KissMeData/117730/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201300,7696139100,21550,21550,21550,21550,5315
20240318,201200,7696139100,21550,21550,21550,21550,0
20240318,201100,7696139100,21550,21550,21550,21550,0
20240318,201000,7696139100,21550,21550,21550,21550,0
20240318,200900,7696139100,21550,21550,21550,21550,0
20240318,200800,7696139100,21550,21550,21550,21550,0
20240318,200700,7696139100,21550,21550,21550,21550,0
20240318,200600,7696139100,21550,21550,21550,21550,0
20240318,200500,7696139100,21550,21550,21550,21550,0
20240318,200400,7696139100,21550,21550,21550,21550,0
20240318,200300,7696139100,21550,21550,21550,21550,0
20240318,200200,7696139100,21550,21550,21550,21550,0
20240318,200100,7696139100,21550,21550,21550,21550,0
20240318,200000,7696139100,21550,21550,21550,21550,0
20240318,195900,7696139100,21550,21550,21550,21550,0
20240318,195800,7696139100,21550,21550,21550,21550,0
20240318,195700,7696139100,21550,21550,21550,21550,0
20240318,195600,7696139100,21550,21550,21550,21550,0
20240318,195500,7696139100,21550,21550,21550,21550,0
20240318,195400,7696139100,21550,21550,21550,21550,0
20240318,195300,7696139100,21550,21550,21550,21550,0
20240318,195200,7696139100,21550,21550,21550,21550,0
20240318,195100,7696139100,21550,21550,21550,21550,0
20240318,195000,7696139100,21550,21550,21550,21550,0
20240318,194900,7696139100,21550,21550,21550,21550,0
20240318,194800,7696139100,21550,21550,21550,21550,0
20240318,194700,7696139100,21550,21550,21550,21550,0
20240318,194600,7696139100,21550,21550,21550,21550,0
20240318,194500,7696139100,21550,21550,21550,21550,0
20240318,194400,7696139100,21550,21550,21550,21550,0
20240318,194300,7696139100,21550,21550,21550,21550,5315
20240318,194200,7696139100,21550,21550,21550,21550,0
20240318,194100,7696139100,21550,21550,21550,21550,0
20240318,194000,7696139100,21550,21550,21550,21550,0
20240318,193900,7696139100,21550,21550,21550,21550,0
20240318,193800,7696139100,21550,21550,21550,21550,0
20240318,193700,7696139100,21550,21550,21550,21550,0
20240318,193600,7696139100,21550,21550,21550,21550,0
20240318,193500,7696139100,21550,21550,21550,21550,0
20240318,193400,7696139100,21550,21550,21550,21550,0
20240318,193300,7696139100,21550,21550,21550,21550,0
20240318,193200,7696139100,21550,21550,21550,21550,0
20240318,193100,7696139100,21550,21550,21550,21550,0
20240318,193000,7696139100,21550,21550,21550,21550,0
20240318,192900,7696139100,21550,21550,21550,21550,0
20240318,192800,7696139100,21550,21550,21550,21550,0
20240318,192700,7696139100,21550,21550,21550,21550,0
20240318,192600,7696139100,21550,21550,21550,21550,0
20240318,192500,7696139100,21550,21550,21550,21550,0
20240318,192400,7696139100,21550,21550,21550,21550,0
20240318,192300,7696139100,21550,21550,21550,21550,0
20240318,192200,7696139100,21550,21550,21550,21550,0
20240318,192100,7696139100,21550,21550,21550,21550,0
20240318,192000,7696139100,21550,21550,21550,21550,0
20240318,191900,7696139100,21550,21550,21550,21550,0
20240318,191800,7696139100,21550,21550,21550,21550,0
20240318,191700,7696139100,21550,21550,21550,21550,0
20240318,191600,7696139100,21550,21550,21550,21550,0
20240318,191500,7696139100,21550,21550,21550,21550,0
20240318,191400,7696139100,21550,21550,21550,21550,0
20240318,191300,7696139100,21550,21550,21550,21550,5315
20240318,191200,7696139100,21550,21550,21550,21550,0
20240318,191100,7696139100,21550,21550,21550,21550,0
20240318,191000,7696139100,21550,21550,21550,21550,0
20240318,190900,7696139100,21550,21550,21550,21550,0
20240318,190800,7696139100,21550,21550,21550,21550,0
20240318,190700,7696139100,21550,21550,21550,21550,0
20240318,190600,7696139100,21550,21550,21550,21550,0
20240318,190500,7696139100,21550,21550,21550,21550,0
20240318,190400,7696139100,21550,21550,21550,21550,0
20240318,190300,7696139100,21550,21550,21550,21550,0
20240318,190200,7696139100,21550,21550,21550,21550,0
20240318,190100,7696139100,21550,21550,21550,21550,0
20240318,190000,7696139100,21550,21550,21550,21550,0
20240318,185900,7696139100,21550,21550,21550,21550,0
20240318,185800,7696139100,21550,21550,21550,21550,0
20240318,185700,7696139100,21550,21550,21550,21550,0
20240318,185600,7696139100,21550,21550,21550,21550,0
20240318,185500,7696139100,21550,21550,21550,21550,0
20240318,185400,7696139100,21550,21550,21550,21550,0
20240318,185300,7696139100,21550,21550,21550,21550,0
20240318,185200,7696139100,21550,21550,21550,21550,0
20240318,185100,7696139100,21550,21550,21550,21550,0
20240318,185000,7696139100,21550,21550,21550,21550,0
20240318,184900,7696139100,21550,21550,21550,21550,0
