KissMeData/108860/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,195600,27141046160,20250,20250,20250,20250,179826
20240315,195500,27141046160,20250,20250,20250,20250,0
20240315,195400,27141046160,20250,20250,20250,20250,0
20240315,195300,27141046160,20250,20250,20250,20250,0
20240315,195200,27141046160,20250,20250,20250,20250,0
20240315,195100,27141046160,20250,20250,20250,20250,0
20240315,195000,27141046160,20250,20250,20250,20250,0
20240315,194900,27141046160,20250,20250,20250,20250,0
20240315,194800,27141046160,20250,20250,20250,20250,0
20240315,194700,27141046160,20250,20250,20250,20250,0
20240315,194600,27141046160,20250,20250,20250,20250,0
20240315,194500,27141046160,20250,20250,20250,20250,0
20240315,194400,27141046160,20250,20250,20250,20250,0
20240315,194300,27141046160,20250,20250,20250,20250,0
20240315,194200,27141046160,20250,20250,20250,20250,0
20240315,194100,27141046160,20250,20250,20250,20250,0
20240315,194000,27141046160,20250,20250,20250,20250,0
20240315,193900,27141046160,20250,20250,20250,20250,0
20240315,193800,27141046160,20250,20250,20250,20250,0
20240315,193700,27141046160,20250,20250,20250,20250,0
20240315,193600,27141046160,20250,20250,20250,20250,0
20240315,193500,27141046160,20250,20250,20250,20250,0
20240315,193400,27141046160,20250,20250,20250,20250,0
20240315,193300,27141046160,20250,20250,20250,20250,0
20240315,193200,27141046160,20250,20250,20250,20250,0
20240315,193100,27141046160,20250,20250,20250,20250,0
20240315,193000,27141046160,20250,20250,20250,20250,0
20240315,192900,27141046160,20250,20250,20250,20250,0
20240315,192800,27141046160,20250,20250,20250,20250,0
20240315,192700,27141046160,20250,20250,20250,20250,0
20240315,192600,27141046160,20250,20250,20250,20250,179826
20240315,192500,27141046160,20250,20250,20250,20250,0
20240315,192400,27141046160,20250,20250,20250,20250,0
20240315,192300,27141046160,20250,20250,20250,20250,0
20240315,192200,27141046160,20250,20250,20250,20250,0
20240315,192100,27141046160,20250,20250,20250,20250,0
20240315,192000,27141046160,20250,20250,20250,20250,0
20240315,191900,27141046160,20250,20250,20250,20250,0
20240315,191800,27141046160,20250,20250,20250,20250,0
20240315,191700,27141046160,20250,20250,20250,20250,0
20240315,191600,27141046160,20250,20250,20250,20250,0
20240315,191500,27141046160,20250,20250,20250,20250,0
20240315,191400,27141046160,20250,20250,20250,20250,0
20240315,191300,27141046160,20250,20250,20250,20250,0
20240315,191200,27141046160,20250,20250,20250,20250,0
20240315,191100,27141046160,20250,20250,20250,20250,0
20240315,191000,27141046160,20250,20250,20250,20250,0
20240315,190900,27141046160,20250,20250,20250,20250,0
20240315,190800,27141046160,20250,20250,20250,20250,0
20240315,190700,27141046160,20250,20250,20250,20250,0
20240315,190600,27141046160,20250,20250,20250,20250,0
20240315,190500,27141046160,20250,20250,20250,20250,0
20240315,190400,27141046160,20250,20250,20250,20250,0
20240315,190300,27141046160,20250,20250,20250,20250,0
20240315,190200,27141046160,20250,20250,20250,20250,0
20240315,190100,27141046160,20250,20250,20250,20250,0
20240315,190000,27141046160,20250,20250,20250,20250,0
20240315,185900,27141046160,20250,20250,20250,20250,0
20240315,185800,27141046160,20250,20250,20250,20250,0
20240315,185700,27141046160,20250,20250,20250,20250,0
20240315,185600,27141046160,20250,20250,20250,20250,179826
20240315,185500,27141046160,20250,20250,20250,20250,0
20240315,185400,27141046160,20250,20250,20250,20250,0
20240315,185300,27141046160,20250,20250,20250,20250,0
20240315,185200,27141046160,20250,20250,20250,20250,0
20240315,185100,27141046160,20250,20250,20250,20250,0
20240315,185000,27141046160,20250,20250,20250,20250,0
20240315,184900,27141046160,20250,20250,20250,20250,0
20240315,184800,27141046160,20250,20250,20250,20250,0
20240315,184700,27141046160,20250,20250,20250,20250,0
20240315,184600,27141046160,20250,20250,20250,20250,0
20240315,184500,27141046160,20250,20250,20250,20250,0
20240315,184400,27141046160,20250,20250,20250,20250,0
20240315,184300,27141046160,20250,20250,20250,20250,0
20240315,184200,27141046160,20250,20250,20250,20250,0
20240315,184100,27141046160,20250,20250,20250,20250,0
20240315,184000,27141046160,20250,20250,20250,20250,0
20240315,183900,27141046160,20250,20250,20250,20250,0
20240315,183800,27141046160,20250,20250,20250,20250,0
20240315,183700,27141046160,20250,20250,20250,20250,0
20240315,183600,27141046160,20250,20250,20250,20250,0
20240315,183500,27141046160,20250,20250,20250,20250,0
20240315,183400,27141046160,20250,20250,20250,20250,0
