KissMeData/099190/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,3634881250,21050,21050,21050,21050,4522
20240318,200300,3634881250,21050,21050,21050,21050,0
20240318,200200,3634881250,21050,21050,21050,21050,0
20240318,200100,3634881250,21050,21050,21050,21050,0
20240318,200000,3634881250,21050,21050,21050,21050,0
20240318,195900,3634881250,21050,21050,21050,21050,0
20240318,195800,3634881250,21050,21050,21050,21050,0
20240318,195700,3634881250,21050,21050,21050,21050,0
20240318,195600,3634881250,21050,21050,21050,21050,0
20240318,195500,3634881250,21050,21050,21050,21050,0
20240318,195400,3634881250,21050,21050,21050,21050,0
20240318,195300,3634881250,21050,21050,21050,21050,0
20240318,195200,3634881250,21050,21050,21050,21050,0
20240318,195100,3634881250,21050,21050,21050,21050,0
20240318,195000,3634881250,21050,21050,21050,21050,0
20240318,194900,3634881250,21050,21050,21050,21050,0
20240318,194800,3634881250,21050,21050,21050,21050,0
20240318,194700,3634881250,21050,21050,21050,21050,0
20240318,194600,3634881250,21050,21050,21050,21050,0
20240318,194500,3634881250,21050,21050,21050,21050,0
20240318,194400,3634881250,21050,21050,21050,21050,0
20240318,194300,3634881250,21050,21050,21050,21050,0
20240318,194200,3634881250,21050,21050,21050,21050,0
20240318,194100,3634881250,21050,21050,21050,21050,0
20240318,194000,3634881250,21050,21050,21050,21050,0
20240318,193900,3634881250,21050,21050,21050,21050,0
20240318,193800,3634881250,21050,21050,21050,21050,0
20240318,193700,3634881250,21050,21050,21050,21050,0
20240318,193600,3634881250,21050,21050,21050,21050,0
20240318,193500,3634881250,21050,21050,21050,21050,0
20240318,193400,3634881250,21050,21050,21050,21050,4522
20240318,193300,3634881250,21050,21050,21050,21050,0
20240318,193200,3634881250,21050,21050,21050,21050,0
20240318,193100,3634881250,21050,21050,21050,21050,0
20240318,193000,3634881250,21050,21050,21050,21050,0
20240318,192900,3634881250,21050,21050,21050,21050,0
20240318,192800,3634881250,21050,21050,21050,21050,0
20240318,192700,3634881250,21050,21050,21050,21050,0
20240318,192600,3634881250,21050,21050,21050,21050,0
20240318,192500,3634881250,21050,21050,21050,21050,0
20240318,192400,3634881250,21050,21050,21050,21050,0
20240318,192300,3634881250,21050,21050,21050,21050,0
20240318,192200,3634881250,21050,21050,21050,21050,0
20240318,192100,3634881250,21050,21050,21050,21050,0
20240318,192000,3634881250,21050,21050,21050,21050,0
20240318,191900,3634881250,21050,21050,21050,21050,0
20240318,191800,3634881250,21050,21050,21050,21050,0
20240318,191700,3634881250,21050,21050,21050,21050,0
20240318,191600,3634881250,21050,21050,21050,21050,0
20240318,191500,3634881250,21050,21050,21050,21050,0
20240318,191400,3634881250,21050,21050,21050,21050,0
20240318,191300,3634881250,21050,21050,21050,21050,0
20240318,191200,3634881250,21050,21050,21050,21050,0
20240318,191100,3634881250,21050,21050,21050,21050,0
20240318,191000,3634881250,21050,21050,21050,21050,0
20240318,190900,3634881250,21050,21050,21050,21050,0
20240318,190800,3634881250,21050,21050,21050,21050,0
20240318,190700,3634881250,21050,21050,21050,21050,0
20240318,190600,3634881250,21050,21050,21050,21050,0
20240318,190500,3634881250,21050,21050,21050,21050,0
20240318,190400,3634881250,21050,21050,21050,21050,4522
20240318,190300,3634881250,21050,21050,21050,21050,0
20240318,190200,3634881250,21050,21050,21050,21050,0
20240318,190100,3634881250,21050,21050,21050,21050,0
20240318,190000,3634881250,21050,21050,21050,21050,0
20240318,185900,3634881250,21050,21050,21050,21050,0
20240318,185800,3634881250,21050,21050,21050,21050,0
20240318,185700,3634881250,21050,21050,21050,21050,0
20240318,185600,3634881250,21050,21050,21050,21050,0
20240318,185500,3634881250,21050,21050,21050,21050,0
20240318,185400,3634881250,21050,21050,21050,21050,0
20240318,185300,3634881250,21050,21050,21050,21050,0
20240318,185200,3634881250,21050,21050,21050,21050,0
20240318,185100,3634881250,21050,21050,21050,21050,0
20240318,185000,3634881250,21050,21050,21050,21050,0
20240318,184900,3634881250,21050,21050,21050,21050,0
20240318,184800,3634881250,21050,21050,21050,21050,0
20240318,184700,3634881250,21050,21050,21050,21050,0
20240318,184600,3634881250,21050,21050,21050,21050,0
20240318,184500,3634881250,21050,21050,21050,21050,0
20240318,184400,3634881250,21050,21050,21050,21050,0
20240318,184300,3634881250,21050,21050,21050,21050,0
20240318,184200,3634881250,21050,21050,21050,21050,0