20240318,184800,7696139100,21550,21550,21550,21550,0
20240318,184700,7696139100,21550,21550,21550,21550,0
20240318,184600,7696139100,21550,21550,21550,21550,0
20240318,184500,7696139100,21550,21550,21550,21550,0
20240318,184400,7696139100,21550,21550,21550,21550,0
20240318,184300,7696139100,21550,21550,21550,21550,5315
20240318,184200,7696139100,21550,21550,21550,21550,0
20240318,184100,7696139100,21550,21550,21550,21550,0
20240318,184000,7696139100,21550,21550,21550,21550,0
20240318,183900,7696139100,21550,21550,21550,21550,0
20240318,183800,7696139100,21550,21550,21550,21550,0
20240318,183700,7696139100,21550,21550,21550,21550,0
20240318,183600,7696139100,21550,21550,21550,21550,0
20240318,183500,7696139100,21550,21550,21550,21550,0
20240318,183400,7696139100,21550,21550,21550,21550,0
20240318,183300,7696139100,21550,21550,21550,21550,0
20240318,183200,7696139100,21550,21550,21550,21550,0
20240318,183100,7696139100,21550,21550,21550,21550,0
20240318,183000,7696139100,21550,21550,21550,21550,0
20240318,182900,7696139100,21550,21550,21550,21550,0
20240318,182800,7696139100,21550,21550,21550,21550,0
20240318,182700,7696139100,21550,21550,21550,21550,0
20240318,182600,7696139100,21550,21550,21550,21550,0
20240318,182500,7696139100,21550,21550,21550,21550,0
20240318,182400,7696139100,21550,21550,21550,21550,0
20240318,182300,7696139100,21550,21550,21550,21550,0
20240318,182200,7696139100,21550,21550,21550,21550,0
20240318,182100,7696139100,21550,21550,21550,21550,0
20240318,182000,7696139100,21550,21550,21550,21550,0
20240318,181900,7696139100,21550,21550,21550,21550,0
20240318,181800,7696139100,21550,21550,21550,21550,0
20240318,181700,7696139100,21550,21550,21550,21550,0
20240318,181600,7696139100,21550,21550,21550,21550,0
20240318,181500,7696139100,21550,21550,21550,21550,0
20240318,181400,7696139100,21550,21550,21550,21550,0
20240318,181300,7696139100,21550,21550,21550,21550,5315
20240318,181200,7696139100,21550,21550,21550,21550,0
20240318,181100,7696139100,21550,21550,21550,21550,0
20240318,181000,7696139100,21550,21550,21550,21550,0
20240318,180900,7696139100,21550,21550,21550,21550,0
20240318,180800,7696139100,21550,21550,21550,21550,0
20240318,180700,7696139100,21550,21550,21550,21550,0
20240318,180600,7696139100,21550,21550,21550,21550,0
20240318,180500,7696139100,21550,21550,21550,21550,0
20240318,180400,7696139100,21550,21550,21550,21550,0
20240318,180300,7696139100,21550,21550,21550,21550,0
20240318,180200,7696139100,21550,21550,21550,21550,0
20240318,180100,7696139100,21550,21550,21550,21550,0
20240318,180000,7696139100,21550,21550,21550,21550,0
20240318,175900,7696139100,21550,21550,21550,21550,0
20240318,175800,7696139100,21550,21550,21550,21550,0
20240318,175700,7696139100,21550,21550,21550,21550,0
20240318,175600,7696139100,21550,21550,21550,21550,0
20240318,175500,7696139100,21550,21550,21550,21550,0
20240318,175400,7696139100,21550,21550,21550,21550,0
20240318,175300,7696139100,21550,21550,21550,21550,0
20240318,175200,7696139100,21550,21550,21550,21550,0
20240318,175100,7696139100,21550,21550,21550,21550,0
20240318,175000,7696139100,21550,21550,21550,21550,0
20240318,174900,7696139100,21550,21550,21550,21550,0
20240318,174800,7696139100,21550,21550,21550,21550,0
20240318,174700,7696139100,21550,21550,21550,21550,0
20240318,174600,7696139100,21550,21550,21550,21550,0
20240318,174500,7696139100,21550,21550,21550,21550,0
20240318,174400,7696139100,21550,21550,21550,21550,0
20240318,174300,7696139100,21550,21550,21550,21550,5315
20240318,174200,7696139100,21550,21550,21550,21550,0
20240318,174100,7696139100,21550,21550,21550,21550,0
20240318,174000,7696139100,21550,21550,21550,21550,0
20240318,173900,7696139100,21550,21550,21550,21550,0
20240318,173800,7696139100,21550,21550,21550,21550,0
20240318,173700,7696139100,21550,21550,21550,21550,0
20240318,173600,7696139100,21550,21550,21550,21550,0
20240318,173500,7696139100,21550,21550,21550,21550,0
20240318,173400,7696139100,21550,21550,21550,21550,0
20240318,173300,7696139100,21550,21550,21550,21550,0
20240318,173200,7696139100,21550,21550,21550,21550,0
20240318,173100,7696139100,21550,21550,21550,21550,0
20240318,173000,7696139100,21550,21550,21550,21550,0
20240318,172900,7696139100,21550,21550,21550,21550,0
20240318,172800,7696139100,21550,21550,21550,21550,0
20240318,172700,7696139100,21550,21550,21550,21550,0
20240318,172600,7696139100,21550,21550,21550,21550,0
20240318,172500,7696139100,21550,21550,21550,21550,0
20240318,172400,7696139100,21550,21550,21550,21550,0
20240318,172300,7696139100,21550,21550,21550,21550,0
