KissMeData/272110/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,204100,909198560,16750,16750,16750,16750,1040
20240315,204000,909198560,16750,16750,16750,16750,0
20240315,203900,909198560,16750,16750,16750,16750,0
20240315,203800,909198560,16750,16750,16750,16750,0
20240315,203700,909198560,16750,16750,16750,16750,0
20240315,203600,909198560,16750,16750,16750,16750,0
20240315,203500,909198560,16750,16750,16750,16750,0
20240315,203400,909198560,16750,16750,16750,16750,0
20240315,203300,909198560,16750,16750,16750,16750,0
20240315,203200,909198560,16750,16750,16750,16750,0
20240315,203100,909198560,16750,16750,16750,16750,0
20240315,203000,909198560,16750,16750,16750,16750,0
20240315,202900,909198560,16750,16750,16750,16750,0
20240315,202800,909198560,16750,16750,16750,16750,0
20240315,202700,909198560,16750,16750,16750,16750,0
20240315,202600,909198560,16750,16750,16750,16750,0
20240315,202500,909198560,16750,16750,16750,16750,0
20240315,202400,909198560,16750,16750,16750,16750,0
20240315,202300,909198560,16750,16750,16750,16750,0
20240315,202200,909198560,16750,16750,16750,16750,0
20240315,202100,909198560,16750,16750,16750,16750,0
20240315,202000,909198560,16750,16750,16750,16750,0
20240315,201900,909198560,16750,16750,16750,16750,0
20240315,201800,909198560,16750,16750,16750,16750,0
20240315,201700,909198560,16750,16750,16750,16750,0
20240315,201600,909198560,16750,16750,16750,16750,0
20240315,201500,909198560,16750,16750,16750,16750,0
20240315,201400,909198560,16750,16750,16750,16750,0
20240315,201300,909198560,16750,16750,16750,16750,0
20240315,201200,909198560,16750,16750,16750,16750,0
20240315,201100,909198560,16750,16750,16750,16750,1040
20240315,201000,909198560,16750,16750,16750,16750,0
20240315,200900,909198560,16750,16750,16750,16750,0
20240315,200800,909198560,16750,16750,16750,16750,0
20240315,200700,909198560,16750,16750,16750,16750,0
20240315,200600,909198560,16750,16750,16750,16750,0
20240315,200500,909198560,16750,16750,16750,16750,0
20240315,200400,909198560,16750,16750,16750,16750,0
20240315,200300,909198560,16750,16750,16750,16750,0
20240315,200200,909198560,16750,16750,16750,16750,0
20240315,200100,909198560,16750,16750,16750,16750,0
20240315,200000,909198560,16750,16750,16750,16750,0
20240315,195900,909198560,16750,16750,16750,16750,0
20240315,195800,909198560,16750,16750,16750,16750,0
20240315,195700,909198560,16750,16750,16750,16750,0
20240315,195600,909198560,16750,16750,16750,16750,0
20240315,195500,909198560,16750,16750,16750,16750,0
20240315,195400,909198560,16750,16750,16750,16750,0
20240315,195300,909198560,16750,16750,16750,16750,0
20240315,195200,909198560,16750,16750,16750,16750,0
20240315,195100,909198560,16750,16750,16750,16750,0
20240315,195000,909198560,16750,16750,16750,16750,0
20240315,194900,909198560,16750,16750,16750,16750,0
20240315,194800,909198560,16750,16750,16750,16750,0
20240315,194700,909198560,16750,16750,16750,16750,0
20240315,194600,909198560,16750,16750,16750,16750,0
20240315,194500,909198560,16750,16750,16750,16750,0
20240315,194400,909198560,16750,16750,16750,16750,0
20240315,194300,909198560,16750,16750,16750,16750,0
20240315,194200,909198560,16750,16750,16750,16750,0
20240315,194100,909198560,16750,16750,16750,16750,1040
20240315,194000,909198560,16750,16750,16750,16750,0
20240315,193900,909198560,16750,16750,16750,16750,0
20240315,193800,909198560,16750,16750,16750,16750,0
20240315,193700,909198560,16750,16750,16750,16750,0