20240318,184100,3634881250,21050,21050,21050,21050,0
20240318,184000,3634881250,21050,21050,21050,21050,0
20240318,183900,3634881250,21050,21050,21050,21050,0
20240318,183800,3634881250,21050,21050,21050,21050,0
20240318,183700,3634881250,21050,21050,21050,21050,0
20240318,183600,3634881250,21050,21050,21050,21050,0
20240318,183500,3634881250,21050,21050,21050,21050,0
20240318,183400,3634881250,21050,21050,21050,21050,4522
20240318,183300,3634881250,21050,21050,21050,21050,0
20240318,183200,3634881250,21050,21050,21050,21050,0
20240318,183100,3634881250,21050,21050,21050,21050,0
20240318,183000,3634881250,21050,21050,21050,21050,0
20240318,182900,3634881250,21050,21050,21050,21050,0
20240318,182800,3634881250,21050,21050,21050,21050,0
20240318,182700,3634881250,21050,21050,21050,21050,0
20240318,182600,3634881250,21050,21050,21050,21050,0
20240318,182500,3634881250,21050,21050,21050,21050,0
20240318,182400,3634881250,21050,21050,21050,21050,0
20240318,182300,3634881250,21050,21050,21050,21050,0
20240318,182200,3634881250,21050,21050,21050,21050,0
20240318,182100,3634881250,21050,21050,21050,21050,0
20240318,182000,3634881250,21050,21050,21050,21050,0
20240318,181900,3634881250,21050,21050,21050,21050,0
20240318,181800,3634881250,21050,21050,21050,21050,0
20240318,181700,3634881250,21050,21050,21050,21050,0
20240318,181600,3634881250,21050,21050,21050,21050,0
20240318,181500,3634881250,21050,21050,21050,21050,0
20240318,181400,3634881250,21050,21050,21050,21050,0
20240318,181300,3634881250,21050,21050,21050,21050,0
20240318,181200,3634881250,21050,21050,21050,21050,0
20240318,181100,3634881250,21050,21050,21050,21050,0
20240318,181000,3634881250,21050,21050,21050,21050,0
20240318,180900,3634881250,21050,21050,21050,21050,0
20240318,180800,3634881250,21050,21050,21050,21050,0
20240318,180700,3634881250,21050,21050,21050,21050,0
20240318,180600,3634881250,21050,21050,21050,21050,0
20240318,180500,3634881250,21050,21050,21050,21050,0
20240318,180400,3634881250,21050,21050,21050,21050,4522
20240318,180300,3634881250,21050,21050,21050,21050,0
20240318,180200,3634881250,21050,21050,21050,21050,0
20240318,180100,3634881250,21050,21050,21050,21050,0
20240318,180000,3634881250,21050,21050,21050,21050,0
20240318,175900,3634881250,21050,21050,21050,21050,0
20240318,175800,3634881250,21050,21050,21050,21050,0
20240318,175700,3634881250,21050,21050,21050,21050,0
20240318,175600,3634881250,21050,21050,21050,21050,0
20240318,175500,3634881250,21050,21050,21050,21050,0
20240318,175400,3634881250,21050,21050,21050,21050,0
20240318,175300,3634881250,21050,21050,21050,21050,0
20240318,175200,3634881250,21050,21050,21050,21050,0
20240318,175100,3634881250,21050,21050,21050,21050,0
20240318,175000,3634881250,21050,21050,21050,21050,0
20240318,174900,3634881250,21050,21050,21050,21050,0
20240318,174800,3634881250,21050,21050,21050,21050,0
20240318,174700,3634881250,21050,21050,21050,21050,0
20240318,174600,3634881250,21050,21050,21050,21050,0
20240318,174500,3634881250,21050,21050,21050,21050,0
20240318,174400,3634881250,21050,21050,21050,21050,0
20240318,174300,3634881250,21050,21050,21050,21050,0
20240318,174200,3634881250,21050,21050,21050,21050,0
20240318,174100,3634881250,21050,21050,21050,21050,0
20240318,174000,3634881250,21050,21050,21050,21050,0
20240318,173900,3634881250,21050,21050,21050,21050,0
20240318,173800,3634881250,21050,21050,21050,21050,0
20240318,173700,3634881250,21050,21050,21050,21050,0
20240318,173600,3634881250,21050,21050,21050,21050,0
20240318,173500,3634881250,21050,21050,21050,21050,0
20240318,173400,3634881250,21050,21050,21050,21050,4522
20240318,173300,3634881250,21050,21050,21050,21050,0
20240318,173200,3634881250,21050,21050,21050,21050,0
20240318,173100,3634881250,21050,21050,21050,21050,0
20240318,173000,3634881250,21050,21050,21050,21050,0
20240318,172900,3634881250,21050,21050,21050,21050,0
20240318,172800,3634881250,21050,21050,21050,21050,0
20240318,172700,3634881250,21050,21050,21050,21050,0
20240318,172600,3634881250,21050,21050,21050,21050,0
20240318,172500,3634881250,21050,21050,21050,21050,0
20240318,172400,3634881250,21050,21050,21050,21050,0
20240318,172300,3634881250,21050,21050,21050,21050,0
20240318,172200,3634881250,21050,21050,21050,21050,0
20240318,172100,3634881250,21050,21050,21050,21050,0
20240318,172000,3634881250,21050,21050,21050,21050,0
20240318,171900,3634881250,21050,21050,21050,21050,0
20240318,171800,3634881250,21050,21050,21050,21050,0
20240318,171700,3634881250,21050,21050,21050,21050,0