20240318,172200,7696139100,21550,21550,21550,21550,0
20240318,172100,7696139100,21550,21550,21550,21550,0
20240318,172000,7696139100,21550,21550,21550,21550,0
20240318,171900,7696139100,21550,21550,21550,21550,0
20240318,171800,7696139100,21550,21550,21550,21550,0
20240318,171700,7696139100,21550,21550,21550,21550,0
20240318,171600,7696139100,21550,21550,21550,21550,0
20240318,171500,7696139100,21550,21550,21550,21550,0
20240318,171400,7696139100,21550,21550,21550,21550,0
20240318,171300,7696139100,21550,21550,21550,21550,5315
20240318,171200,7696139100,21550,21550,21550,21550,0
20240318,171100,7696139100,21550,21550,21550,21550,0
20240318,171000,7696139100,21550,21550,21550,21550,0
20240318,170900,7696139100,21550,21550,21550,21550,0
20240318,170800,7696139100,21550,21550,21550,21550,0
20240318,170700,7696139100,21550,21550,21550,21550,0
20240318,170600,7696139100,21550,21550,21550,21550,0
20240318,170500,7696139100,21550,21550,21550,21550,0
20240318,170400,7696139100,21550,21550,21550,21550,0
20240318,170300,7696139100,21550,21550,21550,21550,0
20240318,170200,7696139100,21550,21550,21550,21550,0
20240318,170100,7696139100,21550,21550,21550,21550,0
20240318,170000,7696139100,21550,21550,21550,21550,0
20240318,165900,7696139100,21550,21550,21550,21550,0
20240318,165800,7696139100,21550,21550,21550,21550,0
20240318,165700,7696139100,21550,21550,21550,21550,0
20240318,165600,7696139100,21550,21550,21550,21550,0
20240318,165500,7696139100,21550,21550,21550,21550,0
20240318,165400,7696139100,21550,21550,21550,21550,0
20240318,165300,7696139100,21550,21550,21550,21550,0
20240318,165200,7696139100,21550,21550,21550,21550,0
20240318,165100,7696139100,21550,21550,21550,21550,0
20240318,165000,7696139100,21550,21550,21550,21550,0
20240318,164900,7696139100,21550,21550,21550,21550,0
20240318,164800,7696139100,21550,21550,21550,21550,0
20240318,164700,7696139100,21550,21550,21550,21550,0
20240318,164600,7696139100,21550,21550,21550,21550,0
20240318,164500,7696139100,21550,21550,21550,21550,0
20240318,164400,7696139100,21550,21550,21550,21550,0
20240318,164300,7696139100,21550,21550,21550,21550,5315
20240318,164200,7696139100,21550,21550,21550,21550,0
20240318,164100,7696139100,21550,21550,21550,21550,0
20240318,164000,7696139100,21550,21550,21550,21550,0
20240318,163900,7696139100,21550,21550,21550,21550,0
20240318,163800,7696139100,21550,21550,21550,21550,0
20240318,163700,7696139100,21550,21550,21550,21550,0
20240318,163600,7696139100,21550,21550,21550,21550,0
20240318,163500,7696139100,21550,21550,21550,21550,0
20240318,163400,7696139100,21550,21550,21550,21550,0
20240318,163300,7696139100,21550,21550,21550,21550,0
20240318,163200,7696139100,21550,21550,21550,21550,0
20240318,163100,7696139100,21550,21550,21550,21550,0
20240318,163000,7696139100,21550,21550,21550,21550,0
20240318,162900,7696139100,21550,21550,21550,21550,0
20240318,162800,7696139100,21550,21550,21550,21550,0
20240318,162700,7696139100,21550,21550,21550,21550,0
20240318,162600,7696139100,21550,21550,21550,21550,0
20240318,162500,7696139100,21550,21550,21550,21550,0
20240318,162400,7696139100,21550,21550,21550,21550,0
20240318,162300,7696139100,21550,21550,21550,21550,0
20240318,162200,7696139100,21550,21550,21550,21550,0
20240318,162100,7696139100,21550,21550,21550,21550,0
20240318,162000,7696139100,21550,21550,21550,21550,0
20240318,161900,7696139100,21550,21550,21550,21550,0
20240318,161800,7696139100,21550,21550,21550,21550,0
20240318,161700,7696139100,21550,21550,21550,21550,0
20240318,161600,7696139100,21550,21550,21550,21550,0
20240318,161500,7696139100,21550,21550,21550,21550,0
20240318,161400,7696139100,21550,21550,21550,21550,0
20240318,161300,7696139100,21550,21550,21550,21550,5315
20240318,161200,7696139100,21550,21550,21550,21550,0
20240318,161100,7696139100,21550,21550,21550,21550,0
20240318,161000,7696139100,21550,21550,21550,21550,0
20240318,160900,7696139100,21550,21550,21550,21550,0
20240318,160800,7696139100,21550,21550,21550,21550,0
20240318,160700,7696139100,21550,21550,21550,21550,0
20240318,160600,7696139100,21550,21550,21550,21550,0
20240318,160500,7696139100,21550,21550,21550,21550,0
20240318,160400,7696139100,21550,21550,21550,21550,0
20240318,160300,7696139100,21550,21550,21550,21550,0
20240318,160200,7696139100,21550,21550,21550,21550,0
20240318,160100,7696139100,21550,21550,21550,21550,0
20240318,160000,7696139100,21550,21550,21550,21550,0
20240318,155900,7696139100,21550,21550,21550,21550,0
20240318,155800,7696139100,21550,21550,21550,21550,0
20240318,155700,7696139100,21550,21550,21550,21550,0