20240315,193600,909198560,16750,16750,16750,16750,0
20240315,193500,909198560,16750,16750,16750,16750,0
20240315,193400,909198560,16750,16750,16750,16750,0
20240315,193300,909198560,16750,16750,16750,16750,0
20240315,193200,909198560,16750,16750,16750,16750,0
20240315,193100,909198560,16750,16750,16750,16750,0
20240315,193000,909198560,16750,16750,16750,16750,0
20240315,192900,909198560,16750,16750,16750,16750,0
20240315,192800,909198560,16750,16750,16750,16750,0
20240315,192700,909198560,16750,16750,16750,16750,0
20240315,192600,909198560,16750,16750,16750,16750,0
20240315,192500,909198560,16750,16750,16750,16750,0
20240315,192400,909198560,16750,16750,16750,16750,0
20240315,192300,909198560,16750,16750,16750,16750,0
20240315,192200,909198560,16750,16750,16750,16750,0
20240315,192100,909198560,16750,16750,16750,16750,0
20240315,192000,909198560,16750,16750,16750,16750,0
20240315,191900,909198560,16750,16750,16750,16750,0
20240315,191800,909198560,16750,16750,16750,16750,0
20240315,191700,909198560,16750,16750,16750,16750,0
20240315,191600,909198560,16750,16750,16750,16750,0
20240315,191500,909198560,16750,16750,16750,16750,0
20240315,191400,909198560,16750,16750,16750,16750,0
20240315,191300,909198560,16750,16750,16750,16750,0
20240315,191200,909198560,16750,16750,16750,16750,0
20240315,191100,909198560,16750,16750,16750,16750,1040
20240315,191000,909198560,16750,16750,16750,16750,0
20240315,190900,909198560,16750,16750,16750,16750,0
20240315,190800,909198560,16750,16750,16750,16750,0
20240315,190700,909198560,16750,16750,16750,16750,0
20240315,190600,909198560,16750,16750,16750,16750,0
20240315,190500,909198560,16750,16750,16750,16750,0
20240315,190400,909198560,16750,16750,16750,16750,0
20240315,190300,909198560,16750,16750,16750,16750,0
20240315,190200,909198560,16750,16750,16750,16750,0
20240315,190100,909198560,16750,16750,16750,16750,0
20240315,190000,909198560,16750,16750,16750,16750,0
20240315,185900,909198560,16750,16750,16750,16750,0
20240315,185800,909198560,16750,16750,16750,16750,0
20240315,185700,909198560,16750,16750,16750,16750,0
20240315,185600,909198560,16750,16750,16750,16750,0
20240315,185500,909198560,16750,16750,16750,16750,0
20240315,185400,909198560,16750,16750,16750,16750,0
20240315,185300,909198560,16750,16750,16750,16750,0
20240315,185200,909198560,16750,16750,16750,16750,0
20240315,185100,909198560,16750,16750,16750,16750,0
20240315,185000,909198560,16750,16750,16750,16750,0
20240315,184900,909198560,16750,16750,16750,16750,0
20240315,184800,909198560,16750,16750,16750,16750,0
20240315,184700,909198560,16750,16750,16750,16750,0
20240315,184600,909198560,16750,16750,16750,16750,0
20240315,184500,909198560,16750,16750,16750,16750,0
20240315,184400,909198560,16750,16750,16750,16750,0
20240315,184300,909198560,16750,16750,16750,16750,0
20240315,184200,909198560,16750,16750,16750,16750,0
20240315,184100,909198560,16750,16750,16750,16750,1040
20240315,184000,909198560,16750,16750,16750,16750,0
20240315,183900,909198560,16750,16750,16750,16750,0
20240315,183800,909198560,16750,16750,16750,16750,0
20240315,183700,909198560,16750,16750,16750,16750,0
20240315,183600,909198560,16750,16750,16750,16750,0
20240315,183500,909198560,16750,16750,16750,16750,0
20240315,183400,909198560,16750,16750,16750,16750,0
20240315,183300,909198560,16750,16750,16750,16750,0
20240315,183200,909198560,16750,16750,16750,16750,0
