KissMeData/089970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,2279742950,15590,15590,15590,15590,4122
20240318,195700,2279742950,15590,15590,15590,15590,0
20240318,195600,2279742950,15590,15590,15590,15590,0
20240318,195500,2279742950,15590,15590,15590,15590,0
20240318,195400,2279742950,15590,15590,15590,15590,0
20240318,195300,2279742950,15590,15590,15590,15590,0
20240318,195200,2279742950,15590,15590,15590,15590,0
20240318,195100,2279742950,15590,15590,15590,15590,0
20240318,195000,2279742950,15590,15590,15590,15590,0
20240318,194900,2279742950,15590,15590,15590,15590,0
20240318,194800,2279742950,15590,15590,15590,15590,0
20240318,194700,2279742950,15590,15590,15590,15590,0
20240318,194600,2279742950,15590,15590,15590,15590,0
20240318,194500,2279742950,15590,15590,15590,15590,0
20240318,194400,2279742950,15590,15590,15590,15590,0
20240318,194300,2279742950,15590,15590,15590,15590,0
20240318,194200,2279742950,15590,15590,15590,15590,0
20240318,194100,2279742950,15590,15590,15590,15590,0
20240318,194000,2279742950,15590,15590,15590,15590,0
20240318,193900,2279742950,15590,15590,15590,15590,0
20240318,193800,2279742950,15590,15590,15590,15590,0
20240318,193700,2279742950,15590,15590,15590,15590,0
20240318,193600,2279742950,15590,15590,15590,15590,0
20240318,193500,2279742950,15590,15590,15590,15590,0
20240318,193400,2279742950,15590,15590,15590,15590,0
20240318,193300,2279742950,15590,15590,15590,15590,0
20240318,193200,2279742950,15590,15590,15590,15590,0
20240318,193100,2279742950,15590,15590,15590,15590,0
20240318,193000,2279742950,15590,15590,15590,15590,0
20240318,192900,2279742950,15590,15590,15590,15590,0
20240318,192800,2279742950,15590,15590,15590,15590,4122
20240318,192700,2279742950,15590,15590,15590,15590,0
20240318,192600,2279742950,15590,15590,15590,15590,0
20240318,192500,2279742950,15590,15590,15590,15590,0
20240318,192400,2279742950,15590,15590,15590,15590,0
20240318,192300,2279742950,15590,15590,15590,15590,0
20240318,192200,2279742950,15590,15590,15590,15590,0
20240318,192100,2279742950,15590,15590,15590,15590,0
20240318,192000,2279742950,15590,15590,15590,15590,0
20240318,191900,2279742950,15590,15590,15590,15590,0
20240318,191800,2279742950,15590,15590,15590,15590,0
20240318,191700,2279742950,15590,15590,15590,15590,0
20240318,191600,2279742950,15590,15590,15590,15590,0
20240318,191500,2279742950,15590,15590,15590,15590,0
20240318,191400,2279742950,15590,15590,15590,15590,0
20240318,191300,2279742950,15590,15590,15590,15590,0
20240318,191200,2279742950,15590,15590,15590,15590,0
20240318,191100,2279742950,15590,15590,15590,15590,0
20240318,191000,2279742950,15590,15590,15590,15590,0
20240318,190900,2279742950,15590,15590,15590,15590,0
20240318,190800,2279742950,15590,15590,15590,15590,0
20240318,190700,2279742950,15590,15590,15590,15590,0
20240318,190600,2279742950,15590,15590,15590,15590,0
20240318,190500,2279742950,15590,15590,15590,15590,0
20240318,190400,2279742950,15590,15590,15590,15590,0
20240318,190300,2279742950,15590,15590,15590,15590,0
20240318,190200,2279742950,15590,15590,15590,15590,0
20240318,190100,2279742950,15590,15590,15590,15590,0
20240318,190000,2279742950,15590,15590,15590,15590,0
20240318,185900,2279742950,15590,15590,15590,15590,0
20240318,185800,2279742950,15590,15590,15590,15590,4122
20240318,185700,2279742950,15590,15590,15590,15590,0
20240318,185600,2279742950,15590,15590,15590,15590,0
20240318,185500,2279742950,15590,15590,15590,15590,0
20240318,185400,2279742950,15590,15590,15590,15590,0
20240318,185300,2279742950,15590,15590,15590,15590,0
20240318,185200,2279742950,15590,15590,15590,15590,0
20240318,185100,2279742950,15590,15590,15590,15590,0
20240318,185000,2279742950,15590,15590,15590,15590,0
20240318,184900,2279742950,15590,15590,15590,15590,0
20240318,184800,2279742950,15590,15590,15590,15590,0
20240318,184700,2279742950,15590,15590,15590,15590,0
20240318,184600,2279742950,15590,15590,15590,15590,0
20240318,184500,2279742950,15590,15590,15590,15590,0
20240318,184400,2279742950,15590,15590,15590,15590,0
20240318,184300,2279742950,15590,15590,15590,15590,0
20240318,184200,2279742950,15590,15590,15590,15590,0
20240318,184100,2279742950,15590,15590,15590,15590,0
20240318,184000,2279742950,15590,15590,15590,15590,0
20240318,183900,2279742950,15590,15590,15590,15590,0
20240318,183800,2279742950,15590,15590,15590,15590,0
20240318,183700,2279742950,15590,15590,15590,15590,0