20240318,171600,3634881250,21050,21050,21050,21050,0
20240318,171500,3634881250,21050,21050,21050,21050,0
20240318,171400,3634881250,21050,21050,21050,21050,0
20240318,171300,3634881250,21050,21050,21050,21050,0
20240318,171200,3634881250,21050,21050,21050,21050,0
20240318,171100,3634881250,21050,21050,21050,21050,0
20240318,171000,3634881250,21050,21050,21050,21050,0
20240318,170900,3634881250,21050,21050,21050,21050,0
20240318,170800,3634881250,21050,21050,21050,21050,0
20240318,170700,3634881250,21050,21050,21050,21050,0
20240318,170600,3634881250,21050,21050,21050,21050,0
20240318,170500,3634881250,21050,21050,21050,21050,0
20240318,170400,3634881250,21050,21050,21050,21050,4522
20240318,170300,3634881250,21050,21050,21050,21050,0
20240318,170200,3634881250,21050,21050,21050,21050,0
20240318,170100,3634881250,21050,21050,21050,21050,0
20240318,170000,3634881250,21050,21050,21050,21050,0
20240318,165900,3634881250,21050,21050,21050,21050,0
20240318,165800,3634881250,21050,21050,21050,21050,0
20240318,165700,3634881250,21050,21050,21050,21050,0
20240318,165600,3634881250,21050,21050,21050,21050,0
20240318,165500,3634881250,21050,21050,21050,21050,0
20240318,165400,3634881250,21050,21050,21050,21050,0
20240318,165300,3634881250,21050,21050,21050,21050,0
20240318,165200,3634881250,21050,21050,21050,21050,0
20240318,165100,3634881250,21050,21050,21050,21050,0
20240318,165000,3634881250,21050,21050,21050,21050,0
20240318,164900,3634881250,21050,21050,21050,21050,0
20240318,164800,3634881250,21050,21050,21050,21050,0
20240318,164700,3634881250,21050,21050,21050,21050,0
20240318,164600,3634881250,21050,21050,21050,21050,0
20240318,164500,3634881250,21050,21050,21050,21050,0
20240318,164400,3634881250,21050,21050,21050,21050,0
20240318,164300,3634881250,21050,21050,21050,21050,0
20240318,164200,3634881250,21050,21050,21050,21050,0
20240318,164100,3634881250,21050,21050,21050,21050,0
20240318,164000,3634881250,21050,21050,21050,21050,0
20240318,163900,3634881250,21050,21050,21050,21050,0
20240318,163800,3634881250,21050,21050,21050,21050,0
20240318,163700,3634881250,21050,21050,21050,21050,0
20240318,163600,3634881250,21050,21050,21050,21050,0
20240318,163500,3634881250,21050,21050,21050,21050,0
20240318,163400,3634881250,21050,21050,21050,21050,4522
20240318,163300,3634881250,21050,21050,21050,21050,0
20240318,163200,3634881250,21050,21050,21050,21050,0
20240318,163100,3634881250,21050,21050,21050,21050,0
20240318,163000,3634881250,21050,21050,21050,21050,0
20240318,162900,3634881250,21050,21050,21050,21050,0
20240318,162800,3634881250,21050,21050,21050,21050,0
20240318,162700,3634881250,21050,21050,21050,21050,0
20240318,162600,3634881250,21050,21050,21050,21050,0
20240318,162500,3634881250,21050,21050,21050,21050,0
20240318,162400,3634881250,21050,21050,21050,21050,0
20240318,162300,3634881250,21050,21050,21050,21050,0
20240318,162200,3634881250,21050,21050,21050,21050,0
20240318,162100,3634881250,21050,21050,21050,21050,0
20240318,162000,3634881250,21050,21050,21050,21050,0
20240318,161900,3634881250,21050,21050,21050,21050,0
20240318,161800,3634881250,21050,21050,21050,21050,0
20240318,161700,3634881250,21050,21050,21050,21050,0
20240318,161600,3634881250,21050,21050,21050,21050,0
20240318,161500,3634881250,21050,21050,21050,21050,0
20240318,161400,3634881250,21050,21050,21050,21050,0
20240318,161300,3634881250,21050,21050,21050,21050,0
20240318,161200,3634881250,21050,21050,21050,21050,0
20240318,161100,3634881250,21050,21050,21050,21050,0
20240318,161000,3634881250,21050,21050,21050,21050,0
20240318,160900,3634881250,21050,21050,21050,21050,0
20240318,160800,3634881250,21050,21050,21050,21050,0
20240318,160700,3634881250,21050,21050,21050,21050,0
20240318,160600,3634881250,21050,21050,21050,21050,0
20240318,160500,3634881250,21050,21050,21050,21050,0
20240318,160400,3634881250,21050,21050,21050,21050,4522
20240318,160300,3634881250,21050,21050,21050,21050,0
20240318,160200,3634881250,21050,21050,21050,21050,0
20240318,160100,3634881250,21050,21050,21050,21050,0
20240318,160000,3634881250,21050,21050,21050,21050,0
20240318,155900,3634881250,21050,21050,21050,21050,0
20240318,155800,3634881250,21050,21050,21050,21050,0
20240318,155700,3634881250,21050,21050,21050,21050,0
20240318,155600,3634881250,21050,21050,21050,21050,0
20240318,155500,3634881250,21050,21050,21050,21050,0
20240318,155400,3634881250,21050,21050,21050,21050,0
20240318,155300,3634881250,21050,21050,21050,21050,0