20240315,183100,909198560,16750,16750,16750,16750,0
20240315,183000,909198560,16750,16750,16750,16750,0
20240315,182900,909198560,16750,16750,16750,16750,0
20240315,182800,909198560,16750,16750,16750,16750,0
20240315,182700,909198560,16750,16750,16750,16750,0
20240315,182600,909198560,16750,16750,16750,16750,0
20240315,182500,909198560,16750,16750,16750,16750,0
20240315,182400,909198560,16750,16750,16750,16750,0
20240315,182300,909198560,16750,16750,16750,16750,0
20240315,182200,909198560,16750,16750,16750,16750,0
20240315,182100,909198560,16750,16750,16750,16750,0
20240315,182000,909198560,16750,16750,16750,16750,0
20240315,181900,909198560,16750,16750,16750,16750,0
20240315,181800,909198560,16750,16750,16750,16750,0
20240315,181700,909198560,16750,16750,16750,16750,0
20240315,181600,909198560,16750,16750,16750,16750,0
20240315,181500,909198560,16750,16750,16750,16750,0
20240315,181400,909198560,16750,16750,16750,16750,0
20240315,181300,909198560,16750,16750,16750,16750,0
20240315,181200,909198560,16750,16750,16750,16750,0
20240315,181100,909198560,16750,16750,16750,16750,1040
20240315,181000,909198560,16750,16750,16750,16750,0
20240315,180900,909198560,16750,16750,16750,16750,0
20240315,180800,909198560,16750,16750,16750,16750,0
20240315,180700,909198560,16750,16750,16750,16750,0
20240315,180600,909198560,16750,16750,16750,16750,0
20240315,180500,909198560,16750,16750,16750,16750,0
20240315,180400,909198560,16750,16750,16750,16750,0
20240315,180300,909198560,16750,16750,16750,16750,0
20240315,180200,909198560,16750,16750,16750,16750,0
20240315,180100,909198560,16750,16750,16750,16750,0
20240315,180000,909198560,16750,16750,16750,16750,0
20240315,175900,909198560,16750,16750,16750,16750,0
20240315,175800,909198560,16750,16750,16750,16750,0
20240315,175700,909198560,16750,16750,16750,16750,0
20240315,175600,909198560,16750,16750,16750,16750,0
20240315,175500,909198560,16750,16750,16750,16750,0
20240315,175400,909198560,16750,16750,16750,16750,0
20240315,175300,909198560,16750,16750,16750,16750,0
20240315,175200,909198560,16750,16750,16750,16750,0
20240315,175100,909198560,16750,16750,16750,16750,0
20240315,175000,909198560,16750,16750,16750,16750,0
20240315,174900,909198560,16750,16750,16750,16750,0
20240315,174800,909198560,16750,16750,16750,16750,0
20240315,174700,909198560,16750,16750,16750,16750,0
20240315,174600,909198560,16750,16750,16750,16750,0
20240315,174500,909198560,16750,16750,16750,16750,0
20240315,174400,909198560,16750,16750,16750,16750,0
20240315,174300,909198560,16750,16750,16750,16750,0
20240315,174200,909198560,16750,16750,16750,16750,0
20240315,174100,909198560,16750,16750,16750,16750,1040
20240315,174000,909198560,16750,16750,16750,16750,0
20240315,173900,909198560,16750,16750,16750,16750,0
20240315,173800,909198560,16750,16750,16750,16750,0
20240315,173700,909198560,16750,16750,16750,16750,0
20240315,173600,909198560,16750,16750,16750,16750,0
20240315,173500,909198560,16750,16750,16750,16750,0
20240315,173400,909198560,16750,16750,16750,16750,0
20240315,173300,909198560,16750,16750,16750,16750,0
20240315,173200,909198560,16750,16750,16750,16750,0
20240315,173100,909198560,16750,16750,16750,16750,0
20240315,173000,909198560,16750,16750,16750,16750,0
20240315,172900,909198560,16750,16750,16750,16750,0
20240315,172800,909198560,16750,16750,16750,16750,0
20240315,172700,909198560,16750,16750,16750,16750,0
20240315,172600,909198560,16750,16750,16750,16750,0