20240318,155600,7696139100,21550,21550,21550,21550,0
20240318,155500,7696139100,21550,21550,21550,21550,0
20240318,155400,7696139100,21550,21550,21550,21550,0
20240318,155300,7696139100,21550,21550,21550,21550,0
20240318,155200,7696139100,21550,21550,21550,21550,0
20240318,155100,7696139100,21550,21550,21550,21550,0
20240318,155000,7696139100,21550,21550,21550,21550,0
20240318,154900,7696139100,21550,21550,21550,21550,0
20240318,154800,7696139100,21550,21550,21550,21550,0
20240318,154700,7696139100,21550,21550,21550,21550,0
20240318,154600,7696139100,21550,21550,21550,21550,0
20240318,154500,7696139100,21550,21550,21550,21550,0
20240318,154400,7696139100,21550,21550,21550,21550,0
20240318,154300,7696139100,21550,21550,21550,21550,5315
20240318,154200,7696139100,21550,21550,21550,21550,0
20240318,154100,7696139100,21550,21550,21550,21550,0
20240318,154000,7696139100,21550,21550,21550,21550,0
20240318,153900,7696139100,21550,21550,21550,21550,0
20240318,153800,7696139100,21550,21550,21550,21550,0
20240318,153700,7696139100,21550,21550,21550,21550,0
20240318,153600,7696139100,21550,21550,21550,21550,0
20240318,153500,7696139100,21550,21550,21550,21550,0
20240318,153400,7696139100,21550,21550,21550,21550,0
20240318,153300,7696139100,21550,21550,21550,21550,0
20240318,153200,7696139100,21550,21550,21550,21550,0
20240318,153100,7696139100,21550,21550,21550,21550,0
20240318,153000,7696139100,21550,21550,21550,21550,5315
20240318,152900,7581600850,21500,21500,21500,21500,0
20240318,152800,7581600850,21500,21500,21500,21500,0
20240318,152700,7581600850,21500,21500,21500,21500,0
20240318,152600,7581600850,21500,21500,21500,21500,0
20240318,152500,7581600850,21500,21500,21500,21500,0
20240318,152400,7581600850,21500,21500,21500,21500,0
20240318,152300,7581600850,21500,21500,21500,21500,0
20240318,152200,7581600850,21500,21500,21500,21500,0
20240318,152100,7581600850,21500,21500,21500,21500,0
20240318,152000,7581600850,21500,21500,21500,21500,0
20240318,151900,7581600850,21500,21550,21600,21500,5230
20240318,151800,7468950900,21550,21500,21550,21500,262
20240318,151700,7463310350,21550,21600,21600,21450,3220
20240318,151600,7393984400,21600,21550,21600,21500,4517
20240318,151500,7296644150,21500,21450,21550,21450,3242
20240318,151400,7226921650,21500,21500,21500,21450,1063
20240318,151300,7204118050,21500,21450,21500,21450,2198
20240318,151200,7156865500,21500,21500,21500,21450,1481
20240318,151100,7125033150,21500,21500,21500,21400,690
20240318,151000,7110227350,21500,21400,21500,21400,3549
20240318,150900,7034115950,21400,21400,21400,21350,4998
20240318,150800,6927165100,21400,21350,21400,21350,494
20240318,150700,6916618050,21350,21350,21400,21350,163
20240318,150600,6913137900,21350,21350,21400,21350,3706
20240318,150500,6834007300,21350,21400,21400,21350,52
20240318,150400,6832897000,21350,21400,21400,21350,556
20240318,150300,6820999850,21350,21400,21400,21350,981
20240318,150200,6800007600,21400,21400,21400,21350,715
20240318,150100,6784707350,21350,21400,21400,21350,160
20240318,150000,6781285800,21400,21350,21400,21350,94
20240318,145900,6779277200,21400,21350,21400,21350,255
20240318,145800,6773826950,21350,21400,21400,21350,588
20240318,145700,6761264500,21400,21400,21450,21350,1112
20240318,145600,6737464550,21400,21350,21450,21350,3041
20240318,145500,6672386300,21350,21400,21400,21350,492
20240318,145400,6661869350,21350,21350,21400,21350,801
20240318,145300,6644767000,21350,21350,21350,21350,336
20240318,145200,6637593400,21350,21350,21350,21350,767
20240318,145100,6621217950,21350,21400,21400,21350,37
20240318,145000,6620427800,21400,21400,21400,21350,112
20240318,144900,6618031750,21350,21350,21350,21350,452
20240318,144800,6608381550,21400,21350,21400,21300,2878
20240318,144700,6546936800,21300,21350,21350,21300,215
20240318,144600,6542356550,21300,21300,21350,21300,1811
20240318,144500,6503779750,21300,21300,21350,21300,524
20240318,144400,6492618500,21300,21300,21300,21300,65
20240318,144300,6491234000,21300,21350,21350,21300,206
20240318,144200,6486836600,21300,21350,21350,21300,194
20240318,144100,6482697150,21300,21350,21350,21300,94
20240318,144000,6480692900,21300,21300,21350,21300,296
20240318,143900,6474374800,21350,21300,21350,21300,275
20240318,143800,6468504700,21350,21350,21350,21300,268
20240318,143700,6462784900,21350,21350,21350,21350,1169
20240318,143600,6437826750,21350,21350,21350,21350,240
20240318,143500,6432702750,21350,21350,21350,21350,234
20240318,143400,6427706850,21350,21350,21400,21350,526
20240318,143300,6416476450,21350,21350,21350,21350,666
20240318,143200,6402257350,21350,21350,21350,21350,120