20240318,183600,2279742950,15590,15590,15590,15590,0
20240318,183500,2279742950,15590,15590,15590,15590,0
20240318,183400,2279742950,15590,15590,15590,15590,0
20240318,183300,2279742950,15590,15590,15590,15590,0
20240318,183200,2279742950,15590,15590,15590,15590,0
20240318,183100,2279742950,15590,15590,15590,15590,0
20240318,183000,2279742950,15590,15590,15590,15590,0
20240318,182900,2279742950,15590,15590,15590,15590,0
20240318,182800,2279742950,15590,15590,15590,15590,4122
20240318,182700,2279742950,15590,15590,15590,15590,0
20240318,182600,2279742950,15590,15590,15590,15590,0
20240318,182500,2279742950,15590,15590,15590,15590,0
20240318,182400,2279742950,15590,15590,15590,15590,0
20240318,182300,2279742950,15590,15590,15590,15590,0
20240318,182200,2279742950,15590,15590,15590,15590,0
20240318,182100,2279742950,15590,15590,15590,15590,0
20240318,182000,2279742950,15590,15590,15590,15590,0
20240318,181900,2279742950,15590,15590,15590,15590,0
20240318,181800,2279742950,15590,15590,15590,15590,0
20240318,181700,2279742950,15590,15590,15590,15590,0
20240318,181600,2279742950,15590,15590,15590,15590,0
20240318,181500,2279742950,15590,15590,15590,15590,0
20240318,181400,2279742950,15590,15590,15590,15590,0
20240318,181300,2279742950,15590,15590,15590,15590,0
20240318,181200,2279742950,15590,15590,15590,15590,0
20240318,181100,2279742950,15590,15590,15590,15590,0
20240318,181000,2279742950,15590,15590,15590,15590,0
20240318,180900,2279742950,15590,15590,15590,15590,0
20240318,180800,2279742950,15590,15590,15590,15590,0
20240318,180700,2279742950,15590,15590,15590,15590,0
20240318,180600,2279742950,15590,15590,15590,15590,0
20240318,180500,2279742950,15590,15590,15590,15590,0
20240318,180400,2279742950,15590,15590,15590,15590,0
20240318,180300,2279742950,15590,15590,15590,15590,0
20240318,180200,2279742950,15590,15590,15590,15590,0
20240318,180100,2279742950,15590,15590,15590,15590,0
20240318,180000,2279742950,15590,15590,15590,15590,0
20240318,175900,2279742950,15590,15590,15590,15590,0
20240318,175800,2279742950,15590,15590,15590,15590,4122
20240318,175700,2279742950,15590,15590,15590,15590,0
20240318,175600,2279742950,15590,15590,15590,15590,0
20240318,175500,2279742950,15590,15590,15590,15590,0
20240318,175400,2279742950,15590,15590,15590,15590,0
20240318,175300,2279742950,15590,15590,15590,15590,0
20240318,175200,2279742950,15590,15590,15590,15590,0
20240318,175100,2279742950,15590,15590,15590,15590,0
20240318,175000,2279742950,15590,15590,15590,15590,0
20240318,174900,2279742950,15590,15590,15590,15590,0
20240318,174800,2279742950,15590,15590,15590,15590,0
20240318,174700,2279742950,15590,15590,15590,15590,0
20240318,174600,2279742950,15590,15590,15590,15590,0
20240318,174500,2279742950,15590,15590,15590,15590,0
20240318,174400,2279742950,15590,15590,15590,15590,0
20240318,174300,2279742950,15590,15590,15590,15590,0
20240318,174200,2279742950,15590,15590,15590,15590,0
20240318,174100,2279742950,15590,15590,15590,15590,0
20240318,174000,2279742950,15590,15590,15590,15590,0
20240318,173900,2279742950,15590,15590,15590,15590,0
20240318,173800,2279742950,15590,15590,15590,15590,0
20240318,173700,2279742950,15590,15590,15590,15590,0
20240318,173600,2279742950,15590,15590,15590,15590,0
20240318,173500,2279742950,15590,15590,15590,15590,0
20240318,173400,2279742950,15590,15590,15590,15590,0
20240318,173300,2279742950,15590,15590,15590,15590,0
20240318,173200,2279742950,15590,15590,15590,15590,0
20240318,173100,2279742950,15590,15590,15590,15590,0
20240318,173000,2279742950,15590,15590,15590,15590,0
20240318,172900,2279742950,15590,15590,15590,15590,0
20240318,172800,2279742950,15590,15590,15590,15590,4122
20240318,172700,2279742950,15590,15590,15590,15590,0
20240318,172600,2279742950,15590,15590,15590,15590,0
20240318,172500,2279742950,15590,15590,15590,15590,0
20240318,172400,2279742950,15590,15590,15590,15590,0
20240318,172300,2279742950,15590,15590,15590,15590,0
20240318,172200,2279742950,15590,15590,15590,15590,0
20240318,172100,2279742950,15590,15590,15590,15590,0
20240318,172000,2279742950,15590,15590,15590,15590,0
20240318,171900,2279742950,15590,15590,15590,15590,0
20240318,171800,2279742950,15590,15590,15590,15590,0
20240318,171700,2279742950,15590,15590,15590,15590,0
20240318,171600,2279742950,15590,15590,15590,15590,0
20240318,171500,2279742950,15590,15590,15590,15590,0
20240318,171400,2279742950,15590,15590,15590,15590,0
20240318,171300,2279742950,15590,15590,15590,15590,0
