100,2075899850,22200,22200,22200,22200,0
20240318,152000,2075899850,22200,22200,22200,22200,0
20240318,151900,2075899850,22200,22250,22300,22200,99
20240318,151800,2073698600,22200,22300,22300,22200,693
20240318,151700,2058278400,22300,22300,22300,22250,77
20240318,151600,2056562600,22300,22300,22300,22250,126
20240318,151500,2053754800,22300,22300,22300,22250,20
20240318,151400,2053309000,22250,22300,22300,22250,46
20240318,151300,2052283700,22300,22300,22300,22300,12
20240318,151200,2052016100,22300,22250,22300,22200,80
20240318,151100,2050236500,22300,22250,22300,22250,45
20240318,151000,2049235050,22300,22200,22300,22200,647
20240318,150900,2034839950,22200,22300,22300,22200,371
20240318,150800,2026602100,22300,22250,22300,22250,1626
20240318,150700,1990423200,22250,22250,22250,22200,28
20240318,150600,1989800800,22250,22250,22250,22200,43
20240318,150500,1988845400,22250,22250,22250,22250,18
20240318,150400,1988444900,22250,22250,22250,22200,27
20240318,150300,1987844700,22200,22300,22300,22200,253
20240318,150200,1982215650,22300,22300,22300,22250,33
20240318,150100,1981480250,22300,22250,22300,22250,1036
20240318,150000,1958428850,22250,22250,22250,22200,21
20240318,145900,1957961850,22250,22200,22250,22200,240
20240318,145800,1952633650,22250,22250,22250,22250,1
20240318,145700,1952611400,22250,22200,22250,22200,2
20240318,145600,1952566950,22200,22200,22200,22200,36
20240318,145500,1951767750,22150,22300,22300,22150,1376
20240318,145400,1921245050,22200,22200,22200,22200,0
20240318,145300,1921245050,22200,22200,22250,22200,815
20240318,145200,1903112200,22200,22200,22200,22200,70
20240318,145100,1901558200,22200,22200,22200,22200,18
20240318,145000,1901158600,22200,22200,22250,22200,53
20240318,144900,1899980250,22250,22250,22250,22200,63
20240318,144800,1898579800,22250,22200,22250,22200,12
20240318,144700,1898313350,22200,22200,22200,22200,0
20240318,144600,1898313350,22200,22200,22200,22200,5
20240318,144500,1898202350,22200,22200,22200,22200,10
20240318,144400,1897980350,22200,22200,22200,22200,233
20240318,144300,1892807750,22250,22250,22250,22250,29
20240318,144200,1892162500,22200,22200,22200,22200,11
20240318,144100,1891918300,22200,22200,22200,22200,0
20240318,144000,1891918300,22200,22200,22200,22150,767
20240318,143900,1874894600,22250,22250,22250,22250,1195
20240318,143800,1848305850,22250,22250,22250,22250,0
20240318,143700,1848305850,22250,22200,22250,22150,74
20240318,143600,1846661100,22200,22200,22250,22150,1143
20240318,143500,1821286000,22200,22200,22200,22200,0
20240318,143400,1821286000,22200,22200,22200,22200,78
20240318,143300,1819554400,22200,22200,22200,22200,617
20240318,143200,1805857000,22200,22200,22200,22200,0
20240318,143100,1805857000,22200,22200,22250,22200,414
20240318,143000,1796666100,22200,22250,22250,22200,113
20240318,142900,1794157150,22250,22250,22250,22250,431
20240318,142800,1784567400,22250,22300,22300,22250,18
20240318,142700,1784166550,22250,22250,22250,22250,1161
20240318,142600,1758334300,22250,22200,22250,22200,970
20240318,142500,1736799950,22200,22250,22250,22200,9
20240318,142400,1736599750,22200,22250,22250,22200,72
20240318,142300,1734999850,22250,22200,22250,22200,21
20240318,142200,1734533250,22250,22250,22250,22250,7
20240318,142100,1734377500,22250,22250,22250,22250,513
20240318,142000,1722963250,22300,22300,22300,22250,1034
20240318,141900,1699956350,22300,22300,22300,22300,98