20240318,143100,6399695350,21350,21350,21350,21350,701
20240318,143000,6384729000,21350,21350,21350,21350,302
20240318,142900,6378281300,21350,21350,21350,21350,718
20240318,142800,6362952000,21350,21350,21350,21350,488
20240318,142700,6352533200,21350,21350,21400,21350,178
20240318,142600,6348732850,21350,21350,21350,21350,35
20240318,142500,6347985600,21350,21400,21400,21350,138
20240318,142400,6345039200,21400,21400,21400,21350,352
20240318,142300,6337514450,21400,21400,21450,21400,1436
20240318,142200,6306784000,21450,21400,21450,21400,1109
20240318,142100,6283043900,21350,21400,21400,21350,144
20240318,142000,6279967450,21400,21400,21450,21350,1718
20240318,141900,6243206850,21400,21350,21400,21350,4462
20240318,141800,6147725550,21400,21350,21400,21300,282
20240318,141700,6141700150,21350,21300,21350,21300,1165
20240318,141600,6116851600,21300,21350,21350,21300,102
20240318,141500,6114676500,21350,21400,21400,21350,1760
20240318,141400,6077086450,21400,21350,21400,21350,492
20240318,141300,6066575400,21350,21300,21400,21300,1526
20240318,141200,6033951850,21350,21300,21350,21300,576
20240318,141100,6021682950,21300,21300,21300,21300,186
20240318,141000,6017721150,21300,21300,21350,21300,208
20240318,140900,6013288450,21300,21300,21350,21300,286
20240318,140800,6007186200,21350,21300,21350,21300,1278
20240318,140700,5979915350,21300,21250,21300,21250,374
20240318,140600,5971953400,21250,21250,21300,21250,164
20240318,140500,5968464300,21250,21300,21300,21250,71
20240318,140400,5966955450,21300,21300,21300,21300,732
20240318,140300,5951363850,21300,21300,21300,21300,251
20240318,140200,5946017550,21300,21350,21350,21300,120
20240318,140100,5943460750,21300,21300,21350,21300,349
20240318,140000,5936026050,21300,21300,21300,21300,268
20240318,135900,5930317650,21300,21300,21350,21300,76
20240318,135800,5928697850,21350,21250,21350,21250,2971
20240318,135700,5865349150,21250,21300,21300,21250,51
20240318,135600,5864265350,21250,21250,21300,21250,1127
20240318,135500,5840315150,21250,21300,21300,21250,65
20240318,135400,5838932750,21250,21250,21300,21250,117
20240318,135300,5836445100,21300,21300,21350,21300,1461
20240318,135200,5805325500,21350,21400,21400,21300,2108
20240318,135100,5760299250,21400,21350,21400,21300,3833
20240318,135000,5678430700,21300,21350,21350,21250,1877
20240318,134900,5638451300,21300,21300,21350,21300,285
20240318,134800,5632379250,21350,21350,21350,21300,157
20240318,134700,5629031800,21350,21350,21350,21300,827
20240318,134600,5611376100,21350,21350,21400,21350,1014
20240318,134500,5589718400,21400,21350,21450,21350,2887
20240318,134400,5527955750,21350,21350,21400,21350,3705
20240318,134300,5448847300,21350,21300,21350,21300,3773
20240318,134200,5368364600,21300,21200,21300,21150,2441
20240318,134100,5316506750,21200,21150,21200,21150,67
20240318,134000,5315089650,21150,21200,21250,21150,667
20240318,133900,5300956400,21200,21100,21200,21050,1247
20240318,133800,5274575500,21150,21100,21150,21050,550
20240318,133700,5262970450,21100,21100,21150,21100,176
20240318,133600,5259256650,21150,21050,21150,21050,895
20240318,133500,5240373700,21100,21100,21100,21050,138
20240318,133400,5237462650,21100,21050,21100,21050,401
20240318,133300,5229009550,21100,21050,21100,21050,195
20240318,133200,5224900800,21050,21050,21050,21050,69
20240318,133100,5223448350,21100,21100,21100,21050,349
20240318,133000,5216089450,21100,21050,21100,21050,138
20240318,132900,5213182500,21050,21100,21100,21050,832
20240318,132800,5195631200,21100,21100,21100,21100,82
20240318,132700,5193901000,21100,21100,21150,21100,385
20240318,132600,5185766950,21150,21100,21150,21100,88
20240318,132500,5183909350,21150,21100,21150,21100,232
20240318,132400,5179011200,21100,21100,21100,21100,86
20240318,132300,5177196600,21100,21150,21150,21100,286
20240318,132200,5171148450,21150,21150,21150,21150,739
20240318,132100,5155518600,21150,21150,21200,21150,165
20240318,132000,5152028750,21150,21150,21150,21150,18
20240318,131900,5151648050,21150,21150,21150,21100,525
20240318,131800,5140547050,21150,21200,21200,21150,325
20240318,131700,5133668950,21150,21150,21200,21150,432
20240318,131600,5124532050,21200,21200,21200,21150,33
20240318,131500,5123833400,21150,21150,21200,21150,1144
20240318,131400,5099632050,21150,21150,21200,21150,46
20240318,131300,5098658850,21200,21200,21200,21200,121
20240318,131200,5096093650,21200,21200,21200,21200,25
20240318,131100,5095563650,21200,21200,21200,21200,46
20240318,131000,5094588450,21200,21200,21200,21200,247
20240318,130900,5089352050,21200,21200,21200,21150,399