20240315,172500,909198560,16750,16750,16750,16750,0
20240315,172400,909198560,16750,16750,16750,16750,0
20240315,172300,909198560,16750,16750,16750,16750,0
20240315,172200,909198560,16750,16750,16750,16750,0
20240315,172100,909198560,16750,16750,16750,16750,0
20240315,172000,909198560,16750,16750,16750,16750,0
20240315,171900,909198560,16750,16750,16750,16750,0
20240315,171800,909198560,16750,16750,16750,16750,0
20240315,171700,909198560,16750,16750,16750,16750,0
20240315,171600,909198560,16750,16750,16750,16750,0
20240315,171500,909198560,16750,16750,16750,16750,0
20240315,171400,909198560,16750,16750,16750,16750,0
20240315,171300,909198560,16750,16750,16750,16750,0
20240315,171200,909198560,16750,16750,16750,16750,0
20240315,171100,909198560,16750,16750,16750,16750,1040
20240315,171000,909198560,16750,16750,16750,16750,0
20240315,170900,909198560,16750,16750,16750,16750,0
20240315,170800,909198560,16750,16750,16750,16750,0
20240315,170700,909198560,16750,16750,16750,16750,0
20240315,170600,909198560,16750,16750,16750,16750,0
20240315,170500,909198560,16750,16750,16750,16750,0
20240315,170400,909198560,16750,16750,16750,16750,0
20240315,170300,909198560,16750,16750,16750,16750,0
20240315,170200,909198560,16750,16750,16750,16750,0
20240315,170100,909198560,16750,16750,16750,16750,0
20240315,170000,909198560,16750,16750,16750,16750,0
20240315,165900,909198560,16750,16750,16750,16750,0
20240315,165800,909198560,16750,16750,16750,16750,0
20240315,165700,909198560,16750,16750,16750,16750,0
20240315,165600,909198560,16750,16750,16750,16750,0
20240315,165500,909198560,16750,16750,16750,16750,0
20240315,165400,909198560,16750,16750,16750,16750,0
20240315,165300,909198560,16750,16750,16750,16750,0
20240315,165200,909198560,16750,16750,16750,16750,0
20240315,165100,909198560,16750,16750,16750,16750,0
20240315,165000,909198560,16750,16750,16750,16750,0
20240315,164900,909198560,16750,16750,16750,16750,0
20240315,164800,909198560,16750,16750,16750,16750,0
20240315,164700,909198560,16750,16750,16750,16750,0
20240315,164600,909198560,16750,16750,16750,16750,0
20240315,164500,909198560,16750,16750,16750,16750,0
20240315,164400,909198560,16750,16750,16750,16750,0
20240315,164300,909198560,16750,16750,16750,16750,0
20240315,164200,909198560,16750,16750,16750,16750,0
20240315,164100,909198560,16750,16750,16750,16750,1040
20240315,164000,909198560,16750,16750,16750,16750,0
20240315,163900,909198560,16750,16750,16750,16750,0
20240315,163800,909198560,16750,16750,16750,16750,0
20240315,163700,909198560,16750,16750,16750,16750,0
20240315,163600,909198560,16750,16750,16750,16750,0
20240315,163500,909198560,16750,16750,16750,16750,0
20240315,163400,909198560,16750,16750,16750,16750,0
20240315,163300,909198560,16750,16750,16750,16750,0
20240315,163200,909198560,16750,16750,16750,16750,0
20240315,163100,909198560,16750,16750,16750,16750,0
20240315,163000,909198560,16750,16750,16750,16750,0
20240315,162900,909198560,16750,16750,16750,16750,0
20240315,162800,909198560,16750,16750,16750,16750,0
20240315,162700,909198560,16750,16750,16750,16750,0
20240315,162600,909198560,16750,16750,16750,16750,0
20240315,162500,909198560,16750,16750,16750,16750,0
20240315,162400,909198560,16750,16750,16750,16750,0
20240315,162300,909198560,16750,16750,16750,16750,0
20240315,162200,909198560,16750,16750,16750,16750,0
20240315,162100,909198560,16750,16750,16750,16750,0
20240315,162000,909198560,16750,16750,16750,16750,0