20240318,141800,1697770950,22300,22300,22300,22300,211
20240318,141700,1693065650,22300,22250,22300,22250,22
20240318,141600,1692575800,22250,22300,22300,22250,74
20240318,141500,1690928950,22250,22250,22250,22250,12
20240318,141400,1690661950,22300,22250,22300,22250,62
20240318,141300,1689282000,22300,22300,22300,22300,7
20240318,141200,1689125900,22250,22250,22250,22250,11
20240318,141100,1688881150,22300,22300,22300,22300,1039
20240318,141000,1665711450,22250,22250,22300,22250,139
20240318,140900,1662618350,22250,22250,22250,22250,11
20240318,140800,1662373600,22300,22300,22300,22300,7
20240318,140700,1662217500,22250,22250,22300,22250,124
20240318,140600,1659457400,22250,22250,22250,22250,23
20240318,140500,1658945650,22300,22300,22300,22300,7
20240318,140400,1658789550,22300,22250,22300,22250,25
20240318,140300,1658232900,22300,22300,22300,22300,1
20240318,140200,1658210600,22250,22300,22300,22250,33
20240318,140100,1657475750,22300,22300,22300,22250,19
20240318,140000,1657052600,22250,22250,22250,22250,6
20240318,135900,1656919100,22300,22250,22300,22250,22
20240318,135800,1656429250,22250,22250,22300,22250,73
20240318,135700,1654804650,22250,22150,22250,22150,292
20240318,135600,1648307850,22150,22250,22250,22150,1011
20240318,135500,1625815850,22250,22300,22300,22250,128
20240318,135400,1622967000,22250,22250,22250,22250,871
20240318,135300,1603587250,22250,22300,22300,22250,452
20240318,135200,1593512300,22300,22300,22350,22300,74
20240318,135100,1591861300,22300,22350,22350,22300,24
20240318,135000,1591325500,22350,22300,22350,22300,86
20240318,134900,1589404200,22350,22250,22350,22200,6597
20240318,134800,1442581300,22250,22250,22250,22250,5
20240318,134700,1442470050,22200,22200,22250,22200,46
20240318,134600,1441448500,22200,22250,22250,22200,358
20240318,134500,1433499350,22200,22200,22200,22200,0
20240318,134400,1433499350,22200,22250,22250,22200,29
20240318,134300,1432855000,22250,22250,22250,22250,1
20240318,134200,1432832750,22250,22200,22250,22200,52
20240318,134100,1431678000,22200,22200,22200,22150,607
20240318,134000,1418203350,22150,22200,22200,22150,226
20240318,133900,1413186350,22250,22200,22250,22200,18
20240318,133800,1412786400,22250,22200,22250,22200,8
20240318,133700,1412608450,22200,22200,22200,22200,417
20240318,133600,1403351050,22250,22200,22250,22200,46
20240318,133500,1402329450,22200,22200,22250,22200,42
20240318,133400,1401396700,22200,22250,22250,22200,83
20240318,133300,1399552700,22250,22200,22250,22200,18
20240318,133200,1399152750,22250,22200,22250,22200,72
20240318,133100,1397554000,22200,22200,22200,22200,542
20240318,133000,1385521600,22200,22250,22250,22200,12
20240318,132900,1385254850,22250,22250,22250,22250,8
20240318,132800,1385076850,22200,22200,22200,22200,47
20240318,132700,1384033450,22250,22200,22250,22200,145
20240318,132600,1380814000,22200,22250,22250,22200,12
20240318,132500,1380547200,22250,22200,22250,22200,12
20240318,132400,1380280750,22250,22250,22250,22200,21
20240318,132300,1379813900,22250,22250,22250,22250,7
20240318,132200,1379658150,22200,22200,22200,22200,10
20240318,132100,1379436150,22250,22250,22250,22200,13
20240318,132000,1379147100,22200,22200,22250,22200,35
20240318,131900,1378369150,22250,22250,22250,22250,0
20240318,131800,1378369150,22250,22200,22250,22200,10
20240318,131700,1378146700,22250,22250,22250,22200,29
20240318,131600,1377502200,22250,22200,22250,22200,65
20240318,131500,1376059150,22200,22250,22250,22200,32