20240318,130800,5080894500,21200,21200,21200,21200,125
20240318,130700,5078244500,21200,21200,21200,21200,550
20240318,130600,5066584500,21200,21250,21250,21200,115
20240318,130500,5064145350,21250,21250,21250,21200,285
20240318,130400,5058089950,21250,21300,21300,21250,666
20240318,130300,5043933200,21300,21300,21300,21250,625
20240318,130200,5030621900,21250,21250,21300,21200,6521
20240318,130100,4891924500,21200,21200,21200,21200,1103
20240318,130000,4868540900,21200,21200,21250,21200,50
20240318,125900,4867480850,21200,21250,21250,21200,38
20240318,125800,4866675200,21200,21200,21200,21150,316
20240318,125700,4859976750,21150,21150,21150,21150,25
20240318,125600,4859448000,21150,21150,21150,21150,159
20240318,125500,4856085150,21150,21150,21200,21150,431
20240318,125400,4846969450,21150,21200,21250,21150,591
20240318,125300,4834440850,21200,21250,21250,21200,449
20240318,125200,4824919600,21250,21200,21250,21150,678
20240318,125100,4810552900,21250,21250,21250,21200,470
20240318,125000,4800588300,21150,21200,21250,21150,293
20240318,124900,4794375650,21200,21050,21200,21050,1630
20240318,124800,4760000800,21050,21000,21050,21000,92
20240318,124700,4758066300,21050,21000,21050,21000,446
20240318,124600,4748692500,21050,21050,21050,21000,96
20240318,124500,4746672400,21050,21000,21050,21000,529
20240318,124400,4735561800,21000,21050,21050,20950,863
20240318,124300,4717447750,21050,21000,21050,20950,666
20240318,124200,4703474350,21000,20950,21000,20950,456
20240318,124100,4693919400,20950,20950,21000,20950,651
20240318,124000,4680258600,21000,21050,21050,21000,187
20240318,123900,4676331250,21000,21000,21000,20950,371
20240318,123800,4668550350,20950,21000,21000,20950,363
20240318,123700,4660938350,21000,21000,21000,20950,603
20240318,123600,4648295100,21000,21050,21050,21000,369
20240318,123500,4640545450,21050,21000,21050,21000,244
20240318,123400,4635421200,20950,20950,21050,20950,224
20240318,123300,4630718850,20950,21000,21000,20950,752
20240318,123200,4614950000,21000,20950,21000,20950,574
20240318,123100,4602912100,21000,21000,21000,20950,428
20240318,123000,4593941850,21000,20950,21000,20950,681
20240318,122900,4579664050,20950,20950,21000,20950,622
20240318,122800,4566622650,21000,20950,21000,20950,639
20240318,122700,4553227500,21000,21000,21050,20950,4681
20240318,122600,4454983400,21000,21050,21050,21000,637
20240318,122500,4441605650,21050,21050,21050,21000,750
20240318,122400,4425854900,21000,21000,21050,21000,392
20240318,122300,4417621850,21050,21050,21050,21000,893
20240318,122200,4398867400,21000,21050,21050,21000,928
20240318,122100,4379364900,21050,21000,21050,21000,413
20240318,122000,4370683950,21000,21050,21050,21000,1600
20240318,121900,4337059450,21050,21050,21050,21050,387
20240318,121800,4328913100,21050,21050,21100,21050,314
20240318,121700,4322303250,21100,21050,21100,21050,536
20240318,121600,4311020350,21050,21050,21050,21050,190
20240318,121500,4307020850,21050,21050,21100,21050,2111
20240318,121400,4262577800,21050,21050,21100,21050,411
20240318,121300,4253920400,21100,21100,21100,21050,249
20240318,121200,4248678800,21100,21050,21100,21050,227
20240318,121100,4243900400,21050,21050,21100,21050,430
20240318,121000,4234847400,21050,21100,21100,21050,261
20240318,120900,4229353200,21050,21100,21100,21050,362
20240318,120800,4221728050,21050,21050,21100,21050,1103
20240318,120700,4198500700,21050,21050,21050,21050,405
20240318,120600,4189975450,21100,21100,21100,21050,385
20240318,120500,4181870050,21050,21100,21100,21050,1452
20240318,120400,4151298350,21100,21000,21100,21000,403
20240318,120300,4142823400,21000,21050,21050,21000,523
20240318,120200,4131815600,21050,21100,21100,21050,203
20240318,120100,4127542000,21050,21000,21100,21000,404
20240318,120000,4119037550,21050,21050,21050,21050,282
20240318,115900,4113101450,21050,21050,21050,21050,793
20240318,115800,4096408800,21050,21100,21100,21050,443
20240318,115700,4087076350,21100,21050,21100,21050,450
20240318,115600,4077601650,21050,21100,21100,21050,227
20240318,115500,4072823150,21050,21050,21100,21050,271
20240318,115400,4067116350,21050,21050,21100,21050,919
20240318,115300,4047767150,21050,21100,21100,21050,6059
20240318,115200,3920056700,21100,21100,21100,21100,500
20240318,115100,3909506700,21100,21200,21200,21100,144
20240318,115000,3906462150,21150,21200,21200,21150,222
20240318,114900,3901766750,21150,21150,21200,21150,384
20240318,114800,3893644800,21200,21200,21200,21150,290
20240318,114700,3887508650,21150,21150,21200,21100,243
20240318,114600,3882369850,21150,21150,21150,21100,1038