20240318,171200,2279742950,15590,15590,15590,15590,0
20240318,171100,2279742950,15590,15590,15590,15590,0
20240318,171000,2279742950,15590,15590,15590,15590,0
20240318,170900,2279742950,15590,15590,15590,15590,0
20240318,170800,2279742950,15590,15590,15590,15590,0
20240318,170700,2279742950,15590,15590,15590,15590,0
20240318,170600,2279742950,15590,15590,15590,15590,0
20240318,170500,2279742950,15590,15590,15590,15590,0
20240318,170400,2279742950,15590,15590,15590,15590,0
20240318,170300,2279742950,15590,15590,15590,15590,0
20240318,170200,2279742950,15590,15590,15590,15590,0
20240318,170100,2279742950,15590,15590,15590,15590,0
20240318,170000,2279742950,15590,15590,15590,15590,0
20240318,165900,2279742950,15590,15590,15590,15590,0
20240318,165800,2279742950,15590,15590,15590,15590,4122
20240318,165700,2279742950,15590,15590,15590,15590,0
20240318,165600,2279742950,15590,15590,15590,15590,0
20240318,165500,2279742950,15590,15590,15590,15590,0
20240318,165400,2279742950,15590,15590,15590,15590,0
20240318,165300,2279742950,15590,15590,15590,15590,0
20240318,165200,2279742950,15590,15590,15590,15590,0
20240318,165100,2279742950,15590,15590,15590,15590,0
20240318,165000,2279742950,15590,15590,15590,15590,0
20240318,164900,2279742950,15590,15590,15590,15590,0
20240318,164800,2279742950,15590,15590,15590,15590,0
20240318,164700,2279742950,15590,15590,15590,15590,0
20240318,164600,2279742950,15590,15590,15590,15590,0
20240318,164500,2279742950,15590,15590,15590,15590,0
20240318,164400,2279742950,15590,15590,15590,15590,0
20240318,164300,2279742950,15590,15590,15590,15590,0
20240318,164200,2279742950,15590,15590,15590,15590,0
20240318,164100,2279742950,15590,15590,15590,15590,0
20240318,164000,2279742950,15590,15590,15590,15590,0
20240318,163900,2279742950,15590,15590,15590,15590,0
20240318,163800,2279742950,15590,15590,15590,15590,0
20240318,163700,2279742950,15590,15590,15590,15590,0
20240318,163600,2279742950,15590,15590,15590,15590,0
20240318,163500,2279742950,15590,15590,15590,15590,0
20240318,163400,2279742950,15590,15590,15590,15590,0
20240318,163300,2279742950,15590,15590,15590,15590,0
20240318,163200,2279742950,15590,15590,15590,15590,0
20240318,163100,2279742950,15590,15590,15590,15590,0
20240318,163000,2279742950,15590,15590,15590,15590,0
20240318,162900,2279742950,15590,15590,15590,15590,0
20240318,162800,2279742950,15590,15590,15590,15590,4122
20240318,162700,2279742950,15590,15590,15590,15590,0
20240318,162600,2279742950,15590,15590,15590,15590,0
20240318,162500,2279742950,15590,15590,15590,15590,0
20240318,162400,2279742950,15590,15590,15590,15590,0
20240318,162300,2279742950,15590,15590,15590,15590,0
20240318,162200,2279742950,15590,15590,15590,15590,0
20240318,162100,2279742950,15590,15590,15590,15590,0
20240318,162000,2279742950,15590,15590,15590,15590,0
20240318,161900,2279742950,15590,15590,15590,15590,0
20240318,161800,2279742950,15590,15590,15590,15590,0
20240318,161700,2279742950,15590,15590,15590,15590,0
20240318,161600,2279742950,15590,15590,15590,15590,0
20240318,161500,2279742950,15590,15590,15590,15590,0
20240318,161400,2279742950,15590,15590,15590,15590,0
20240318,161300,2279742950,15590,15590,15590,15590,0
20240318,161200,2279742950,15590,15590,15590,15590,0
20240318,161100,2279742950,15590,15590,15590,15590,0
20240318,161000,2279742950,15590,15590,15590,15590,0
20240318,160900,2279742950,15590,15590,15590,15590,0
20240318,160800,2279742950,15590,15590,15590,15590,0
20240318,160700,2279742950,15590,15590,15590,15590,0
20240318,160600,2279742950,15590,15590,15590,15590,0
20240318,160500,2279742950,15590,15590,15590,15590,0
20240318,160400,2279742950,15590,15590,15590,15590,0
20240318,160300,2279742950,15590,15590,15590,15590,0
20240318,160200,2279742950,15590,15590,15590,15590,0
20240318,160100,2279742950,15590,15590,15590,15590,0
20240318,160000,2279742950,15590,15590,15590,15590,0
20240318,155900,2279742950,15590,15590,15590,15590,0
20240318,155800,2279742950,15590,15590,15590,15590,4122
20240318,155700,2279742950,15590,15590,15590,15590,0
20240318,155600,2279742950,15590,15590,15590,15590,0
20240318,155500,2279742950,15590,15590,15590,15590,0
20240318,155400,2279742950,15590,15590,15590,15590,0
20240318,155300,2279742950,15590,15590,15590,15590,0
20240318,155200,2279742950,15590,15590,15590,15590,0
20240318,155100,2279742950,15590,15590,15590,15590,0
20240318,155000,2279742950,15590,15590,15590,15590,0