20240315,161900,909198560,16750,16750,16750,16750,0
20240315,161800,909198560,16750,16750,16750,16750,0
20240315,161700,909198560,16750,16750,16750,16750,0
20240315,161600,909198560,16750,16750,16750,16750,0
20240315,161500,909198560,16750,16750,16750,16750,0
20240315,161400,909198560,16750,16750,16750,16750,0
20240315,161300,909198560,16750,16750,16750,16750,0
20240315,161200,909198560,16750,16750,16750,16750,0
20240315,161100,909198560,16750,16750,16750,16750,1040
20240315,161000,909198560,16750,16750,16750,16750,0
20240315,160900,909198560,16750,16750,16750,16750,0
20240315,160800,909198560,16750,16750,16750,16750,0
20240315,160700,909198560,16750,16750,16750,16750,0
20240315,160600,909198560,16750,16750,16750,16750,0
20240315,160500,909198560,16750,16750,16750,16750,0
20240315,160400,909198560,16750,16750,16750,16750,0
20240315,160300,909198560,16750,16750,16750,16750,0
20240315,160200,909198560,16750,16750,16750,16750,0
20240315,160100,909198560,16750,16750,16750,16750,0
20240315,160000,909198560,16750,16750,16750,16750,0
20240315,155900,909198560,16750,16750,16750,16750,0
20240315,155800,909198560,16750,16750,16750,16750,0
20240315,155700,909198560,16750,16750,16750,16750,0
20240315,155600,909198560,16750,16750,16750,16750,0
20240315,155500,909198560,16750,16750,16750,16750,0
20240315,155400,909198560,16750,16750,16750,16750,0
20240315,155300,909198560,16750,16750,16750,16750,0
20240315,155200,909198560,16750,16750,16750,16750,0
20240315,155100,909198560,16750,16750,16750,16750,0
20240315,155000,909198560,16750,16750,16750,16750,0
20240315,154900,909198560,16750,16750,16750,16750,0
20240315,154800,909198560,16750,16750,16750,16750,0
20240315,154700,909198560,16750,16750,16750,16750,0
20240315,154600,909198560,16750,16750,16750,16750,0
20240315,154500,909198560,16750,16750,16750,16750,0
20240315,154400,909198560,16750,16750,16750,16750,0
20240315,154300,909198560,16750,16750,16750,16750,0
20240315,154200,909198560,16750,16750,16750,16750,0
20240315,154100,909198560,16750,16750,16750,16750,1040
20240315,154000,909198560,16750,16750,16750,16750,0
20240315,153900,909198560,16750,16750,16750,16750,0
20240315,153800,909198560,16750,16750,16750,16750,0
20240315,153700,909198560,16750,16750,16750,16750,0
20240315,153600,909198560,16750,16750,16750,16750,0
20240315,153500,909198560,16750,16750,16750,16750,0
20240315,153400,909198560,16750,16750,16750,16750,0
20240315,153300,909198560,16750,16750,16750,16750,0
20240315,153200,909198560,16750,16750,16750,16750,0
20240315,153100,909198560,16750,16750,16750,16750,0
20240315,153000,909198560,16750,16750,16750,16750,1040
20240315,152900,891778560,16750,16750,16750,16750,0
20240315,152800,891778560,16750,16750,16750,16750,0
20240315,152700,891778560,16750,16750,16750,16750,0
20240315,152600,891778560,16750,16750,16750,16750,0
20240315,152500,891778560,16750,16750,16750,16750,0
20240315,152400,891778560,16750,16750,16750,16750,0
20240315,152300,891778560,16750,16750,16750,16750,0
20240315,152200,891778560,16750,16750,16750,16750,0
20240315,152100,891778560,16750,16750,16750,16750,0
20240315,152000,891778560,16750,16750,16750,16750,0
20240315,151900,891778560,16750,16750,16750,16750,6
20240315,151800,891678060,16750,16750,16750,16740,41
20240315,151700,890991410,16690,16720,16760,16690,53
20240315,151600,890105890,16740,16740,16740,16740,37
20240315,151500,889486510,16760,16730,16760,16730,14
20240315,151400,889252130,16740,16740,16740,16740,10