20240318,131400,1375347200,22200,22150,22250,22150,3942
20240318,131300,1287932900,22150,22150,22150,22150,0
20240318,131200,1287932900,22150,22100,22150,22100,565
20240318,131100,1275446050,22100,22100,22150,22100,42
20240318,131000,1274517500,22100,22100,22100,22100,53
20240318,130900,1273346200,22150,22100,22150,22100,18
20240318,130800,1272948050,22150,22100,22150,22100,17
20240318,130700,1272572000,22100,22100,22100,22100,560
20240318,130600,1260196000,22150,22100,22150,22100,17
20240318,130500,1259819950,22100,22150,22150,22100,62
20240318,130400,1258449150,22100,22100,22100,22100,7
20240318,130300,1258294450,22150,22100,22150,22100,18
20240318,130200,1257896300,22100,22100,22150,22100,1122
20240318,130100,1233099750,22100,22100,22100,22100,6
20240318,130000,1232967150,22100,22150,22200,22100,3477
20240318,125900,1155952100,22200,22200,22200,22200,7
20240318,125800,1155796700,22150,22150,22150,22150,12
20240318,125700,1155530900,22150,22150,22200,22150,66
20240318,125600,1154068150,22200,22200,22200,22200,0
20240318,125500,1154068150,22200,22250,22250,22200,628
20240318,125400,1140126400,22200,22250,22250,22200,9
20240318,125300,1139926250,22250,22250,22250,22250,0
20240318,125200,1139926250,22250,22200,22250,22200,219
20240318,125100,1135064000,22250,22200,22250,22200,246
20240318,125000,1129602300,22250,22250,22250,22250,10
20240318,124900,1129379800,22250,22250,22250,22200,409
20240318,124800,1120280100,22250,22200,22250,22200,1418
20240318,124700,1088783800,22200,22150,22200,22150,67
20240318,124600,1087299650,22200,22150,22200,22150,477
20240318,124500,1076733750,22150,22150,22150,22150,524
20240318,124400,1065127150,22100,22100,22150,22100,24
20240318,124300,1064596500,22100,22150,22150,22100,33
20240318,124200,1063866850,22150,22150,22150,22150,12
20240318,124100,1063601050,22100,22100,22100,22100,28
20240318,124000,1062982250,22150,22150,22150,22150,7
20240318,123900,1062827200,22150,22150,22150,22100,107
20240318,123800,1060457200,22050,22050,22100,22050,373
20240318,123700,1052214500,22100,22050,22100,22050,11
20240318,123600,1051971600,22100,22050,22100,22050,18
20240318,123500,1051574350,22050,22050,22050,22050,0
20240318,123400,1051574350,22050,22050,22100,22050,13
20240318,123300,1051287350,22050,22100,22100,22050,18
20240318,123200,1050890100,22050,22050,22050,22050,3
20240318,123100,1050823950,22100,22050,22100,22050,16
20240318,123000,1050470650,22050,22100,22100,22000,22
20240318,122900,1049985600,22100,22100,22100,22100,0
20240318,122800,1049985600,22100,22050,22100,22050,9
20240318,122700,1049786750,22050,22100,22100,22000,983
20240318,122600,1028138900,22050,22050,22050,22050,26
20240318,122500,1027565600,22100,22050,22100,22050,25
20240318,122400,1027014000,22100,22050,22100,22050,31
20240318,122300,1026330100,22100,22100,22100,22100,0
20240318,122200,1026330100,22100,22050,22100,22050,48
20240318,122100,1025269850,22050,22050,22100,22050,112
20240318,122000,1022799900,22050,22050,22050,22050,70
20240318,121900,1021256400,22050,22050,22050,22050,66
20240318,121800,1019801100,22050,22100,22100,22050,16
20240318,121700,1019447950,22050,22050,22050,22050,6
20240318,121600,1019315650,22050,22100,22100,22050,18
20240318,121500,1018918400,22050,22050,22050,22050,9
20240318,121400,1018719950,22050,22050,22050,22050,36
20240318,121300,1017926150,22100,22100,22100,22100,7
20240318,121200,1017771450,22100,22100,22100,22100,7