20240315,183300,27141046160,20250,20250,20250,20250,0
20240315,183200,27141046160,20250,20250,20250,20250,0
20240315,183100,27141046160,20250,20250,20250,20250,0
20240315,183000,27141046160,20250,20250,20250,20250,0
20240315,182900,27141046160,20250,20250,20250,20250,0
20240315,182800,27141046160,20250,20250,20250,20250,0
20240315,182700,27141046160,20250,20250,20250,20250,0
20240315,182600,27141046160,20250,20250,20250,20250,179826
20240315,182500,27141046160,20250,20250,20250,20250,0
20240315,182400,27141046160,20250,20250,20250,20250,0
20240315,182300,27141046160,20250,20250,20250,20250,0
20240315,182200,27141046160,20250,20250,20250,20250,0
20240315,182100,27141046160,20250,20250,20250,20250,0
20240315,182000,27141046160,20250,20250,20250,20250,0
20240315,181900,27141046160,20250,20250,20250,20250,0
20240315,181800,27141046160,20250,20250,20250,20250,0
20240315,181700,27141046160,20250,20250,20250,20250,0
20240315,181600,27141046160,20250,20250,20250,20250,0
20240315,181500,27141046160,20250,20250,20250,20250,0
20240315,181400,27141046160,20250,20250,20250,20250,0
20240315,181300,27141046160,20250,20250,20250,20250,0
20240315,181200,27141046160,20250,20250,20250,20250,0
20240315,181100,27141046160,20250,20250,20250,20250,0
20240315,181000,27141046160,20250,20250,20250,20250,0
20240315,180900,27141046160,20250,20250,20250,20250,0
20240315,180800,27141046160,20250,20250,20250,20250,0
20240315,180700,27141046160,20250,20250,20250,20250,0
20240315,180600,27141046160,20250,20250,20250,20250,0
20240315,180500,27141046160,20250,20250,20250,20250,0
20240315,180400,27141046160,20250,20250,20250,20250,0
20240315,180300,27141046160,20250,20250,20250,20250,0
20240315,180200,27141046160,20250,20250,20250,20250,0
20240315,180100,27141046160,20250,20250,20250,20250,0
20240315,180000,27141046160,20250,20250,20250,20250,0
20240315,175900,27141046160,20250,20250,20250,20250,0
20240315,175800,27141046160,20250,20250,20250,20250,0
20240315,175700,27141046160,20250,20250,20250,20250,0
20240315,175600,27141046160,20250,20250,20250,20250,179826
20240315,175500,27141046160,20250,20250,20250,20250,0
20240315,175400,27141046160,20250,20250,20250,20250,0
20240315,175300,27141046160,20250,20250,20250,20250,0
20240315,175200,27141046160,20250,20250,20250,20250,0
20240315,175100,27141046160,20250,20250,20250,20250,0
20240315,175000,27141046160,20250,20250,20250,20250,0
20240315,174900,27141046160,20250,20250,20250,20250,0
20240315,174800,27141046160,20250,20250,20250,20250,0
20240315,174700,27141046160,20250,20250,20250,20250,0
20240315,174600,27141046160,20250,20250,20250,20250,0
20240315,174500,27141046160,20250,20250,20250,20250,0
20240315,174400,27141046160,20250,20250,20250,20250,0
20240315,174300,27141046160,20250,20250,20250,20250,0
20240315,174200,27141046160,20250,20250,20250,20250,0
20240315,174100,27141046160,20250,20250,20250,20250,0
20240315,174000,27141046160,20250,20250,20250,20250,0
20240315,173900,27141046160,20250,20250,20250,20250,0
20240315,173800,27141046160,20250,20250,20250,20250,0
20240315,173700,27141046160,20250,20250,20250,20250,0
20240315,173600,27141046160,20250,20250,20250,20250,0
20240315,173500,27141046160,20250,20250,20250,20250,0
20240315,173400,27141046160,20250,20250,20250,20250,0
20240315,173300,27141046160,20250,20250,20250,20250,0
20240315,173200,27141046160,20250,20250,20250,20250,0
20240315,173100,27141046160,20250,20250,20250,20250,0
20240315,173000,27141046160,20250,20250,20250,20250,0
20240315,172900,27141046160,20250,20250,20250,20250,0
20240315,172800,27141046160,20250,20250,20250,20250,0
20240315,172700,27141046160,20250,20250,20250,20250,0
20240315,172600,27141046160,20250,20250,20250,20250,179826
20240315,172500,27141046160,20250,20250,20250,20250,0
20240315,172400,27141046160,20250,20250,20250,20250,0
20240315,172300,27141046160,20250,20250,20250,20250,0
20240315,172200,27141046160,20250,20250,20250,20250,0
20240315,172100,27141046160,20250,20250,20250,20250,0
20240315,172000,27141046160,20250,20250,20250,20250,0
20240315,171900,27141046160,20250,20250,20250,20250,0
20240315,171800,27141046160,20250,20250,20250,20250,0
20240315,171700,27141046160,20250,20250,20250,20250,0
20240315,171600,27141046160,20250,20250,20250,20250,0
20240315,171500,27141046160,20250,20250,20250,20250,0
20240315,171400,27141046160,20250,20250,20250,20250,0
20240315,171300,27141046160,20250,20250,20250,20250,0
20240315,171200,27141046160,20250,20250,20250,20250,0
20240315,171100,27141046160,20250,20250,20250,20250,0
20240315,171000,27141046160,20250,20250,20250,20250,0