20240315,151300,889084730,16740,16740,16740,16740,4
20240315,151200,889017770,16740,16700,16740,16700,22
20240315,151100,888650290,16740,16740,16740,16740,0
20240315,151000,888650290,16740,16750,16750,16720,618
20240315,150900,878316460,16760,16780,16780,16760,72
20240315,150800,877109360,16780,16760,16780,16760,8
20240315,150700,876975190,16760,16760,16760,16760,10
20240315,150600,876807590,16760,16750,16760,16750,20
20240315,150500,876472420,16760,16770,16770,16760,32
20240315,150400,875935810,16780,16770,16780,16770,10
20240315,150300,875768080,16760,16760,16760,16760,1
20240315,150200,875751320,16770,16770,16780,16770,60
20240315,150100,874744700,16730,16700,16730,16700,640
20240315,150000,864041610,16690,16690,16690,16690,2
20240315,145900,864008230,16710,16710,16710,16710,0
20240315,145800,864008230,16710,16690,16710,16690,23
20240315,145700,863624320,16680,16680,16680,16680,2
20240315,145600,863590960,16690,16690,16690,16690,0
20240315,145500,863590960,16690,16700,16700,16690,47
20240315,145400,862806310,16700,16710,16710,16700,51
20240315,145300,861954130,16710,16710,16710,16710,0
20240315,145200,861954130,16710,16690,16710,16690,55
20240315,145100,861035500,16680,16660,16680,16660,233
20240315,145000,857149260,16680,16680,16680,16680,0
20240315,144900,857149260,16680,16630,16680,16630,1741
20240315,144800,828144400,16630,16630,16630,16630,23
20240315,144700,827761910,16680,16680,16680,16680,0
20240315,144600,827761910,16680,16620,16680,16620,419
20240315,144500,820787720,16610,16620,16620,16610,3
20240315,144400,820737880,16630,16630,16630,16630,0
20240315,144300,820737880,16630,16620,16630,16620,4
20240315,144200,820671390,16610,16600,16610,16600,480
20240315,144100,812701180,16600,16600,16600,16600,33
20240315,144000,812153380,16600,16590,16600,16590,48
20240315,143900,811356600,16600,16600,16600,16600,0
20240315,143800,811356600,16600,16600,16600,16600,8
20240315,143700,811223800,16600,16610,16610,16600,34
20240315,143600,810659080,16600,16600,16600,16590,340
20240315,143500,805015180,16590,16590,16590,16590,0
20240315,143400,805015180,16590,16590,16590,16590,2
20240315,143300,804982000,16600,16600,16600,16600,45
20240315,143200,804235000,16590,16590,16590,16590,2
20240315,143100,804201820,16590,16590,16590,16590,3
20240315,143000,804152050,16600,16600,16600,16600,32
20240315,142900,803620850,16590,16590,16590,16590,102
20240315,142800,801928670,16600,16600,16600,16600,517
20240315,142700,793346470,16610,16620,16620,16610,197
20240315,142600,790074190,16620,16630,16630,16620,50
20240315,142500,789242740,16620,16620,16620,16620,2
20240315,142400,789209500,16630,16630,16630,16630,0
20240315,142300,789209500,16630,16630,16630,16630,32
20240315,142200,788677340,16620,16630,16630,16620,3
20240315,142100,788627470,16630,16630,16630,16630,0
20240315,142000,788627470,16630,16630,16630,16630,1
20240315,141900,788610840,16620,16620,16620,16620,22
20240315,141800,788245200,16610,16610,16610,16610,0
20240315,141700,788245200,16610,16610,16610,16610,0
20240315,141600,788245200,16610,16610,16610,16610,218
20240315,141500,784624220,16610,16610,16610,16610,42
20240315,141400,783926600,16630,16630,16630,16630,0
20240315,141300,783926600,16630,16630,16630,16630,56
20240315,141200,782995320,16600,16620,16620,16600,1309
20240315,141100,761251310,16610,16600,16610,16600,258
20240315,141000,756965950,16610,16610,16610,16610,27
20240315,140900,756517480,16620,16620,16620,16620,36