20240318,154900,2279742950,15590,15590,15590,15590,0
20240318,154800,2279742950,15590,15590,15590,15590,0
20240318,154700,2279742950,15590,15590,15590,15590,0
20240318,154600,2279742950,15590,15590,15590,15590,0
20240318,154500,2279742950,15590,15590,15590,15590,0
20240318,154400,2279742950,15590,15590,15590,15590,0
20240318,154300,2279742950,15590,15590,15590,15590,0
20240318,154200,2279742950,15590,15590,15590,15590,0
20240318,154100,2279742950,15590,15590,15590,15590,0
20240318,154000,2279742950,15590,15590,15590,15590,0
20240318,153900,2279742950,15590,15590,15590,15590,0
20240318,153800,2279742950,15590,15590,15590,15590,0
20240318,153700,2279742950,15590,15590,15590,15590,0
20240318,153600,2279742950,15590,15590,15590,15590,0
20240318,153500,2279742950,15590,15590,15590,15590,0
20240318,153400,2279742950,15590,15590,15590,15590,0
20240318,153300,2279742950,15590,15590,15590,15590,0
20240318,153200,2279742950,15590,15590,15590,15590,0
20240318,153100,2279742950,15590,15590,15590,15590,0
20240318,153000,2279742950,15590,15590,15590,15590,4122
20240318,152900,2215480970,15590,15590,15590,15590,0
20240318,152800,2215480970,15590,15590,15590,15590,0
20240318,152700,2215480970,15590,15590,15590,15590,0
20240318,152600,2215480970,15590,15590,15590,15590,0
20240318,152500,2215480970,15590,15590,15590,15590,0
20240318,152400,2215480970,15590,15590,15590,15590,0
20240318,152300,2215480970,15590,15590,15590,15590,0
20240318,152200,2215480970,15590,15590,15590,15590,0
20240318,152100,2215480970,15590,15590,15590,15590,0
20240318,152000,2215480970,15590,15590,15590,15590,0
20240318,151900,2215480970,15590,15700,15700,15590,254
20240318,151800,2211510460,15760,15760,15760,15760,565
20240318,151700,2202606060,15700,15760,15780,15700,534
20240318,151600,2194191720,15720,15710,15770,15710,62
20240318,151500,2193214090,15760,15720,15770,15720,612
20240318,151400,2183575280,15730,15710,15750,15710,870
20240318,151300,2169896270,15720,15710,15720,15710,207
20240318,151200,2166642420,15720,15710,15720,15710,440
20240318,151100,2159727450,15710,15730,15730,15710,936
20240318,151000,2145013460,15730,15730,15730,15730,316
20240318,150900,2140042780,15740,15740,15740,15730,314
20240318,150800,2135102820,15740,15740,15750,15720,576
20240318,150700,2126039390,15740,15750,15760,15740,408
20240318,150600,2119612800,15740,15740,15750,15730,405
20240318,150500,2113238580,15750,15760,15760,15750,660
20240318,150400,2102840000,15760,15750,15770,15750,300
20240318,150300,2098110400,15740,15730,15770,15730,942
20240318,150200,2083282150,15730,15720,15730,15690,353
20240318,150100,2077734540,15740,15750,15760,15740,394
20240318,150000,2071528780,15750,15730,15770,15730,442
20240318,145900,2064565500,15730,15700,15730,15700,188
20240318,145800,2061611650,15700,15690,15710,15690,132
20240318,145700,2059539370,15680,15700,15700,15670,110
20240318,145600,2057813840,15690,15640,15700,15640,202
20240318,145500,2054647820,15640,15670,15710,15640,627
20240318,145400,2044833000,15660,15670,15680,15660,729
20240318,145300,2033414240,15670,15720,15720,15670,443
20240318,145200,2026455060,15710,15740,15750,15710,458
20240318,145100,2019249530,15740,15760,15770,15730,795
20240318,145000,2006732880,15770,15730,15770,15720,544
20240318,144900,1998172740,15730,15650,15730,15650,405
20240318,144800,1991826170,15660,15730,15740,15660,1196
20240318,144700,1973039700,15730,15740,15750,15730,384
20240318,144600,1966993780,15750,15760,15770,15750,326
20240318,144500,1961854220,15760,15770,15770,15750,326
20240318,144400,1956715020,15780,15790,15790,15760,492
20240318,144300,1948951700,15790,15740,15790,15740,221
20240318,144200,1945468580,15740,15680,15740,15680,196
20240318,144100,1942389870,15700,15710,15710,15700,125
20240318,144000,1940426700,15710,15750,15750,15710,248
20240318,143900,1936528170,15750,15750,15780,15750,447
20240318,143800,1929480830,15800,15820,15850,15800,688
20240318,143700,1918599280,15860,15810,15860,15790,1283
20240318,143600,1898300980,15800,15730,15810,15730,1370
20240318,143500,1876668850,15740,15720,15760,15720,401
20240318,143400,1870353930,15710,15730,15740,15690,333
20240318,143300,1865116980,15730,15740,15760,15650,286
20240318,143200,1860612510,15750,15810,15810,15750,482
20240318,143100,1853003420,15820,15820,15830,15810,442
20240318,143000,1846010240,15810,15800,15810,15780,277
20240318,142900,1841633760,15800,15770,15800,15760,709
20240318,142800,1830448240,15770,15790,15810,15760,387