20240318,155200,3634881250,21050,21050,21050,21050,0
20240318,155100,3634881250,21050,21050,21050,21050,0
20240318,155000,3634881250,21050,21050,21050,21050,0
20240318,154900,3634881250,21050,21050,21050,21050,0
20240318,154800,3634881250,21050,21050,21050,21050,0
20240318,154700,3634881250,21050,21050,21050,21050,0
20240318,154600,3634881250,21050,21050,21050,21050,0
20240318,154500,3634881250,21050,21050,21050,21050,0
20240318,154400,3634881250,21050,21050,21050,21050,0
20240318,154300,3634881250,21050,21050,21050,21050,0
20240318,154200,3634881250,21050,21050,21050,21050,0
20240318,154100,3634881250,21050,21050,21050,21050,0
20240318,154000,3634881250,21050,21050,21050,21050,0
20240318,153900,3634881250,21050,21050,21050,21050,0
20240318,153800,3634881250,21050,21050,21050,21050,0
20240318,153700,3634881250,21050,21050,21050,21050,0
20240318,153600,3634881250,21050,21050,21050,21050,0
20240318,153500,3634881250,21050,21050,21050,21050,0
20240318,153400,3634881250,21050,21050,21050,21050,4522
20240318,153300,3634881250,21050,21050,21050,21050,0
20240318,153200,3634881250,21050,21050,21050,21050,0
20240318,153100,3634881250,21050,21050,21050,21050,0
20240318,153000,3634881250,21050,21050,21050,21050,4522
20240318,152900,3539693150,21100,21100,21100,21100,0
20240318,152800,3539693150,21100,21100,21100,21100,0
20240318,152700,3539693150,21100,21100,21100,21100,0
20240318,152600,3539693150,21100,21100,21100,21100,0
20240318,152500,3539693150,21100,21100,21100,21100,0
20240318,152400,3539693150,21100,21100,21100,21100,0
20240318,152300,3539693150,21100,21100,21100,21100,0
20240318,152200,3539693150,21100,21100,21100,21100,0
20240318,152100,3539693150,21100,21100,21100,21100,0
20240318,152000,3539693150,21100,21100,21100,21100,0
20240318,151900,3539693150,21100,21050,21100,21050,701
20240318,151800,3524910350,21050,21050,21100,21050,365
20240318,151700,3517226850,21050,21100,21100,21050,793
20240318,151600,3500527950,21100,21100,21150,21050,824
20240318,151500,3483143800,21100,21050,21100,21000,1069
20240318,151400,3460646150,21050,21000,21050,21000,468
20240318,151300,3450806700,21050,21050,21050,21000,157
20240318,151200,3447508300,21050,21000,21050,21000,816
20240318,151100,3430353650,21000,21000,21050,21000,727
20240318,151000,3415078100,21050,21050,21100,21050,1836
20240318,150900,3376421650,21100,21100,21100,21050,271
20240318,150800,3370715500,21050,21050,21100,21050,390
20240318,150700,3362505000,21100,21050,21100,21050,271
20240318,150600,3356798850,21100,21100,21100,21050,186
20240318,150500,3352882200,21100,21050,21100,21050,387
20240318,150400,3344734350,21050,21100,21100,21050,316
20240318,150300,3338081200,21050,21050,21100,21050,402
20240318,150200,3329617400,21100,21050,21100,21050,229
20240318,150100,3324795600,21100,21050,21100,21050,264
20240318,150000,3319236050,21100,21100,21100,21050,228
20240318,145900,3314431250,21100,21050,21100,21050,398
20240318,145800,3306051800,21100,21100,21100,21050,165
20240318,145700,3302576250,21050,21100,21100,21050,389
20240318,145600,3294385300,21100,21050,21100,21050,264
20240318,145500,3288827300,21050,21050,21100,21050,282
20240318,145400,3282886200,21100,21050,21100,21050,229
20240318,145300,3278060300,21050,21050,21100,21050,141
20240318,145200,3275092200,21100,21100,21100,21100,4
20240318,145100,3275007800,21100,21100,21100,21100,1
20240318,145000,3274986700,21100,21050,21100,21050,60
20240318,144900,3273721200,21100,21100,21100,21100,4
20240318,144800,3273636800,21100,21150,21150,21050,2414
20240318,144700,3222818850,21100,21050,21100,21050,319
20240318,144600,3216103200,21100,21100,21100,21100,0
20240318,144500,3216103200,21100,21100,21100,21100,6
20240318,144400,3215976600,21150,21150,21150,21050,446
20240318,144300,3206565950,21100,21100,21100,21100,184
20240318,144200,3202683550,21100,21100,21100,21100,115
20240318,144100,3200257050,21100,21050,21100,21050,411
20240318,144000,3191585450,21150,21100,21150,21100,529
20240318,143900,3180423250,21100,21150,21150,21100,463
20240318,143800,3170653800,21150,21100,21150,21100,15
20240318,143700,3170337050,21150,21150,21150,21150,124
20240318,143600,3167714450,21100,21100,21150,21100,36
20240318,143500,3166954600,21150,21150,21150,21050,560
20240318,143400,3155138750,21100,21100,21150,21100,521
20240318,143300,3144145450,21100,21050,21100,21050,337
20240318,143200,3137036250,21050,21100,21100,21050,11
20240318,143100,3136804650,21050,21100,21100,21050,15
20240318,143000,3136488700,21050,21150,21150,21050,22