20240318,114500,3860427950,21150,21200,21200,21150,773
20240318,114400,3844070300,21250,21200,21250,21200,358
20240318,114300,3836480650,21200,21200,21200,21200,91
20240318,114200,3834551450,21200,21200,21250,21200,51
20240318,114100,3833469750,21250,21200,21250,21200,74
20240318,114000,3831900900,21200,21200,21200,21200,115
20240318,113900,3829462900,21200,21200,21200,21200,46
20240318,113800,3828487700,21200,21200,21200,21200,93
20240318,113700,3826516100,21200,21150,21200,21150,44
20240318,113600,3825584500,21150,21150,21150,21150,107
20240318,113500,3823321450,21150,21250,21250,21150,747
20240318,113400,3807496450,21250,21200,21250,21200,1056
20240318,113300,3785108250,21200,21200,21200,21200,63
20240318,113200,3783772650,21250,21200,21250,21200,176
20240318,113100,3780033400,21250,21200,21250,21200,203
20240318,113000,3775724750,21200,21300,21300,21200,1817
20240318,112900,3737113850,21250,21250,21300,21250,124
20240318,112800,3734475900,21300,21250,21300,21250,286
20240318,112700,3728386000,21300,21250,21300,21200,2201
20240318,112600,3681615750,21250,21250,21250,21200,313
20240318,112500,3674966750,21250,21200,21250,21200,501
20240318,112400,3664341350,21200,21200,21250,21200,514
20240318,112300,3653444300,21250,21250,21250,21200,134
20240318,112200,3650603050,21250,21100,21300,21100,6130
20240318,112100,3520594650,21100,21100,21150,21100,124
20240318,112000,3517977500,21100,21150,21150,21100,94
20240318,111900,3515991250,21150,21150,21150,21100,76
20240318,111800,3514384650,21150,21150,21150,21100,442
20240318,111700,3505055400,21100,21150,21150,21100,191
20240318,111600,3501023000,21150,21100,21150,21100,355
20240318,111500,3493530800,21100,21150,21150,21100,47
20240318,111400,3492538800,21100,21150,21150,21100,325
20240318,111300,3485680800,21150,21100,21150,21100,38
20240318,111200,3484878350,21150,21200,21200,21100,255
20240318,111100,3479488000,21200,21150,21200,21100,628
20240318,111000,3466222750,21100,21150,21150,21100,529
20240318,110900,3455058800,21150,21100,21200,21100,208
20240318,110800,3450660650,21150,21150,21150,21100,485
20240318,110700,3440408750,21150,21150,21150,21100,359
20240318,110600,3432819100,21100,21150,21150,21100,127
20240318,110500,3430139300,21150,21150,21150,21100,136
20240318,110400,3427264150,21150,21150,21150,21100,145
20240318,110300,3424204500,21150,21150,21150,21100,64
20240318,110200,3422853700,21100,21100,21150,21100,1357
20240318,110100,3394220950,21150,21150,21150,21100,93
20240318,110000,3392257450,21100,21100,21150,21100,75
20240318,105900,3390674700,21100,21100,21100,21050,1152
20240318,105800,3366368250,21100,21050,21100,21050,195
20240318,105700,3362262200,21100,21150,21150,21100,1763
20240318,105600,3325062550,21150,21100,21150,21100,108
20240318,105500,3322779150,21100,21150,21150,21100,406
20240318,105400,3314193750,21150,21100,21150,21100,133
20240318,105300,3311382100,21150,21150,21150,21100,1682
20240318,105200,3275886500,21150,21100,21150,21100,244
20240318,105100,3270736400,21100,21150,21150,21100,48
20240318,105000,3269723100,21100,21150,21150,21100,31
20240318,104900,3269068200,21150,21100,21150,21100,180
20240318,104800,3265270050,21150,21100,21150,21100,1058
20240318,104700,3242944700,21150,21150,21150,21100,74
20240318,104600,3241381350,21150,21150,21150,21050,280
20240318,104500,3235468550,21050,21100,21150,21050,1034
20240318,104400,3213691250,21100,21100,21100,21050,983
20240318,104300,3192986250,21050,21100,21100,21050,731
20240318,104200,3177590450,21100,21100,21100,21100,44
20240318,104100,3176662050,21100,21100,21100,21050,436
20240318,104000,3167463200,21100,21100,21100,21050,316
20240318,103900,3160808350,21100,21100,21100,21050,792
20240318,103800,3144116200,21100,21050,21100,21050,662
20240318,103700,3130148500,21050,21100,21100,21050,697
20240318,103600,3115451700,21100,21050,21150,21050,584
20240318,103500,3103130850,21100,21050,21100,21050,1326
20240318,103400,3075165550,21050,21050,21050,21050,376
20240318,103300,3067250750,21050,21100,21100,21050,310
20240318,103200,3060725200,21100,21100,21100,21050,1941
20240318,103100,3019782450,21100,21100,21150,21100,696
20240318,103000,3005094050,21100,21150,21150,21100,690
20240318,102900,2990519000,21150,21150,21200,21150,697
20240318,102800,2975776800,21150,21150,21150,21100,858
20240318,102700,2957661400,21150,21150,21150,21100,1153
20240318,102600,2933299700,21150,21150,21150,21100,293
20240318,102500,2927105250,21150,21150,21150,21100,181
20240318,102400,2923278000,21150,21150,21150,21100,968
20240318,102300,2902824150,21150,21150,21150,21150,2207