20240318,142700,1824334320,15810,15760,15810,15760,247
20240318,142600,1820437190,15740,15710,15740,15710,152
20240318,142500,1818046160,15720,15740,15750,15720,713
20240318,142400,1806829980,15770,15700,15780,15700,433
20240318,142300,1800006060,15700,15680,15780,15670,714
20240318,142200,1788753280,15680,15580,15680,15580,265
20240318,142100,1784615910,15580,15530,15580,15530,735
20240318,142000,1773169740,15500,15480,15500,15480,1270
20240318,141900,1753486690,15480,15470,15480,15470,137
20240318,141800,1751366570,15470,15470,15470,15460,220
20240318,141700,1747963350,15460,15510,15510,15460,1246
20240318,141600,1728650070,15500,15510,15510,15500,32
20240318,141500,1728153840,15510,15510,15510,15510,60
20240318,141400,1727223240,15520,15500,15520,15500,248
20240318,141300,1723377410,15500,15500,15510,15500,145
20240318,141200,1721129890,15500,15500,15500,15500,383
20240318,141100,1715193390,15500,15500,15500,15500,41
20240318,141000,1714557890,15500,15510,15510,15500,92
20240318,140900,1713131380,15510,15510,15510,15510,64
20240318,140800,1712138740,15510,15520,15520,15510,70
20240318,140700,1711052980,15510,15510,15510,15500,96
20240318,140600,1709564180,15510,15500,15510,15500,77
20240318,140500,1708370230,15500,15510,15510,15500,210
20240318,140400,1705113920,15500,15500,15510,15500,94
20240318,140300,1703656790,15500,15500,15500,15500,196
20240318,140200,1700618790,15500,15500,15510,15500,151
20240318,140100,1698278090,15500,15500,15510,15500,230
20240318,140000,1694713060,15500,15500,15500,15500,99
20240318,135900,1693178560,15500,15500,15500,15500,146
20240318,135800,1690915560,15500,15510,15510,15500,161
20240318,135700,1688419970,15500,15490,15500,15490,72
20240318,135600,1687304540,15480,15470,15480,15470,139
20240318,135500,1685153210,15500,15480,15500,15480,185
20240318,135400,1682287070,15500,15470,15500,15470,43
20240318,135300,1681621600,15480,15470,15510,15470,122
20240318,135200,1679733990,15460,15470,15480,15460,497
20240318,135100,1672044730,15470,15500,15500,15470,2541
20240318,135000,1632662200,15500,15500,15500,15500,58
20240318,134900,1631763200,15500,15510,15520,15500,179
20240318,134800,1628988160,15510,15520,15520,15510,30
20240318,134700,1628522820,15510,15500,15510,15500,215
20240318,134600,1625189160,15500,15510,15510,15500,88
20240318,134500,1623824980,15510,15510,15510,15500,558
20240318,134400,1615170550,15500,15500,15500,15500,71
20240318,134300,1614070050,15500,15500,15500,15500,1
20240318,134200,1614054550,15510,15500,15510,15500,45
20240318,134100,1613357030,15500,15500,15500,15500,45
20240318,134000,1612659530,15500,15500,15500,15500,42
20240318,133900,1612008530,15500,15500,15510,15500,76
20240318,133800,1610830510,15500,15500,15500,15500,41
20240318,133700,1610195010,15510,15510,15520,15510,270
20240318,133600,1606007160,15500,15500,15510,15500,67
20240318,133500,1604968630,15500,15500,15500,15500,17
20240318,133400,1604705130,15500,15500,15500,15500,26
20240318,133300,1604302130,15510,15510,15510,15500,83
20240318,133200,1603014950,15510,15510,15510,15510,61
20240318,133100,1602068840,15520,15520,15520,15510,17
20240318,133000,1601805150,15510,15510,15510,15510,58
20240318,132900,1600905570,15530,15500,15530,15500,1571
20240318,132800,1576554030,15500,15490,15500,15490,490
20240318,132700,1568959440,15490,15500,15500,15490,107
20240318,132600,1567301390,15480,15500,15510,15480,388
20240318,132500,1561289920,15500,15500,15510,15500,129
20240318,132400,1559290200,15510,15510,15520,15510,487
20240318,132300,1551733730,15480,15520,15520,15480,71
20240318,132200,1550632890,15450,15500,15500,15450,2144
20240318,132100,1517473390,15500,15500,15500,15490,690
20240318,132000,1506778540,15500,15500,15520,15500,452
20240318,131900,1499771540,15490,15450,15490,15450,71
20240318,131800,1498672790,15500,15530,15530,15500,331
20240318,131700,1493541890,15520,15520,15520,15520,37
20240318,131600,1492967650,15520,15450,15520,15450,2458
20240318,131500,1454971860,15450,15450,15450,15450,194
20240318,131400,1451974560,15450,15440,15450,15440,122
20240318,131300,1450090200,15400,15400,15400,15400,70
20240318,131200,1449012200,15400,15400,15400,15400,1
20240318,131100,1448996800,15370,15370,15370,15370,98
20240318,131000,1447490540,15360,15360,15360,15360,0
20240318,130900,1447490540,15360,15360,15360,15360,0
20240318,130800,1447490540,15360,15350,15360,15350,161
20240318,130700,1445019140,15350,15350,15350,15350,300