20240318,142900,3136024400,21100,21150,21150,21050,284
20240318,142800,3130033750,21150,21050,21150,21050,22
20240318,142700,3129569450,21150,21150,21150,21150,6
20240318,142600,3129442550,21150,21150,21150,21050,200
20240318,142500,3125222350,21150,21150,21150,21050,25
20240318,142400,3124694400,21100,21150,21150,21100,161
20240318,142300,3121296950,21150,21150,21150,21050,22
20240318,142200,3120832650,21100,21150,21150,21100,83
20240318,142100,3119080450,21150,21100,21150,21100,238
20240318,142000,3114058500,21150,21100,21150,21100,31
20240318,141900,3113403350,21150,21100,21150,21100,86
20240318,141800,3111585500,21100,21100,21100,21100,444
20240318,141700,3102217100,21100,21000,21100,21000,731
20240318,141600,3086794500,21100,21050,21100,21050,966
20240318,141500,3066450150,21050,21050,21050,21050,10
20240318,141400,3066239650,21050,21000,21050,21000,71
20240318,141300,3064745600,21050,21050,21050,21050,16
20240318,141200,3064408800,21050,21050,21050,21050,1
20240318,141100,3064387750,21050,21000,21050,21000,31
20240318,141000,3063735700,21000,21050,21050,21000,344
20240318,140900,3056509700,21050,21050,21050,21050,1
20240318,140800,3056488650,21050,21000,21050,21000,84
20240318,140700,3054722250,21000,21000,21050,21000,67
20240318,140600,3053314650,21050,21050,21050,21050,11
20240318,140500,3053083100,21050,21000,21050,21000,118
20240318,140400,3050604450,21050,21050,21050,21050,13
20240318,140300,3050330800,21050,21000,21050,21000,538
20240318,140200,3039032550,21000,21000,21000,20950,1131
20240318,140100,3015284650,21000,21000,21050,21000,4491
20240318,140000,2920973000,21000,21050,21050,21000,243
20240318,135900,2915869450,21050,21050,21050,21000,117
20240318,135800,2913410150,21050,21050,21050,21000,34
20240318,135700,2912694500,21050,21100,21100,21050,592
20240318,135600,2900231750,21100,21100,21100,21050,345
20240318,135500,2892968800,21100,21100,21100,21050,116
20240318,135400,2890522650,21100,21050,21100,21050,116
20240318,135300,2888080750,21050,21000,21100,21000,83
20240318,135200,2886333500,21100,21100,21100,21050,1007
20240318,135100,2865135400,21050,21100,21100,21050,31
20240318,135000,2864481800,21100,21050,21100,21050,75
20240318,134900,2862902400,21050,21100,21100,21050,27
20240318,134800,2862333450,21050,21050,21050,21050,47
20240318,134700,2861344100,21100,21100,21100,21050,38
20240318,134600,2860543050,21100,21100,21100,21100,30
20240318,134500,2859910050,21100,21100,21100,21100,0
20240318,134400,2859910050,21100,21100,21100,21100,125
20240318,134300,2857272550,21100,21100,21150,21000,3449
20240318,134200,2784815650,21100,21100,21100,21100,226
20240318,134100,2780047050,21100,21100,21100,21100,12
20240318,134000,2779793850,21100,21100,21100,21100,15
20240318,133900,2779477350,21100,21050,21100,21050,162
20240318,133800,2776066650,21100,21050,21100,21050,6139
20240318,133700,2646840100,21100,21100,21100,21100,159
20240318,133600,2643485200,21100,21100,21100,21100,313
20240318,133500,2636880900,21150,21100,21150,21100,18
20240318,133400,2636500450,21150,21150,21150,21050,166
20240318,133300,2632996250,21150,21100,21150,21100,304
20240318,133200,2626581250,21100,21100,21100,21100,16
20240318,133100,2626243650,21100,21100,21100,21100,20
20240318,133000,2625821650,21100,21100,21150,21100,641
20240318,132900,2612295900,21150,21150,21150,21150,12
20240318,132800,2612042100,21150,21150,21150,21150,0
20240318,132700,2612042100,21150,21150,21150,21150,12
20240318,132600,2611788300,21100,21150,21150,21100,28
20240318,132500,2611196150,21150,21150,21150,21100,14
20240318,132400,2610900450,21150,21100,21150,21100,50
20240318,132300,2609844850,21150,21150,21150,21100,20
20240318,132200,2609422000,21100,21150,21150,21100,290
20240318,132100,2603302950,21100,21100,21100,21100,901
20240318,132000,2584291850,21150,21150,21150,21150,60
20240318,131900,2583022850,21100,21100,21100,21100,2
20240318,131800,2582980650,21100,21150,21150,21100,22
20240318,131700,2582515400,21150,21100,21150,21100,19
20240318,131600,2582114350,21100,21100,21100,21100,56
20240318,131500,2580932750,21100,21100,21100,21100,47
20240318,131400,2579941050,21100,21100,21100,21100,27
20240318,131300,2579371350,21100,21100,21100,21100,0
20240318,131200,2579371350,21100,21100,21100,21100,22
20240318,131100,2578907150,21100,21150,21150,21100,2395
20240318,131000,2528370000,21150,21150,21150,21150,200
20240318,130900,2524140000,21200,21200,21200,21150,92
20240318,130800,2522189850,21200,21200,21200,21200,14
20240318,130700,2521893050,21150,21150,21150,21150,400