20240318,121100,1017616750,22050,22050,22050,22050,16
20240318,121000,1017263950,22100,22050,22100,22050,21
20240318,120900,1016800550,22100,22100,22100,22100,7
20240318,120800,1016645850,22000,22000,22000,22000,12
20240318,120700,1016381850,22000,22100,22100,22000,40
20240318,120600,1015498150,22050,22050,22050,22050,7
20240318,120500,1015343800,22000,22050,22050,22000,25
20240318,120400,1014793150,22100,22100,22100,22100,7
20240318,120300,1014638450,22050,22100,22100,22050,148
20240318,120200,1011374700,22050,22050,22050,22050,28
20240318,120100,1010757300,22050,22100,22100,22050,12
20240318,120000,1010492350,22050,22100,22100,22050,23
20240318,115900,1009984600,22100,22100,22100,22100,1160
20240318,115800,984348600,22100,22100,22150,22100,41
20240318,115700,983442150,22100,22150,22150,22100,44
20240318,115600,982469400,22150,22150,22150,22150,10
20240318,115500,982247900,22100,22100,22150,22100,49
20240318,115400,981164650,22100,22150,22150,22100,39
20240318,115300,980302400,22100,22100,22100,22100,35
20240318,115200,979528900,22150,22100,22150,22100,51
20240318,115100,978401350,22100,22150,22150,22100,12
20240318,115000,978135800,22100,22150,22200,22100,57
20240318,114900,976874100,22150,22100,22150,22100,53
20240318,114800,975701950,22150,22150,22150,22100,50
20240318,114700,974596100,22100,22100,22100,22100,0
20240318,114600,974596100,22100,22150,22150,22100,45
20240318,114500,973601250,22100,22200,22200,22100,16
20240318,114400,973246850,22200,22100,22200,22100,123
20240318,114300,970523450,22100,22150,22150,22100,17
20240318,114200,970147400,22100,22150,22150,22100,35
20240318,114100,969373550,22150,22150,22150,22100,46
20240318,114000,968356850,22100,22100,22150,22100,182
20240318,113900,964328450,22150,22150,22150,22150,91
20240318,113800,962312800,22150,22100,22150,22100,50
20240318,113700,961207300,22150,22100,22150,22100,36
20240318,113600,960411350,22100,22150,22150,22100,41
20240318,113500,959504900,22100,22100,22100,22100,18
20240318,113400,959107100,22100,22150,22150,22100,36
20240318,113300,958311150,22100,22150,22150,22100,75
20240318,113200,956653300,22150,22100,22150,22100,42
20240318,113100,955725050,22100,22150,22150,22100,12
20240318,113000,955459500,22100,22150,22150,22100,46
20240318,112900,954442550,22100,22100,22100,22100,57
20240318,112800,953182850,22150,22100,22150,22100,35
20240318,112700,952409000,22100,22150,22150,22100,17
20240318,112600,952032950,22100,22150,22150,22100,37
20240318,112500,951214950,22150,22200,22200,22100,17
20240318,112400,950838700,22150,22200,22200,22150,403
20240318,112300,941911900,22150,22150,22150,22150,37
20240318,112200,941092350,22150,22150,22200,22150,44
20240318,112100,940117400,22200,22200,22200,22150,68
20240318,112000,938610100,22200,22150,22200,22150,364
20240318,111900,930547450,22150,22100,22150,22100,18
20240318,111800,930149300,22100,22150,22150,22100,102
20240318,111700,927891750,22100,22100,22100,22100,26
20240318,111600,927317150,22100,22150,22150,22050,71
20240318,111500,925748800,22100,22100,22100,22100,248
20240318,111400,920268000,22050,22050,22050,22050,28
20240318,111300,919650600,22050,22100,22100,22050,52
20240318,111200,918503650,22050,22100,22100,22050,233
20240318,111100,913355650,22050,22050,22050,22050,559
20240318,111000,901029700,22000,22050,22050,22000,406
20240318,110900,892079450,22000,22050,22050,22000,32
20240318,110800,891375100,22000,22000,22050,22000,49