20240315,170900,27141046160,20250,20250,20250,20250,0
20240315,170800,27141046160,20250,20250,20250,20250,0
20240315,170700,27141046160,20250,20250,20250,20250,0
20240315,170600,27141046160,20250,20250,20250,20250,0
20240315,170500,27141046160,20250,20250,20250,20250,0
20240315,170400,27141046160,20250,20250,20250,20250,0
20240315,170300,27141046160,20250,20250,20250,20250,0
20240315,170200,27141046160,20250,20250,20250,20250,0
20240315,170100,27141046160,20250,20250,20250,20250,0
20240315,170000,27141046160,20250,20250,20250,20250,0
20240315,165900,27141046160,20250,20250,20250,20250,0
20240315,165800,27141046160,20250,20250,20250,20250,0
20240315,165700,27141046160,20250,20250,20250,20250,0
20240315,165600,27141046160,20250,20250,20250,20250,179826
20240315,165500,27141046160,20250,20250,20250,20250,0
20240315,165400,27141046160,20250,20250,20250,20250,0
20240315,165300,27141046160,20250,20250,20250,20250,0
20240315,165200,27141046160,20250,20250,20250,20250,0
20240315,165100,27141046160,20250,20250,20250,20250,0
20240315,165000,27141046160,20250,20250,20250,20250,0
20240315,164900,27141046160,20250,20250,20250,20250,0
20240315,164800,27141046160,20250,20250,20250,20250,0
20240315,164700,27141046160,20250,20250,20250,20250,0
20240315,164600,27141046160,20250,20250,20250,20250,0
20240315,164500,27141046160,20250,20250,20250,20250,0
20240315,164400,27141046160,20250,20250,20250,20250,0
20240315,164300,27141046160,20250,20250,20250,20250,0
20240315,164200,27141046160,20250,20250,20250,20250,0
20240315,164100,27141046160,20250,20250,20250,20250,0
20240315,164000,27141046160,20250,20250,20250,20250,0
20240315,163900,27141046160,20250,20250,20250,20250,0
20240315,163800,27141046160,20250,20250,20250,20250,0
20240315,163700,27141046160,20250,20250,20250,20250,0
20240315,163600,27141046160,20250,20250,20250,20250,0
20240315,163500,27141046160,20250,20250,20250,20250,0
20240315,163400,27141046160,20250,20250,20250,20250,0
20240315,163300,27141046160,20250,20250,20250,20250,0
20240315,163200,27141046160,20250,20250,20250,20250,0
20240315,163100,27141046160,20250,20250,20250,20250,0
20240315,163000,27141046160,20250,20250,20250,20250,0
20240315,162900,27141046160,20250,20250,20250,20250,0
20240315,162800,27141046160,20250,20250,20250,20250,0
20240315,162700,27141046160,20250,20250,20250,20250,0
20240315,162600,27141046160,20250,20250,20250,20250,179826
20240315,162500,27141046160,20250,20250,20250,20250,0
20240315,162400,27141046160,20250,20250,20250,20250,0
20240315,162300,27141046160,20250,20250,20250,20250,0
20240315,162200,27141046160,20250,20250,20250,20250,0
20240315,162100,27141046160,20250,20250,20250,20250,0
20240315,162000,27141046160,20250,20250,20250,20250,0
20240315,161900,27141046160,20250,20250,20250,20250,0
20240315,161800,27141046160,20250,20250,20250,20250,0
20240315,161700,27141046160,20250,20250,20250,20250,0
20240315,161600,27141046160,20250,20250,20250,20250,0
20240315,161500,27141046160,20250,20250,20250,20250,0
20240315,161400,27141046160,20250,20250,20250,20250,0
20240315,161300,27141046160,20250,20250,20250,20250,0
20240315,161200,27141046160,20250,20250,20250,20250,0
20240315,161100,27141046160,20250,20250,20250,20250,0
20240315,161000,27141046160,20250,20250,20250,20250,0
20240315,160900,27141046160,20250,20250,20250,20250,0
20240315,160800,27141046160,20250,20250,20250,20250,0
20240315,160700,27141046160,20250,20250,20250,20250,0
20240315,160600,27141046160,20250,20250,20250,20250,0
20240315,160500,27141046160,20250,20250,20250,20250,0
20240315,160400,27141046160,20250,20250,20250,20250,0
20240315,160300,27141046160,20250,20250,20250,20250,0
20240315,160200,27141046160,20250,20250,20250,20250,0
20240315,160100,27141046160,20250,20250,20250,20250,0
20240315,160000,27141046160,20250,20250,20250,20250,0
20240315,155900,27141046160,20250,20250,20250,20250,0
20240315,155800,27141046160,20250,20250,20250,20250,0
20240315,155700,27141046160,20250,20250,20250,20250,0
20240315,155600,27141046160,20250,20250,20250,20250,179826
20240315,155500,27141046160,20250,20250,20250,20250,0
20240315,155400,27141046160,20250,20250,20250,20250,0
20240315,155300,27141046160,20250,20250,20250,20250,0
20240315,155200,27141046160,20250,20250,20250,20250,0
20240315,155100,27141046160,20250,20250,20250,20250,0
20240315,155000,27141046160,20250,20250,20250,20250,0
20240315,154900,27141046160,20250,20250,20250,20250,0
20240315,154800,27141046160,20250,20250,20250,20250,0
20240315,154700,27141046160,20250,20250,20250,20250,0
20240315,154600,27141046160,20250,20250,20250,20250,0
20240315,154500,27141046160,20250,20250,20250,20250,0