20240318,130600,2513433050,21200,21100,21200,21100,114
20240318,130500,2511026250,21150,21200,21200,21150,22
20240318,130400,2510560350,21200,21200,21200,21200,0
20240318,130300,2510560350,21200,21200,21200,21200,24
20240318,130200,2510051550,21100,21200,21200,21100,13
20240318,130100,2509776050,21150,21150,21150,21150,8
20240318,130000,2509606850,21200,21200,21200,21100,32
20240318,125900,2508929450,21200,21150,21200,21150,17
20240318,125800,2508569800,21150,21150,21150,21150,104
20240318,125700,2506370200,21150,21150,21150,21150,21
20240318,125600,2505926050,21150,21150,21200,21150,634
20240318,125500,2492516900,21200,21200,21200,21200,11
20240318,125400,2492283700,21200,21200,21200,21200,13
20240318,125300,2492008100,21200,21200,21200,21200,5
20240318,125200,2491902100,21200,21200,21200,21200,72
20240318,125100,2490375700,21200,21150,21200,21150,817
20240318,125000,2473096000,21150,21100,21150,21100,107
20240318,124900,2470837950,21150,21100,21150,21100,13
20240318,124800,2470563050,21150,21150,21150,21150,12
20240318,124700,2470309250,21100,21100,21100,21100,650
20240318,124600,2456594250,21150,21150,21150,21150,13
20240318,124500,2456319300,21100,21150,21150,21100,37
20240318,124400,2455538000,21150,21150,21150,21150,6
20240318,124300,2455411100,21100,21150,21150,21100,1101
20240318,124200,2432179950,21150,21150,21150,21150,12
20240318,124100,2431926150,21150,21100,21150,21100,12
20240318,124000,2431672400,21150,21150,21150,21150,42
20240318,123900,2430784100,21150,21150,21150,21150,255
20240318,123800,2425390850,21150,21150,21150,21150,100
20240318,123700,2423275850,21150,21150,21150,21100,232
20240318,123600,2418379050,21150,21150,21150,21150,13
20240318,123500,2418104100,21150,21150,21150,21150,10
20240318,123400,2417892600,21150,21150,21150,21150,12
20240318,123300,2417638800,21150,21150,21150,21100,19
20240318,123200,2417237250,21100,21150,21150,21100,213
20240318,123100,2412742300,21150,21150,21150,21150,18
20240318,123000,2412361600,21150,21150,21150,21150,16
20240318,122900,2412023200,21150,21150,21150,21150,2
20240318,122800,2411980900,21150,21150,21150,21150,12
20240318,122700,2411727100,21100,21150,21150,21100,40
20240318,122600,2410882000,21100,21100,21100,21100,37
20240318,122500,2410101300,21100,21100,21150,21100,505
20240318,122400,2399445150,21100,21100,21100,21100,152
20240318,122300,2396237950,21100,21100,21100,21100,6235
20240318,122200,2264679450,21150,21150,21150,21150,624
20240318,122100,2251481850,21150,21150,21150,21150,25
20240318,122000,2250953100,21150,21150,21150,21150,0
20240318,121900,2250953100,21150,21200,21200,21150,29
20240318,121800,2250339100,21150,21200,21200,21150,1505
20240318,121700,2218507700,21150,21150,21150,21150,10
20240318,121600,2218296200,21200,21150,21200,21150,48
20240318,121500,2217278700,21150,21200,21200,21150,1137
20240318,121400,2193230550,21200,21200,21200,21200,0
20240318,121300,2193230550,21200,21200,21200,21200,12
20240318,121200,2192976150,21200,21200,21200,21200,12
20240318,121100,2192721750,21200,21200,21200,21200,0
20240318,121000,2192721750,21200,21200,21200,21200,12
20240318,120900,2192467350,21200,21200,21200,21200,11
20240318,120800,2192234150,21150,21200,21200,21150,440
20240318,120700,2182928050,21200,21200,21200,21200,37
20240318,120600,2182143650,21250,21250,21250,21250,498
20240318,120500,2171561150,21250,21200,21250,21200,55
20240318,120400,2170395100,21250,21150,21250,21150,66
20240318,120300,2168997700,21250,21200,21250,21200,2278
20240318,120200,2120704050,21200,21200,21200,21200,10
20240318,120100,2120492050,21200,21150,21200,21150,15
20240318,120000,2120174200,21150,21150,21150,21150,61
20240318,115900,2118884050,21100,21150,21150,21100,31
20240318,115800,2118229900,21150,21150,21150,21150,12
20240318,115700,2117976100,21150,21150,21150,21150,13
20240318,115600,2117701150,21200,21200,21200,21150,175
20240318,115500,2113997350,21200,21150,21200,21150,54
20240318,115400,2112854600,21200,21200,21200,21200,111
20240318,115300,2110501400,21200,21200,21200,21200,1
20240318,115200,2110480200,21200,21200,21200,21200,12
20240318,115100,2110225800,21200,21200,21200,21200,23
20240318,115000,2109738200,21200,21150,21200,21150,902
20240318,114900,2090660350,21150,21150,21150,21150,13
20240318,114800,2090385400,21150,21150,21150,21150,34
20240318,114700,2089666300,21150,21150,21150,21150,0
20240318,114600,2089666300,21150,21150,21150,21150,33
20240318,114500,2088968350,21150,21150,21150,21150,14