20240318,102200,2856146100,21200,21200,21200,21150,1002
20240318,102100,2834907000,21200,21250,21250,21200,681
20240318,102000,2820468300,21250,21250,21250,21200,17
20240318,101900,2820107800,21200,21250,21250,21200,440
20240318,101800,2810762700,21250,21250,21300,21250,330
20240318,101700,2803750150,21200,21200,21250,21200,1010
20240318,101600,2782336150,21200,21200,21250,21200,829
20240318,101500,2764758750,21200,21200,21250,21200,53
20240318,101400,2763635100,21250,21250,21250,21200,590
20240318,101300,2751112600,21250,21250,21300,21250,803
20240318,101200,2734048800,21250,21300,21300,21250,291
20240318,101100,2727851850,21300,21300,21300,21250,1517
20240318,101000,2695578000,21300,21300,21350,21300,491
20240318,100900,2685119600,21300,21350,21350,21300,131
20240318,100800,2682327800,21350,21300,21350,21300,806
20240318,100700,2665122300,21350,21350,21350,21300,735
20240318,100600,2649435800,21300,21350,21350,21300,1798
20240318,100500,2611124800,21350,21350,21350,21300,248
20240318,100400,2605835800,21300,21300,21350,21300,613
20240318,100300,2592778350,21300,21300,21350,21300,593
20240318,100200,2580145550,21350,21300,21350,21300,63
20240318,100100,2578803550,21300,21300,21350,21300,2485
20240318,100000,2525822550,21350,21350,21350,21300,1331
20240318,095900,2497407600,21350,21350,21350,21300,1078
20240318,095800,2474393050,21350,21300,21350,21300,1915
20240318,095700,2433578500,21300,21300,21300,21250,1433
20240318,095600,2403057000,21250,21300,21300,21250,460
20240318,095500,2393273100,21300,21250,21300,21250,251
20240318,095400,2387936050,21250,21200,21300,21200,1443
20240318,095300,2357281500,21200,21250,21250,21200,769
20240318,095200,2340978650,21200,21200,21250,21200,396
20240318,095100,2332580900,21200,21200,21250,21200,557
20240318,095000,2320754300,21150,21200,21250,21150,530
20240318,094900,2309521750,21200,21150,21250,21150,554
20240318,094800,2297774850,21150,21150,21150,21100,846
20240318,094700,2279900300,21150,21100,21150,21100,120
20240318,094600,2277364050,21100,21100,21150,21100,361
20240318,094500,2269746650,21150,21150,21150,21100,996
20240318,094400,2248713900,21150,21200,21200,21100,642
20240318,094300,2235126500,21150,21250,21250,21150,1477
20240318,094200,2203813950,21250,21250,21300,21200,891
20240318,094100,2184880300,21250,21300,21300,21250,1677
20240318,094000,2149239750,21300,21100,21300,21100,2689
20240318,093900,2092261350,21100,21050,21100,21050,840
20240318,093800,2074553850,21050,21100,21100,21050,70
20240318,093700,2073077600,21100,21050,21100,21000,644
20240318,093600,2059535850,21050,21000,21100,21000,958
20240318,093500,2039375500,21000,21000,21050,21000,923
20240318,093400,2019992200,21000,21050,21100,21000,1992
20240318,093300,1978103300,21050,21050,21100,21050,96
20240318,093200,1976082350,21050,21100,21100,21050,841
20240318,093100,1958374850,21100,21050,21100,21050,857
20240318,093000,1940321800,21050,21100,21100,21050,1030
20240318,092900,1918593900,21150,21150,21150,21100,635
20240318,092800,1905176400,21100,21250,21250,21100,891
20240318,092700,1886346400,21250,21200,21300,21100,1022
20240318,092600,1864676700,21150,21000,21150,21000,1363
20240318,092500,1835927050,21050,21000,21050,20950,968
20240318,092400,1815595250,21000,20900,21050,20900,1772
20240318,092300,1778402800,20900,21000,21000,20850,2395
20240318,092200,1728311350,21000,20850,21000,20800,6856
20240318,092100,1584874400,20850,20900,20900,20800,3314
20240318,092000,1515809700,20900,20900,20900,20800,2050
20240318,091900,1473065300,20900,20950,20950,20850,7747
20240318,091800,1311247000,21000,21000,21000,20950,3108
20240318,091700,1246129350,20950,20950,21000,20950,294
20240318,091600,1239965700,21000,20950,21000,20950,1148
20240318,091500,1215896350,21000,20950,21000,20950,1174
20240318,091400,1191283850,21000,21000,21000,20900,4060
20240318,091300,1106186500,21000,21050,21050,20950,7041
20240318,091200,958391400,21050,21100,21100,21050,1800
20240318,091100,920490150,21050,21100,21150,21000,4474
20240318,091000,826213150,21100,21250,21300,21100,4613
20240318,090900,728458200,21250,21300,21300,21200,741
20240318,090800,712712250,21250,21150,21350,21150,2228
20240318,090700,665325350,21150,21100,21200,21050,6018
20240318,090600,538567500,21100,21100,21100,21050,4137
20240318,090500,451404500,21100,21050,21150,21050,1467
20240318,090400,420479450,21050,21100,21100,21050,1582
20240318,090300,387158750,21100,21050,21100,21050,2960
20240318,090200,324773250,21050,21100,21150,21050,4693
20240318,090100,225857050,21150,21200,21250,21100,3993
20240318,090000,141422850,21200,21150,21350,21150,6657