20240315,154400,27141046160,20250,20250,20250,20250,0
20240315,154300,27141046160,20250,20250,20250,20250,0
20240315,154200,27141046160,20250,20250,20250,20250,0
20240315,154100,27141046160,20250,20250,20250,20250,0
20240315,154000,27141046160,20250,20250,20250,20250,0
20240315,153900,27141046160,20250,20250,20250,20250,0
20240315,153800,27141046160,20250,20250,20250,20250,0
20240315,153700,27141046160,20250,20250,20250,20250,0
20240315,153600,27141046160,20250,20250,20250,20250,0
20240315,153500,27141046160,20250,20250,20250,20250,0
20240315,153400,27141046160,20250,20250,20250,20250,0
20240315,153300,27141046160,20250,20250,20250,20250,0
20240315,153200,27141046160,20250,20250,20250,20250,0
20240315,153100,27141046160,20250,20250,20250,20250,0
20240315,153000,27141046160,20250,20250,20250,20250,179826
20240315,152900,23499569660,20000,20000,20000,20000,0
20240315,152800,23499569660,20000,20000,20000,20000,0
20240315,152700,23499569660,20000,20000,20000,20000,0
20240315,152600,23499569660,20000,20000,20000,20000,0
20240315,152500,23499569660,20000,20000,20000,20000,0
20240315,152400,23499569660,20000,20000,20000,20000,0
20240315,152300,23499569660,20000,20000,20000,20000,0
20240315,152200,23499569660,20000,20000,20000,20000,0
20240315,152100,23499569660,20000,20000,20000,20000,0
20240315,152000,23499569660,20000,20000,20000,20000,0
20240315,151900,23499569660,20000,19980,20000,19960,8388
20240315,151800,23331887370,19990,19940,19990,19930,10614
20240315,151700,23119939130,19940,19970,19970,19940,1143
20240315,151600,23097126030,19970,19920,19970,19920,6436
20240315,151500,22968766630,19920,19920,19930,19920,1446
20240315,151400,22939957060,19910,19910,19930,19900,2291
20240315,151300,22894325860,19900,19920,19920,19900,2086
20240315,151200,22852793120,19920,19920,19930,19910,1028
20240315,151100,22832321390,19930,19910,19930,19900,1327
20240315,151000,22805889130,19890,19910,19930,19890,3616
20240315,150900,22733898830,19900,19910,19930,19890,3005
20240315,150800,22674066630,19910,19900,19910,19880,3420
20240315,150700,22606017450,19890,19890,19900,19890,2291
20240315,150600,22560438890,19900,19910,19920,19900,6251
20240315,150500,22436012430,19920,19940,19940,19910,5926
20240315,150400,22317952740,19940,19950,19950,19930,1448
20240315,150300,22289080270,19950,19960,19970,19950,2080
20240315,150200,22247574490,19970,19980,19980,19960,1390
20240315,150100,22219815810,19980,19970,19980,19970,3078
20240315,150000,22158338270,19970,19970,19980,19960,981
20240315,145900,22138749210,19970,19970,19980,19960,1287
20240315,145800,22113047590,19980,19930,19980,19930,3041
20240315,145700,22052373030,19940,19940,19950,19930,1386
20240315,145600,22024737940,19940,19940,19950,19930,2141
20240315,145500,21982044310,19940,19960,19960,19940,1704
20240315,145400,21948040920,19970,19980,19980,19970,996
20240315,145300,21928147880,19970,19970,19980,19960,1630
20240315,145200,21895582490,19980,19980,19990,19980,2068
20240315,145100,21854263720,19990,19980,19990,19970,2637
20240315,145000,21801577410,19980,19920,19990,19920,8785
20240315,144900,21626242200,19920,19920,19920,19910,858
20240315,144800,21609154960,19920,19920,19920,19920,507
20240315,144700,21599055520,19920,19920,19920,19910,143
20240315,144600,21596207260,19920,19910,19920,19900,935
20240315,144500,21577591300,19900,19910,19920,19900,763
20240315,144400,21562400550,19920,19920,19930,19900,928
20240315,144300,21543917690,19920,19960,19960,19920,2638
20240315,144200,21491328780,19950,19960,19960,19950,1690
20240315,144100,21457608960,19960,19940,19960,19940,2245
20240315,144000,21412828240,19940,19870,19950,19870,5853
20240315,143900,21296348410,19880,19870,19880,19870,184
20240315,143800,21292692070,19870,19870,19890,19870,631
20240315,143700,21280143930,19890,19890,19890,19870,2111
20240315,143600,21238175310,19890,19880,19890,19880,1050
20240315,143500,21217300840,19890,19890,19900,19880,1483
20240315,143400,21187802230,19900,19890,19900,19880,569
20240315,143300,21176487860,19880,19890,19900,19880,1654
20240315,143200,21143589430,19890,19870,19890,19860,755
20240315,143100,21128581250,19880,19880,19890,19880,2271
20240315,143000,21083417210,19890,19880,19890,19880,1274
20240315,142900,21058082160,19880,19850,19880,19850,1300
20240315,142800,21032255820,19850,19840,19860,19840,1329
20240315,142700,21005883640,19840,19830,19840,19830,709
20240315,142600,20991824000,19840,19820,19840,19820,821
20240315,142500,20975545240,19820,19820,19830,19820,405
20240315,142400,20967517490,19820,19830,19830,19820,878