20240318,114400,2088672250,21150,21100,21150,21100,206
20240318,114300,2084325600,21150,21150,21150,21150,577
20240318,114200,2072122050,21150,21150,21150,21150,60
20240318,114100,2070853050,21150,21150,21150,21150,20
20240318,114000,2070430050,21150,21150,21150,21150,79
20240318,113900,2068759200,21150,21150,21150,21150,31
20240318,113800,2068103550,21150,21150,21150,21150,5
20240318,113700,2067997800,21150,21150,21150,21150,11
20240318,113600,2067765150,21150,21150,21150,21150,12
20240318,113500,2067511350,21100,21150,21150,21100,223
20240318,113400,2062805150,21150,21150,21150,21150,39
20240318,113300,2061980300,21100,21150,21150,21100,28
20240318,113200,2061388600,21150,21100,21150,21100,266
20240318,113100,2055775400,21100,21150,21150,21100,167
20240318,113000,2052250050,21150,21150,21150,21150,41
20240318,112900,2051382900,21150,21150,21150,21150,40
20240318,112800,2050536900,21150,21150,21150,21150,64
20240318,112700,2049183300,21150,21150,21150,21150,49
20240318,112600,2048146950,21150,21150,21150,21150,0
20240318,112500,2048146950,21150,21150,21150,21150,42
20240318,112400,2047258650,21150,21150,21150,21150,20
20240318,112300,2046835650,21150,21150,21150,21150,5
20240318,112200,2046729900,21150,21150,21150,21150,13
20240318,112100,2046454950,21150,21150,21150,21150,12
20240318,112000,2046201150,21150,21150,21150,21150,236
20240318,111900,2041209750,21150,21100,21150,21100,129
20240318,111800,2038486400,21150,21150,21150,21150,18
20240318,111700,2038105700,21150,21150,21150,21100,1055
20240318,111600,2015794250,21150,21150,21150,21150,14
20240318,111500,2015498150,21150,21150,21150,21150,322
20240318,111400,2008687850,21150,21100,21150,21100,117
20240318,111300,2006218300,21100,21100,21100,21100,67
20240318,111200,2004804600,21100,21100,21100,21100,34
20240318,111100,2004087200,21100,21100,21100,21100,18
20240318,111000,2003707400,21100,21100,21100,21100,99
20240318,110900,2001618500,21100,21100,21100,21100,468
20240318,110800,1991743700,21100,21100,21100,21100,84
20240318,110700,1989971300,21100,21100,21100,21100,1071
20240318,110600,1967373200,21100,21100,21100,21100,26
20240318,110500,1966824600,21100,21100,21100,21100,0
20240318,110400,1966824600,21100,21100,21100,21050,306
20240318,110300,1960380500,21100,21100,21100,21100,21
20240318,110200,1959937400,21100,21100,21100,21100,2
20240318,110100,1959895200,21100,21100,21100,21050,43
20240318,110000,1958989400,21050,21100,21100,21050,65
20240318,105900,1957620450,21050,21050,21100,21000,1528
20240318,105800,1925512100,21050,21050,21050,21050,887
20240318,105700,1906840750,21050,21100,21100,21050,118
20240318,105600,1904356200,21100,21100,21100,21100,17
20240318,105500,1903997500,21100,21100,21100,21100,118
20240318,105400,1901507700,21100,21100,21100,21100,12
20240318,105300,1901254500,21050,21100,21100,21050,135
20240318,105200,1898412250,21100,21100,21100,21100,167
20240318,105100,1894888550,21100,21100,21100,21050,614
20240318,105000,1881933200,21100,21100,21100,21000,212
20240318,104900,1877477900,21000,21050,21100,21000,318
20240318,104800,1870798350,21050,21050,21050,21050,23
20240318,104700,1870314200,21050,21050,21050,21050,7
20240318,104600,1870166850,21050,21050,21100,21050,23
20240318,104500,1869682100,21000,21100,21100,21000,312
20240318,104400,1863128900,21100,21000,21100,21000,51
20240318,104300,1862057600,21000,21100,21100,21000,656
20240318,104200,1848279200,21000,21100,21100,21000,408
20240318,104100,1839709900,21000,21050,21100,21000,636
20240318,104000,1826353100,21100,21000,21100,21000,22
20240318,103900,1825889900,21000,21100,21100,21000,37
20240318,103800,1825111200,21100,21050,21100,21050,111
20240318,103700,1822774250,21050,21050,21050,21000,78
20240318,103600,1821133750,21100,21100,21100,21100,64
20240318,103500,1819783350,21000,21050,21050,21000,1954
20240318,103400,1778740900,21100,21100,21100,21100,13
20240318,103300,1778466600,21050,21050,21050,21050,13
20240318,103200,1778192950,21050,21050,21050,21050,135
20240318,103100,1775351200,21100,21050,21100,21050,206
20240318,103000,1771012800,21100,21050,21100,21050,75
20240318,102900,1769433350,21050,21050,21050,21050,105
20240318,102800,1767223100,21050,21050,21100,21000,5110
20240318,102700,1659707000,21100,21100,21100,21050,1373
20240318,102600,1630804700,21100,21100,21100,21100,1
20240318,102500,1630783600,21100,21100,21100,21100,25
20240318,102400,1630256100,21100,21100,21100,21100,14
20240318,102300,1629960700,21100,21100,21100,21100,1501
20240318,102200,1598289600,21100,21100,21100,21100,15