20240318,130600,1440414140,15320,15340,15340,15320,2072
20240318,130500,1408668660,15350,15340,15350,15340,65
20240318,130400,1407671530,15350,15340,15350,15340,2
20240318,130300,1407640840,15350,15340,15350,15340,90
20240318,130200,1406259540,15350,15350,15350,15350,2
20240318,130100,1406228840,15350,15350,15350,15340,89
20240318,130000,1404862890,15360,15360,15360,15360,0
20240318,125900,1404862890,15360,15360,15360,15350,33
20240318,125800,1404356210,15350,15360,15360,15350,41
20240318,125700,1403726650,15350,15350,15350,15350,42
20240318,125600,1403081950,15350,15360,15360,15350,3
20240318,125500,1403035880,15360,15340,15360,15340,155
20240318,125400,1400657840,15330,15340,15350,15330,176
20240318,125300,1397956860,15350,15340,15350,15340,21
20240318,125200,1397634700,15340,15340,15340,15340,0
20240318,125100,1397634700,15340,15340,15340,15340,60
20240318,125000,1396714300,15340,15360,15360,15340,56
20240318,124900,1395855180,15370,15370,15370,15370,10
20240318,124800,1395701480,15340,15340,15340,15330,65
20240318,124700,1394704390,15330,15350,15350,15330,552
20240318,124600,1386241090,15350,15340,15350,15340,132
20240318,124500,1384215210,15330,15330,15330,15330,244
20240318,124400,1380474690,15320,15320,15320,15320,72
20240318,124300,1379371650,15330,15330,15330,15320,108
20240318,124200,1377716520,15330,15340,15340,15330,67
20240318,124100,1376689330,15350,15370,15370,15350,439
20240318,124000,1369944960,15380,15370,15380,15370,172
20240318,123900,1367300300,15380,15400,15400,15380,477
20240318,123800,1359963830,15400,15400,15400,15400,29
20240318,123700,1359517230,15380,15390,15390,15380,250
20240318,123600,1355669940,15390,15390,15390,15390,15
20240318,123500,1355439090,15380,15380,15380,15380,124
20240318,123400,1353531970,15390,15380,15390,15380,303
20240318,123300,1348871800,15390,15350,15390,15350,163
20240318,123200,1346368410,15350,15370,15370,15350,56
20240318,123100,1345508190,15370,15380,15380,15370,46
20240318,123000,1344800730,15380,15380,15380,15380,51
20240318,122900,1344016350,15390,15390,15390,15390,60
20240318,122800,1343092950,15380,15360,15380,15360,230
20240318,122700,1339556930,15320,15350,15350,15270,3190
20240318,122600,1290758110,15370,15360,15370,15280,1296
20240318,122500,1270888200,15360,15360,15360,15360,2
20240318,122400,1270857480,15370,15380,15380,15350,1119
20240318,122300,1253665710,15390,15450,15450,15390,3079
20240318,122200,1206200510,15450,15440,15450,15440,4
20240318,122100,1206138720,15440,15440,15440,15440,34
20240318,122000,1205613760,15440,15440,15440,15440,42
20240318,121900,1204965280,15460,15450,15460,15450,83
20240318,121800,1203682510,15450,15450,15450,15450,85
20240318,121700,1202369260,15440,15440,15440,15440,0
20240318,121600,1202369260,15440,15440,15440,15440,0
20240318,121500,1202369260,15440,15440,15450,15440,274
20240318,121400,1198138680,15440,15430,15440,15430,123
20240318,121300,1196239770,15430,15430,15430,15430,43
20240318,121200,1195576280,15440,15440,15440,15430,599
20240318,121100,1186332720,15440,15440,15440,15440,501
20240318,121000,1178597280,15440,15440,15440,15440,22
20240318,120900,1178257600,15450,15470,15480,15450,2162
20240318,120800,1144849530,15470,15470,15470,15470,21
20240318,120700,1144524660,15470,15470,15470,15470,128
20240318,120600,1142544500,15470,15480,15480,15470,34
20240318,120500,1142018390,15470,15480,15480,15470,41
20240318,120400,1141383910,15480,15480,15480,15480,101
20240318,120300,1139820430,15480,15480,15480,15480,2
20240318,120200,1139789470,15490,15500,15500,15470,85
20240318,120100,1138472450,15480,15480,15480,15480,66
20240318,120000,1137450770,15470,15480,15480,15470,201
20240318,115900,1134339300,15460,15490,15490,15460,668
20240318,115800,1123998080,15480,15480,15480,15480,0
20240318,115700,1123998080,15480,15490,15490,15480,86
20240318,115600,1122666780,15480,15500,15500,15480,674
20240318,115500,1112227000,15500,15520,15520,15500,1402
20240318,115400,1090492990,15530,15540,15540,15530,20
20240318,115300,1090182350,15550,15550,15550,15550,0
20240318,115200,1090182350,15550,15550,15550,15550,23
20240318,115100,1089824700,15550,15560,15560,15550,44
20240318,115000,1089140480,15560,15560,15560,15560,55
20240318,114900,1088284680,15550,15550,15550,15550,0
20240318,114800,1088284680,15550,15530,15550,15530,174
20240318,114700,1085581930,15530,15530,15530,15530,2
20240318,114600,1085550870,15530,15510,15530,15510,235
20240318,114500,1081905600,15500,15490,15500,15490,845