20240315,142300,20950113430,19830,19830,19830,19820,728
20240315,142200,20935678140,19830,19830,19840,19830,433
20240315,142100,20927091740,19840,19840,19840,19820,1857
20240315,142000,20890257830,19840,19880,19890,19830,1718
20240315,141900,20856145300,19890,19910,19920,19890,1733
20240315,141800,20821655470,19910,19920,19920,19910,962
20240315,141700,20802498550,19910,19930,19930,19910,948
20240315,141600,20783613690,19930,19960,19960,19930,2399
20240315,141500,20735750870,19960,19960,19960,19920,844
20240315,141400,20718907800,19960,20000,20000,19950,2613
20240315,141300,20666712300,20000,20000,20050,19990,2403
20240315,141200,20618648700,20000,19870,20050,19870,23310
20240315,141100,20153066060,19870,19860,19880,19850,72
20240315,141000,20151635990,19880,19890,19890,19840,978
20240315,140900,20132207320,19890,19890,19890,19890,417
20240315,140800,20123913190,19900,19890,19900,19890,1252
20240315,140700,20099007750,19900,19900,19900,19880,2267
20240315,140600,20053920260,19900,19890,19900,19890,336
20240315,140500,20047236780,19890,19890,19900,19890,717
20240315,140400,20032975430,19900,19920,19920,19890,578
20240315,140300,20021474150,19920,19910,19940,19910,2444
20240315,140200,19972791280,19910,19830,19910,19830,9151
20240315,140100,19790997720,19840,19830,19840,19830,415
20240315,140000,19782765140,19840,19840,19850,19830,465
20240315,135900,19773541980,19840,19850,19850,19840,502
20240315,135800,19763582080,19850,19850,19850,19830,1067
20240315,135700,19742411590,19850,19840,19850,19840,1714
20240315,135600,19708401550,19830,19830,19830,19820,542
20240315,135500,19697653790,19830,19780,19830,19770,5453
20240315,135400,19589720240,19780,19770,19780,19770,1191
20240315,135300,19566168960,19760,19740,19780,19740,2654
20240315,135200,19513744960,19740,19740,19750,19740,277
20240315,135100,19508276860,19750,19740,19750,19730,1586
20240315,135000,19476971380,19740,19740,19750,19740,519
20240315,134900,19466726190,19740,19750,19750,19730,2342
20240315,134800,19420493960,19750,19740,19750,19740,397
20240315,134700,19412656830,19750,19760,19760,19750,1034
20240315,134600,19392234890,19760,19750,19770,19750,2635
20240315,134500,19340171220,19750,19740,19750,19730,1606
20240315,134400,19308472550,19740,19740,19750,19740,378
20240315,134300,19301008620,19740,19750,19750,19740,615
20240315,134200,19288867810,19750,19750,19760,19730,936
20240315,134100,19270385240,19760,19760,19760,19750,1058
20240315,134000,19249488010,19760,19770,19770,19750,555
20240315,133900,19238526050,19770,19750,19770,19750,350
20240315,133800,19231612760,19750,19730,19750,19720,1995
20240315,133700,19192249090,19720,19730,19730,19720,333
20240315,133600,19185679250,19730,19730,19740,19720,915
20240315,133500,19167626400,19740,19770,19770,19740,891
20240315,133400,19150034260,19740,19770,19780,19740,535
20240315,133300,19139465620,19780,19780,19780,19740,638
20240315,133200,19126851940,19780,19770,19780,19760,448
20240315,133100,19117995770,19760,19730,19780,19730,1772
20240315,133000,19082978260,19740,19740,19760,19730,1035
20240315,132900,19062547550,19760,19750,19760,19720,1154
20240315,132800,19039761990,19750,19720,19750,19720,490
20240315,132700,19030094140,19720,19710,19720,19700,4102
20240315,132600,18949266450,19720,19750,19750,19710,4063
20240315,132500,18869100710,19740,19750,19760,19740,1143
20240315,132400,18846529350,19750,19750,19760,19750,3579
20240315,132300,18775842800,19760,19800,19800,19760,3936
20240315,132200,18698036410,19790,19810,19820,19780,3557
20240315,132100,18627615350,19810,19840,19840,19810,1457
20240315,132000,18598741410,19850,19840,19850,19840,118
20240315,131900,18596399430,19840,19850,19850,19840,416
20240315,131800,18588145680,19840,19860,19860,19840,674
20240315,131700,18574764940,19850,19870,19870,19850,307
20240315,131600,18568668360,19860,19900,19900,19860,1234
20240315,131500,18544137790,19900,19900,19900,19890,140
20240315,131400,18541352110,19900,19910,19910,19880,1782
20240315,131300,18505892920,19900,19900,19910,19900,515
20240315,131200,18495644280,19900,19910,19910,19890,264
20240315,131100,18490391220,19900,19900,19910,19900,1443
20240315,131000,18461668370,19910,19910,19910,19900,78
20240315,130900,18460115710,19910,19880,19910,19880,277
20240315,130800,18454606100,19890,19890,19910,19890,560
20240315,130700,18443464090,19890,19890,19910,19890,2503
20240315,130600,18393662360,19880,19850,19880,19850,2227
20240315,130500,18349440300,19850,19840,19850,19840,146
20240315,130400,18346543210,19850,19850,19850,19850,76
20240315,130300,18345034610,19850,19820,19850,19820,802