20240318,110700,890296950,22050,22050,22050,22050,57
20240318,110600,889040100,22000,22050,22050,22000,32
20240318,110500,888335750,22000,22000,22000,22000,56
20240318,110400,887103750,22050,22000,22050,22000,31
20240318,110300,886421200,22000,22050,22050,22000,54
20240318,110200,885232850,22000,22000,22000,22000,53
20240318,110100,884066850,22000,22050,22050,22000,45
20240318,110000,883076350,22000,22050,22050,22000,39
20240318,105900,882218000,22050,22050,22050,22000,54
20240318,105800,881027800,22050,22050,22100,22050,91
20240318,105700,879020650,22050,22050,22050,22000,166
20240318,105600,875362600,22050,22000,22050,22000,36
20240318,105500,874570550,22000,21900,22000,21900,290
20240318,105400,868200850,21950,22000,22000,21850,4106
20240318,105300,778274050,21950,21950,21950,21950,23
20240318,105200,777769200,22000,21950,22000,21950,149
20240318,105100,774498300,21950,22000,22000,21950,18
20240318,105000,774102850,22050,22000,22050,22000,25
20240318,104900,773552500,22000,21950,22050,21950,426
20240318,104800,764193850,21950,21950,21950,21900,95
20240318,104700,762111500,21950,21950,21950,21950,8
20240318,104600,761935900,21900,21950,21950,21900,65
20240318,104500,760511600,21950,22000,22000,21950,17
20240318,104400,760138100,21950,21950,21950,21950,307
20240318,104300,753399450,21950,21900,21950,21900,19
20240318,104200,752983000,21950,21950,21950,21950,49
20240318,104100,751907450,21950,21950,22000,21950,114
20240318,104000,749405050,21950,21950,22000,21950,90
20240318,103900,747429200,21950,22000,22000,21950,51
20240318,103800,746309400,21950,21950,21950,21950,4
20240318,103700,746221600,22000,22000,22000,21900,67
20240318,103600,744750700,22000,22000,22050,21950,1147
20240318,103500,719565400,22000,21950,22000,21950,137
20240318,103400,716555500,21950,22000,22000,21950,836
20240318,103300,698166000,22000,22050,22050,22000,103
20240318,103200,695897900,22050,22100,22100,22050,933
20240318,103100,675320400,22100,22100,22100,22100,92
20240318,103000,673287200,22100,22100,22100,22100,124
20240318,102900,670546800,22050,22050,22050,22050,415
20240318,102800,661396050,22050,22050,22100,22000,1069
20240318,102700,637783250,22050,22050,22050,22000,37
20240318,102600,636968800,22000,22000,22000,22000,327
20240318,102500,629774800,22000,22050,22050,22000,41
20240318,102400,628872450,22000,22050,22050,22000,45
20240318,102300,627881850,22050,22000,22050,22000,37
20240318,102200,627067800,22000,22050,22050,22000,15
20240318,102100,626737350,22050,22100,22100,22000,264
20240318,102000,620916350,22050,22050,22050,22000,148
20240318,101900,617654650,22050,22000,22050,22000,25
20240318,101800,617104500,22000,22100,22100,22000,21
20240318,101700,616641800,22050,22000,22050,22000,534
20240318,101600,604868800,22050,22000,22050,22000,123
20240318,101500,602156950,22050,22100,22100,22000,26
20240318,101400,601583850,22050,22050,22050,22050,28
20240318,101300,600966450,22050,22050,22100,22000,205
20240318,101200,596446400,22050,22050,22100,22000,17
20240318,101100,596071750,22050,22050,22050,22050,967
20240318,101000,574749400,22100,22050,22100,22050,23
20240318,100900,574241650,22050,22100,22100,22050,39
20240318,100800,573381300,22050,22050,22100,22050,333
20240318,100700,566024550,22050,22050,22100,22050,49
20240318,100600,564943700,22050,22100,22100,22000,25
20240318,100500,564392250,22050,22050,22100,22050,317
20240318,100400,557402100,22000,22050,22050,22000,46