20240318,102100,1597973100,21050,21100,21100,21050,102
20240318,102000,1595821800,21100,21100,21100,21100,2
20240318,101900,1595779600,21050,21050,21100,21050,204
20240318,101800,1591484800,21050,21050,21050,21050,28
20240318,101700,1590895400,21000,21050,21050,21000,2393
20240318,101600,1540636900,21050,21100,21100,21000,163
20240318,101500,1537205800,21100,21100,21100,21100,20
20240318,101400,1536783800,21100,21050,21100,21000,408
20240318,101300,1528208800,21100,21050,21100,21050,287
20240318,101200,1522158000,21100,21100,21100,21100,13
20240318,101100,1521883700,21100,21050,21100,21050,420
20240318,101000,1513037700,21050,21050,21050,21000,38
20240318,100900,1512237900,21050,21050,21050,21050,45
20240318,100800,1511290650,21050,21050,21050,21000,106
20240318,100700,1509064350,21050,21050,21050,21050,63
20240318,100600,1507738200,21050,21050,21050,20950,2409
20240318,100500,1457231500,21050,21050,21050,21050,3
20240318,100400,1457168350,21050,21100,21150,21050,451
20240318,100300,1447665750,21150,21150,21150,21150,43
20240318,100200,1446756300,21150,21050,21150,21050,247
20240318,100100,1441555000,21000,21050,21050,21000,1138
20240318,100000,1417605950,21050,21150,21150,21000,3441
20240318,095900,1345298800,21100,21050,21150,21050,47
20240318,095800,1344307550,21150,21100,21150,21100,123
20240318,095700,1341708600,21150,21150,21150,21150,14
20240318,095600,1341412500,21100,21100,21100,21100,248
20240318,095500,1336179700,21100,21100,21100,21050,421
20240318,095400,1327313000,21150,21150,21150,21100,44
20240318,095300,1326382850,21100,21100,21100,21050,199
20240318,095200,1322184000,21150,21150,21150,21100,118
20240318,095100,1319688350,21150,21100,21150,21050,1118
20240318,095000,1296055750,21100,21100,21100,21000,247
20240318,094900,1290867850,21100,21050,21100,21000,239
20240318,094800,1285845050,21100,21100,21100,21050,88
20240318,094700,1283991050,21100,21050,21100,21050,290
20240318,094600,1277886300,21000,21000,21000,20950,646
20240318,094500,1264322850,21000,21000,21000,21000,64
20240318,094400,1262978850,21000,21000,21000,20950,1141
20240318,094300,1239023200,21000,21050,21050,21000,16
20240318,094200,1238686600,21000,21050,21050,21000,63
20240318,094100,1237361450,21050,21000,21050,20950,2010
20240318,094000,1195245650,21000,21000,21050,21000,206
20240318,093900,1190919050,21000,21000,21050,21000,1040
20240318,093800,1169076050,21000,21050,21050,21000,612
20240318,093700,1156223800,21050,21050,21050,21000,364
20240318,093600,1148579050,21050,21050,21050,21000,1436
20240318,093500,1118386300,21000,21000,21050,21000,547
20240318,093400,1106873250,21000,21000,21000,20950,391
20240318,093300,1098667250,21000,21000,21000,21000,86
20240318,093200,1096861250,21000,21000,21000,21000,2
20240318,093100,1096819250,20950,21000,21000,20950,1260
20240318,093000,1070409250,21000,21050,21050,21000,1211
20240318,092900,1044930350,21000,21000,21000,20950,706
20240318,092800,1030107950,21000,21000,21050,20950,1449
20240318,092700,999729500,21000,21000,21100,21000,474
20240318,092600,989765150,20950,20950,21000,20900,1287
20240318,092500,962803900,20900,20950,20950,20900,1200
20240318,092400,937676000,20950,20950,20950,20950,264
20240318,092300,932145200,20950,20950,20950,20950,79
20240318,092200,930490150,20900,20900,20950,20900,3616
20240318,092100,854910400,20900,21000,21000,20900,7019
20240318,092000,707968050,21000,21100,21100,21000,5831
20240318,091900,585323800,21100,21100,21100,21050,1007
20240318,091800,564111450,21100,21100,21100,21100,114
20240318,091700,561706050,21100,21100,21100,21100,435
20240318,091600,552527550,21100,21100,21100,21050,1055
20240318,091500,530267200,21100,21100,21100,21050,765
20240318,091400,514130700,21100,21100,21150,21100,1544
20240318,091300,481552200,21100,21100,21100,21100,663
20240318,091200,467562900,21050,21100,21100,21050,1681
20240318,091100,432163000,21100,21200,21200,21100,7331
20240318,091000,277311500,21200,21250,21250,21200,2156
20240318,090900,231603400,21250,21300,21300,21250,1053
20240318,090800,209220150,21300,21300,21350,21300,444
20240318,090700,199762850,21300,21250,21350,21250,277
20240318,090600,193863100,21250,21250,21250,21250,70
20240318,090500,192375600,21250,21250,21350,21250,1588
20240318,090400,158629250,21250,21250,21250,21200,181
20240318,090300,154788000,21250,21250,21250,21200,973
20240318,090200,134132050,21200,21200,21250,21150,834
20240318,090100,116442750,21200,21200,21200,21100,2966
20240318,090000,53707350,21200,21250,21300,21200,2530