20240315,130200,18329124360,19840,19840,19850,19820,232
20240315,130100,18324521670,19840,19810,19850,19800,2134
20240315,130000,18282210900,19800,19810,19820,19800,490
20240315,125900,18272505080,19820,19810,19820,19810,156
20240315,125800,18269414360,19810,19800,19820,19800,1272
20240315,125700,18244215580,19810,19800,19810,19790,463
20240315,125600,18235048390,19810,19800,19810,19800,208
20240315,125500,18230929790,19810,19790,19810,19790,1716
20240315,125400,18196963200,19790,19800,19800,19780,1271
20240315,125300,18171808720,19800,19800,19810,19790,3291
20240315,125200,18106647740,19810,19810,19810,19800,208
20240315,125100,18102529070,19800,19810,19810,19800,684
20240315,125000,18088984270,19810,19800,19810,19800,441
20240315,124900,18080249650,19810,19810,19810,19800,756
20240315,124800,18065276540,19810,19820,19820,19810,733
20240315,124700,18050754760,19820,19820,19820,19810,242
20240315,124600,18045960340,19810,19820,19820,19810,778
20240315,124500,18030545710,19820,19830,19830,19810,799
20240315,124400,18014709020,19820,19820,19830,19820,441
20240315,124300,18005967850,19830,19830,19840,19820,1125
20240315,124200,17983667480,19830,19830,19840,19830,518
20240315,124100,17973395220,19830,19830,19840,19830,499
20240315,124000,17963499710,19830,19830,19840,19820,549
20240315,123900,17952613050,19820,19830,19840,19820,1028
20240315,123800,17932224290,19840,19840,19840,19830,312
20240315,123700,17926036340,19830,19830,19840,19820,1295
20240315,123600,17900363560,19820,19830,19840,19820,1260
20240315,123500,17875385050,19830,19850,19850,19820,536
20240315,123400,17864758340,19830,19830,19850,19830,822
20240315,123300,17848456000,19830,19850,19850,19830,606
20240315,123200,17836433300,19850,19860,19870,19830,711
20240315,123100,17822324530,19880,19870,19880,19850,276
20240315,123000,17816840580,19880,19850,19880,19850,3012
20240315,122900,17757001840,19850,19850,19860,19850,110
20240315,122800,17754817970,19850,19850,19860,19840,549
20240315,122700,17743922860,19850,19860,19870,19850,390
20240315,122600,17736179510,19860,19870,19880,19860,306
20240315,122500,17730099370,19870,19870,19880,19870,121
20240315,122400,17727694960,19880,19890,19890,19880,479
20240315,122300,17718168300,19890,19900,19900,19890,192
20240315,122200,17714348530,19900,19850,19900,19850,963
20240315,122100,17695203140,19870,19870,19880,19850,440
20240315,122000,17686462930,19870,19860,19880,19850,380
20240315,121900,17678909940,19860,19880,19880,19860,211
20240315,121800,17674717630,19880,19880,19890,19880,982
20240315,121700,17655195330,19890,19890,19890,19890,99
20240315,121600,17653226220,19890,19890,19890,19880,194
20240315,121500,17649368390,19890,19880,19890,19880,268
20240315,121400,17644040020,19880,19880,19890,19840,568
20240315,121300,17632748700,19900,19870,19900,19830,1237
20240315,121200,17608189250,19870,19900,19900,19870,611
20240315,121100,17596036620,19910,19900,19910,19900,315
20240315,121000,17589766890,19910,19900,19910,19900,638
20240315,120900,17577064520,19910,19910,19910,19900,172
20240315,120800,17573640540,19920,19890,19920,19890,34
20240315,120700,17572963880,19890,19910,19920,19890,779
20240315,120600,17557463040,19910,19900,19930,19900,651
20240315,120500,17544501860,19910,19900,19910,19900,287
20240315,120400,17538789500,19910,19930,19940,19910,239
20240315,120300,17534028040,19930,19910,19940,19910,291
20240315,120200,17528228810,19940,19940,19940,19940,252
20240315,120100,17523203930,19950,19940,19950,19910,436
20240315,120000,17514510200,19940,19910,19940,19910,471
20240315,115900,17505124830,19910,19850,19910,19850,2166
20240315,115800,17462087580,19850,19850,19850,19830,201
20240315,115700,17458099350,19820,19840,19850,19820,451
20240315,115600,17449154240,19840,19840,19840,19820,826
20240315,115500,17432776700,19840,19840,19840,19830,251
20240315,115400,17427799220,19830,19830,19840,19830,459
20240315,115300,17418697120,19830,19820,19840,19820,388
20240315,115200,17411000710,19820,19850,19850,19810,3936
20240315,115100,17333002600,19830,19820,19850,19820,877
20240315,115000,17315616400,19830,19840,19840,19830,2763
20240315,114900,17260811420,19860,19850,19860,19840,992
20240315,114800,17241126550,19850,19860,19860,19850,887
20240315,114700,17223510810,19870,19870,19870,19860,175
20240315,114600,17220035120,19860,19850,19870,19840,782
20240315,114500,17204507040,19850,19860,19870,19840,1748
20240315,114400,17169807550,19860,19870,19870,19860,2100
20240315,114300,17128087550,19870,19880,19890,19870,1221
20240315,114200,17103815800,19880,19920,19920,19880,3977