20240318,114400,1068808110,15500,15490,15500,15490,31
20240318,114300,1068327900,15490,15490,15490,15490,43
20240318,114200,1067661830,15490,15490,15490,15490,21
20240318,114100,1067336540,15490,15500,15500,15490,254
20240318,114000,1063401540,15500,15540,15540,15500,980
20240318,113900,1048203400,15540,15540,15540,15540,41
20240318,113800,1047566260,15540,15560,15560,15540,804
20240318,113700,1035064870,15560,15560,15560,15560,32
20240318,113600,1034566950,15560,15560,15560,15560,42
20240318,113500,1033913430,15570,15560,15570,15560,23
20240318,113400,1033555530,15560,15570,15570,15560,2
20240318,113300,1033524400,15560,15560,15560,15560,103
20240318,113200,1031921720,15560,15570,15570,15560,49
20240318,113100,1031159210,15560,15570,15570,15560,262
20240318,113000,1027080080,15560,15560,15560,15560,200
20240318,112900,1023968080,15560,15570,15570,15560,23
20240318,112800,1023610180,15560,15560,15560,15560,63
20240318,112700,1022629900,15560,15560,15560,15560,243
20240318,112600,1018848820,15560,15570,15570,15560,23
20240318,112500,1018490920,15560,15560,15560,15560,52
20240318,112400,1017681800,15560,15570,15570,15560,22
20240318,112300,1017339470,15570,15570,15570,15570,1
20240318,112200,1017323900,15570,15550,15570,15550,572
20240318,112100,1008423860,15550,15550,15550,15530,126
20240318,112000,1006466640,15470,15470,15470,15470,0
20240318,111900,1006466640,15470,15550,15550,15470,12003
20240318,111800,820435090,15560,15560,15560,15540,1769
20240318,111700,792936530,15570,15570,15570,15570,52
20240318,111600,792126890,15580,15580,15590,15580,381
20240318,111500,786190890,15580,15580,15580,15580,21
20240318,111400,785863710,15580,15580,15580,15580,42
20240318,111300,785209350,15590,15580,15590,15580,23
20240318,111200,784850990,15590,15590,15590,15590,0
20240318,111100,784850990,15590,15600,15600,15590,778
20240318,111000,772715480,15610,15600,15610,15600,45
20240318,110900,772013460,15610,15610,15610,15600,81
20240318,110800,770749270,15620,15620,15620,15620,102
20240318,110700,769156030,15620,15610,15620,15610,274
20240318,110600,764878470,15630,15630,15630,15630,0
20240318,110500,764878470,15630,15630,15630,15630,0
20240318,110400,764878470,15630,15630,15630,15630,114
20240318,110300,763096650,15640,15640,15640,15640,24
20240318,110200,762721290,15650,15650,15650,15650,0
20240318,110100,762721290,15650,15650,15650,15650,0
20240318,110000,762721290,15650,15660,15660,15650,713
20240318,105900,751560280,15660,15660,15660,15650,106
20240318,105800,749900740,15660,15660,15660,15660,310
20240318,105700,745046140,15650,15640,15650,15640,22
20240318,105600,744702050,15640,15640,15640,15640,0
20240318,105500,744702050,15640,15620,15640,15620,404
20240318,105400,738390910,15590,15590,15590,15590,1
20240318,105300,738375320,15600,15580,15610,15580,1163
20240318,105200,720234000,15580,15580,15580,15580,1
20240318,105100,720218420,15640,15640,15640,15640,22
20240318,105000,719874340,15640,15620,15640,15570,13
20240318,104900,719671530,15570,15560,15570,15560,120
20240318,104800,717803330,15560,15530,15560,15530,515
20240318,104700,709797430,15530,15530,15530,15530,31
20240318,104600,709316000,15540,15540,15540,15540,6
20240318,104500,709222760,15530,15530,15530,15530,409
20240318,104400,702870990,15530,15530,15530,15530,42
20240318,104300,702218730,15560,15550,15560,15550,124
20240318,104200,700289380,15550,15540,15550,15540,205
20240318,104100,697102280,15530,15530,15530,15530,47
20240318,104000,696372370,15540,15540,15550,15540,158
20240318,103900,693916120,15550,15550,15560,15550,297
20240318,103800,689296880,15580,15580,15580,15580,51
20240318,103700,688502300,15580,15570,15580,15570,52
20240318,103600,687692250,15570,15550,15580,15550,478
20240318,103500,680250420,15540,15540,15540,15540,120
20240318,103400,678385620,15540,15540,15540,15540,0
20240318,103300,678385620,15540,15520,15540,15500,313
20240318,103200,673529270,15520,15520,15520,15520,6
20240318,103100,673436150,15500,15500,15500,15500,76
20240318,103000,672258150,15550,15540,15550,15500,972
20240318,102900,657186910,15510,15540,15540,15510,1042
20240318,102800,641005640,15540,15540,15540,15540,0
20240318,102700,641005640,15540,15540,15540,15540,0
20240318,102600,641005640,15540,15560,15560,15540,120
20240318,102500,639140280,15580,15580,15580,15580,1
20240318,102400,639124700,15580,15580,15580,15580,21
20240318,102300,638797520,15540,15530,15540,15530,172