20240318,100300,556389750,22050,22100,22100,22000,15
20240318,100200,556058600,22100,22000,22100,22000,101
20240318,100100,553830600,22000,22100,22150,22000,1260
20240318,100000,526039050,22100,22150,22150,22050,154
20240318,095900,522636600,22100,22150,22150,22100,1216
20240318,095800,495762050,22100,22150,22150,22100,153
20240318,095700,492377950,22100,22150,22150,22100,88
20240318,095600,490432800,22100,22150,22150,22100,815
20240318,095500,472405150,22150,22100,22150,22100,763
20240318,095400,455505800,22150,22150,22150,22150,7
20240318,095300,455350750,22100,22200,22200,22100,435
20240318,095200,445715550,22200,22250,22250,22150,295
20240318,095100,439167850,22250,22150,22250,22150,1793
20240318,095000,399394350,22150,22100,22150,22100,2119
20240318,094900,352486100,22100,22100,22150,22100,453
20240318,094800,342473450,22100,22150,22150,22100,48
20240318,094700,341412300,22100,22100,22100,22100,599
20240318,094600,328174400,22150,22100,22150,22100,119
20240318,094500,325544150,22100,22150,22150,22100,83
20240318,094400,323709450,22100,22150,22150,22100,39
20240318,094300,322846600,22150,22100,22150,22100,248
20240318,094200,317360950,22100,22150,22150,22100,49
20240318,094100,316276350,22100,22100,22100,22100,22
20240318,094000,315790150,22100,22100,22150,22100,93
20240318,093900,313734400,22100,22150,22150,22100,131
20240318,093800,310838950,22100,22100,22100,22100,4
20240318,093700,310750550,22100,22150,22150,22100,39
20240318,093600,309888300,22100,22150,22150,22100,346
20240318,093500,302239850,22100,22100,22100,22100,66
20240318,093400,300781250,22150,22100,22150,22100,8
20240318,093300,300604100,22150,22150,22150,22150,7
20240318,093200,300449050,22100,22100,22100,22100,252
20240318,093100,294879850,22100,22100,22100,22100,7
20240318,093000,294725150,22050,22100,22100,22050,163
20240318,092900,291128150,22050,22050,22050,22050,723
20240318,092800,275186000,22100,22100,22100,22100,22
20240318,092700,274699800,22100,22100,22100,21950,828
20240318,092600,256465850,22100,22100,22100,22100,53
20240318,092500,255294550,22050,22100,22100,22050,733
20240318,092400,239105650,22150,22050,22150,22050,263
20240318,092300,233283650,22100,22050,22100,22050,99
20240318,092200,231098250,22050,22050,22100,22050,267
20240318,092100,225206450,22050,22050,22050,22000,1142
20240318,092000,200075300,22050,22050,22050,22050,216
20240318,091900,195312500,22050,22100,22100,22050,300
20240318,091800,188696350,22100,22100,22100,22100,105
20240318,091700,186375850,22100,22100,22100,22100,144
20240318,091600,183193450,22150,22100,22150,22100,80
20240318,091500,181422200,22100,22150,22150,22100,412
20240318,091400,172315950,22150,22150,22150,22150,18
20240318,091300,171917250,22150,22150,22150,22150,114
20240318,091200,169392150,22200,22200,22200,22200,1
20240318,091100,169369950,22200,22150,22200,22150,91
20240318,091000,167354250,22200,22250,22250,22200,536
20240318,090900,155454100,22300,22250,22300,22200,1054
20240318,090800,132004050,22200,22150,22250,22150,601
20240318,090700,118669550,22100,22100,22100,22100,9
20240318,090600,118470650,22100,22150,22150,22100,54
20240318,090500,117276150,22150,22100,22150,22100,180
20240318,090400,113296650,22100,22150,22150,22100,391
20240318,090300,104636250,22200,22200,22300,22200,466
20240318,090200,94285400,22150,22150,22150,22150,10
20240318,090100,94063900,22100,22000,22100,21950,2806
20240318,090000,32195200,22050,22000,22050,22000,1461