20240315,114100,17024680850,19920,19930,19930,19920,1777
20240315,114000,16989277310,19930,19930,19950,19930,1129
20240315,113900,16966775230,19930,19950,19950,19930,840
20240315,113800,16950021390,19950,19950,19960,19940,477
20240315,113700,16940504850,19950,19950,19960,19950,577
20240315,113600,16928992080,19950,19970,19970,19950,475
20240315,113500,16919515080,19970,19940,19970,19940,279
20240315,113400,16913949710,19950,19950,19950,19940,755
20240315,113300,16898892070,19950,19960,19960,19940,482
20240315,113200,16889275910,19970,19950,19970,19940,590
20240315,113100,16877500400,19940,19940,19970,19940,548
20240315,113000,16866568280,19940,19950,19950,19930,1200
20240315,112900,16842642100,19950,19940,19950,19930,269
20240315,112800,16837279710,19940,19930,19940,19930,605
20240315,112700,16825221750,19930,19940,19940,19930,667
20240315,112600,16811927850,19930,19930,19940,19930,394
20240315,112500,16804075290,19930,19970,19970,19930,935
20240315,112400,16785427390,19970,19970,19970,19930,812
20240315,112300,16769217250,19970,19940,19970,19940,1394
20240315,112200,16741402450,19940,19930,19940,19930,1068
20240315,112100,16720114890,19930,19920,19930,19920,1041
20240315,112000,16699372470,19920,19930,19930,19920,431
20240315,111900,16690783280,19930,19930,19960,19930,923
20240315,111800,16672383120,19950,19950,19950,19950,94
20240315,111700,16670507820,19950,19890,19950,19890,843
20240315,111600,16653706510,19890,19880,19890,19880,930
20240315,111500,16635217070,19880,19870,19880,19870,603
20240315,111400,16623232170,19880,19880,19880,19870,411
20240315,111300,16615061540,19880,19890,19890,19870,595
20240315,111200,16603234210,19890,19890,19900,19870,1705
20240315,111100,16569342040,19880,19890,19900,19880,1047
20240315,111000,16548521780,19890,19900,19900,19890,846
20240315,110900,16531690480,19920,19930,19940,19910,2698
20240315,110800,16477944870,19940,19940,19950,19920,4062
20240315,110700,16396964640,19940,19950,19960,19940,455
20240315,110600,16387887810,19950,19970,19970,19950,497
20240315,110500,16377966540,19970,19970,19970,19960,462
20240315,110400,16368741110,19970,19930,19980,19920,2886
20240315,110300,16311186330,19930,19950,19960,19930,1919
20240315,110200,16272914700,19950,19960,19960,19940,1196
20240315,110100,16249055990,19960,19980,19980,19960,708
20240315,110000,16234920920,19970,19990,19990,19970,1130
20240315,105900,16212339880,19980,19980,19990,19980,603
20240315,105800,16200291120,19990,19990,19990,19980,569
20240315,105700,16188916930,19980,20000,20050,19970,2209
20240315,105600,16144763670,20000,20050,20050,20000,1921
20240315,105500,16106334220,20050,19990,20100,19990,4252
20240315,105400,16021166580,19980,19990,20000,19980,1285
20240315,105300,15995485240,19990,20050,20050,19990,1963
20240315,105200,15956190700,20050,19990,20050,19990,5505
20240315,105100,15846070960,19990,19970,19990,19970,752
20240315,105000,15831047930,19970,19970,19970,19960,1939
20240315,104900,15792332830,19960,19950,19970,19950,2138
20240315,104800,15749663460,19950,19950,19970,19950,819
20240315,104700,15733318770,19960,19950,19960,19950,450
20240315,104600,15724339550,19950,19950,19960,19940,521
20240315,104500,15713946000,19950,19920,19950,19920,1838
20240315,104400,15677289050,19930,19930,19930,19920,806
20240315,104300,15661227090,19930,19930,19940,19920,1332
20240315,104200,15634679350,19930,19870,19930,19870,3622
20240315,104100,15562618680,19860,19860,19860,19850,857
20240315,104000,15545601870,19870,19870,19870,19860,288
20240315,103900,15539881770,19860,19870,19870,19860,789
20240315,103800,15524208800,19860,19860,19870,19860,686
20240315,103700,15510584590,19890,19860,19900,19860,397
20240315,103600,15502692790,19900,19840,19910,19840,1250
20240315,103500,15477879430,19850,19910,19920,19840,8524
20240315,103400,15308465140,19920,19920,19930,19900,348
20240315,103300,15301534230,19930,19940,19940,19900,2185
20240315,103200,15258008730,19940,19920,19940,19920,950
20240315,103100,15239069060,19920,19930,19930,19920,324
20240315,103000,15232614310,19930,19930,19940,19880,1759
20240315,102900,15197594840,19920,19920,19920,19900,1153
20240315,102800,15174637670,19910,19930,19940,19910,204
20240315,102700,15170572880,19940,19890,19940,19890,5038
20240315,102600,15070275970,19880,19890,19890,19880,1177
20240315,102500,15046869390,19870,19890,19900,19860,3304
20240315,102400,14981203020,19880,19890,19890,19880,688
20240315,102300,14967521240,19880,19900,19900,19880,2543
20240315,102200,14916944730,19890,19890,19900,19890,1146
20240315,102100,14894143080,19890,19870,19890,19870,300