20240318,102200,636124910,15530,15530,15530,15530,42
20240318,102100,635472650,15530,15540,15540,15530,80
20240318,102000,634230100,15540,15550,15550,15540,23
20240318,101900,633872670,15580,15580,15580,15540,34
20240318,101800,633343150,15580,15590,15660,15570,1319
20240318,101700,612796150,15590,15590,15660,15580,730
20240318,101600,601421700,15580,15580,15580,15580,348
20240318,101500,595999860,15590,15590,15590,15590,6
20240318,101400,595906320,15720,15720,15720,15720,0
20240318,101300,595906320,15720,15630,15720,15630,143
20240318,101200,593670050,15580,15590,15590,15580,27
20240318,101100,593249290,15580,15580,15580,15580,2
20240318,101000,593218130,15570,15570,15570,15570,39
20240318,100900,592610900,15560,15530,15560,15530,2125
20240318,100800,559567800,15510,15500,15520,15500,1618
20240318,100700,534457450,15500,15520,15520,15500,279
20240318,100600,530131530,15520,15530,15540,15520,2068
20240318,100500,498035480,15530,15510,15530,15510,76
20240318,100400,496856430,15520,15510,15520,15510,123
20240318,100300,494948510,15500,15500,15500,15500,226
20240318,100200,491445510,15500,15500,15500,15500,232
20240318,100100,487849510,15500,15500,15500,15490,236
20240318,100000,484191720,15520,15500,15520,15490,126
20240318,095900,482239070,15500,15500,15500,15490,199
20240318,095800,479155370,15500,15490,15500,15490,305
20240318,095700,474430650,15490,15500,15520,15490,614
20240318,095600,464913250,15550,15630,15630,15550,2414
20240318,095500,427273150,15620,15640,15640,15620,349
20240318,095400,421818440,15640,15670,15680,15640,1280
20240318,095300,401778110,15680,15680,15680,15680,0
20240318,095200,401778110,15680,15670,15680,15660,377
20240318,095100,395870090,15680,15680,15680,15670,1110
20240318,095000,378467970,15680,15720,15720,15680,673
20240318,094900,367906530,15730,15700,15730,15700,523
20240318,094800,359693730,15700,15710,15710,15690,313
20240318,094700,354779860,15720,15720,15720,15720,6
20240318,094600,354685540,15720,15720,15720,15710,143
20240318,094500,352437790,15710,15710,15710,15710,63
20240318,094400,351448060,15710,15710,15710,15710,68
20240318,094300,350379780,15700,15700,15700,15700,585
20240318,094200,341195280,15700,15710,15710,15700,79
20240318,094100,339954400,15710,15690,15740,15690,157
20240318,094000,337486580,15740,15730,15740,15730,21
20240318,093900,337156050,15730,15690,15730,15690,24
20240318,093800,336778610,15690,15720,15730,15690,1508
20240318,093700,313082710,15730,15760,15760,15730,25
20240318,093600,312688770,15760,15760,15760,15760,0
20240318,093500,312688770,15760,15790,15790,15760,307
20240318,093400,307843560,15800,15800,15800,15800,386
20240318,093300,301744760,15800,15810,15810,15800,200
20240318,093200,298583560,15880,15880,15880,15880,0
20240318,093100,298583560,15880,15880,15880,15880,113
20240318,093000,296789120,15880,15800,16100,15800,270
20240318,092900,292513170,15800,15790,15800,15790,70
20240318,092800,291407500,15770,15780,15780,15770,33
20240318,092700,290886850,15770,15730,15770,15680,375
20240318,092600,284988040,15780,15820,15820,15780,453
20240318,092500,277831330,15800,15870,15870,15800,498
20240318,092400,269940440,15870,15870,15870,15870,3
20240318,092300,269892830,15870,15870,15870,15870,101
20240318,092200,268289960,15870,15890,15940,15870,36
20240318,092100,267717790,15890,15990,15990,15890,343
20240318,092000,262258120,15990,15990,15990,15990,100
20240318,091900,260659120,16020,16030,16030,16020,273
20240318,091800,256285240,16010,16040,16040,16010,563
20240318,091700,247271550,16030,16010,16030,16010,322
20240318,091600,242115310,16030,16030,16030,16030,357
20240318,091500,236392600,16040,16030,16050,16030,238
20240318,091400,232576650,16030,16050,16050,16020,439
20240318,091300,225537390,16050,15970,16050,15970,85
20240318,091200,224176580,15960,15930,15960,15840,259
20240318,091100,220047930,15930,15870,15960,15820,440
20240318,091000,213064250,15890,15800,15890,15800,572
20240318,090900,204003000,15800,15720,16050,15720,564
20240318,090800,195037240,15720,15740,15820,15720,1067
20240318,090700,178249320,15840,15690,15840,15690,90
20240318,090600,176835710,15750,15700,15840,15700,2474
20240318,090500,137945970,15700,15710,15870,15620,4131
20240318,090400,73088210,15710,15930,15930,15710,730
20240318,090300,61560130,15930,16020,16040,15900,1146
20240318,090200,43290220,16010,15960,16090,15890,1026
20240318,090100,26816760,16000,15920,16000,15920,396
20240318,090000,20505400,15970,15900,16000,15900,1289