20240315,102000,14888177750,19870,19860,19890,19850,4809
20240315,101900,14792606720,19870,19900,19920,19860,2736
20240315,101800,14738208000,19890,19880,19930,19880,1497
20240315,101700,14708425060,19880,19920,19930,19860,2130
20240315,101600,14666069120,19920,19950,19950,19900,7606
20240315,101500,14514569400,19950,19930,19990,19930,1895
20240315,101400,14476782820,19930,19960,20000,19930,2760
20240315,101300,14421722700,19960,20050,20100,19930,10618
20240315,101200,14209348440,20050,20000,20150,19990,12139
20240315,101100,13965753950,20000,20050,20050,20000,5360
20240315,101000,13858486700,20000,20000,20050,19980,6180
20240315,100900,13734866830,20000,20000,20050,20000,1780
20240315,100800,13699252480,20000,20100,20100,20000,7011
20240315,100700,13558835430,20100,20100,20150,20050,7382
20240315,100600,13410466130,20100,20000,20100,20000,7469
20240315,100500,13260490280,20050,19870,20050,19870,15647
20240315,100400,12947610720,19840,19910,19930,19840,7300
20240315,100300,12802397770,19910,19880,19910,19860,1642
20240315,100200,12769751720,19870,19910,19910,19860,418
20240315,100100,12761440540,19910,19870,19920,19800,4111
20240315,100000,12679711630,19870,19800,19870,19790,5263
20240315,095900,12575303160,19800,19800,19800,19780,518
20240315,095800,12565051530,19790,19770,19790,19770,2142
20240315,095700,12522674810,19770,19780,19780,19770,618
20240315,095600,12510453370,19780,19780,19790,19770,1245
20240315,095500,12485830010,19780,19750,19790,19740,824
20240315,095400,12469538780,19750,19800,19800,19740,4335
20240315,095300,12383856370,19800,19810,19830,19780,1404
20240315,095200,12356058370,19800,19790,19820,19780,3475
20240315,095100,12287267260,19780,19750,19780,19740,327
20240315,095000,12280806660,19740,19720,19780,19720,870
20240315,094900,12263639380,19720,19770,19770,19720,3399
20240315,094800,12196576590,19780,19720,19830,19720,4015
20240315,094700,12117221360,19710,19700,19720,19690,1504
20240315,094600,12087592790,19690,19700,19700,19670,3810
20240315,094500,12012598090,19690,19690,19710,19660,5497
20240315,094400,11904433730,19690,19740,19740,19660,9918
20240315,094300,11708974690,19740,19850,19850,19740,9791
20240315,094200,11515199680,19840,19830,19890,19830,2870
20240315,094100,11458264980,19820,19820,19830,19800,7623
20240315,094000,11307278160,19820,19870,19870,19810,10547
20240315,093900,11098063420,19870,19920,19950,19860,4660
20240315,093800,11005335950,19920,19840,19980,19840,9371
20240315,093700,10818779840,19840,19880,19890,19810,8869
20240315,093600,10642742120,19880,19940,19950,19880,13469
20240315,093500,10374608680,19940,19970,19970,19930,15639
20240315,093400,10062721890,19980,20100,20150,19970,16763
20240315,093300,9726770910,20150,20150,20200,20100,10609
20240315,093200,9512841810,20150,20250,20250,20100,12971
20240315,093100,9251167810,20200,20200,20250,20100,25985
20240315,093000,8726906210,20150,20100,20200,20050,25589
20240315,092900,8211305610,20150,20150,20150,20000,24332
20240315,092800,7723058160,20150,20100,20150,20000,24942
20240315,092700,7221994910,20050,19990,20100,19980,14661
20240315,092600,6928339970,20000,20050,20100,19960,22204
20240315,092500,6484098320,20050,20150,20150,20000,29108
20240315,092400,5899410670,20150,20300,20350,20000,38364
20240315,092300,5124488820,20300,19920,20300,19920,74859
20240315,092200,3620828270,19920,19710,19950,19700,47691
20240315,092100,2672890570,19710,19660,19750,19630,14064
20240315,092000,2396097700,19620,19540,19650,19530,6557
20240315,091900,2267520120,19540,19570,19630,19520,9799
20240315,091800,2075698500,19550,19570,19570,19520,823
20240315,091700,2059624030,19530,19560,19580,19520,4654
20240315,091600,1968611750,19560,19600,19610,19550,5293
20240315,091500,1864989230,19600,19670,19670,19570,3917
20240315,091400,1788125550,19660,19470,19680,19460,5434
20240315,091300,1681814750,19480,19400,19480,19390,1404
20240315,091200,1654539260,19390,19340,19400,19340,5134
20240315,091100,1555104080,19340,19340,19350,19330,2815
20240315,091000,1500649280,19340,19370,19370,19320,5720
20240315,090900,1389984370,19370,19400,19410,19370,6832
20240315,090800,1257519640,19400,19450,19450,19400,8683
20240315,090700,1088940990,19430,19480,19550,19430,3907
20240315,090600,1012935470,19510,19440,19510,19430,3937
20240315,090500,936280440,19440,19430,19490,19420,3554
20240315,090400,867222730,19430,19480,19500,19420,7588
20240315,090300,719741140,19480,19490,19570,19440,6999
20240315,090200,583342290,19480,19430,19480,19420,5086
20240315,090100,484468910,19430,19600,19600,19400,7626
20240315,090000,336005040,19570,19690,19690,19560,16059