20240315,140800,755919160,16610,16610,16610,16610,3
20240315,140700,755869330,16610,16610,16610,16610,11
20240315,140600,755686620,16610,16610,16610,16610,61
20240315,140500,754673410,16610,16610,16610,16610,38
20240315,140400,754042230,16620,16610,16620,16610,431
20240315,140300,746883290,16620,16620,16620,16620,0
20240315,140200,746883290,16620,16620,16620,16620,288
20240315,140100,742096730,16620,16620,16620,16620,1
20240315,140000,742080110,16630,16630,16630,16630,0
20240315,135900,742080110,16630,16630,16630,16630,36
20240315,135800,741481430,16640,16630,16640,16630,139
20240315,135700,739169460,16630,16630,16630,16630,0
20240315,135600,739169460,16630,16630,16630,16630,3
20240315,135500,739119570,16640,16640,16640,16640,49
20240315,135400,738304210,16630,16630,16630,16630,61
20240315,135300,737289780,16630,16630,16630,16630,2
20240315,135200,737256520,16640,16640,16640,16640,0
20240315,135100,737256520,16640,16640,16640,16640,68
20240315,135000,736125000,16640,16640,16640,16640,3
20240315,134900,736075080,16650,16650,16650,16650,1
20240315,134800,736058430,16650,16650,16650,16650,28
20240315,134700,735592230,16650,16650,16650,16650,37
20240315,134600,734976180,16650,16660,16660,16650,236
20240315,134500,731044760,16670,16680,16680,16670,353
20240315,134400,725157120,16690,16710,16710,16690,835
20240315,134300,711215020,16730,16730,16730,16730,0
20240315,134200,711215020,16730,16730,16730,16730,0
20240315,134100,711215020,16730,16730,16730,16730,0
20240315,134000,711215020,16730,16730,16730,16730,6
20240315,133900,711114640,16710,16720,16730,16710,1351
20240315,133800,688537300,16730,16730,16730,16730,0
20240315,133700,688537300,16730,16730,16730,16720,93
20240315,133600,686981550,16740,16760,16760,16740,269
20240315,133500,682475790,16760,16760,16760,16760,2
20240315,133400,682442270,16760,16760,16760,16760,20
20240315,133300,682107070,16760,16760,16760,16760,3
20240315,133200,682056790,16770,16770,16770,16770,0
20240315,133100,682056790,16770,16770,16770,16770,1034
20240315,133000,664716610,16780,16770,16780,16770,43
20240315,132900,663995090,16780,16780,16780,16780,433
20240315,132800,656729350,16790,16800,16800,16790,15
20240315,132700,656477370,16800,16800,16800,16800,23
20240315,132600,656090970,16800,16800,16800,16800,0
20240315,132500,656090970,16800,16800,16800,16800,683
20240315,132400,644616570,16810,16820,16820,16810,73
20240315,132300,643389020,16830,16830,16830,16830,0
20240315,132200,643389020,16830,16830,16830,16830,0
20240315,132100,643389020,16830,16810,16830,16810,171
20240315,132000,640511380,16830,16830,16830,16830,354
20240315,131900,634553560,16830,16830,16830,16820,785
20240315,131800,621344310,16830,16830,16830,16830,2
20240315,131700,621310650,16830,16810,16830,16810,705
20240315,131600,609451720,16810,16810,16810,16810,51
20240315,131500,608594410,16810,16820,16820,16810,53
20240315,131400,607702970,16810,16810,16810,16810,11
20240315,131300,607518060,16820,16820,16820,16820,39
20240315,131200,606862080,16810,16810,16810,16810,2
20240315,131100,606828460,16820,16820,16820,16820,0
20240315,131000,606828460,16820,16820,16820,16820,44
20240315,130900,606088380,16810,16810,16810,16810,3
20240315,130800,606037950,16820,16820,16820,16820,33
20240315,130700,605482890,16830,16820,16830,16820,3
20240315,130600,605432420,16950,16950,16950,16950,0
20240315,130500,605432420,16950,16930,16950,16930,500
20240315,130400,596958520,16950,16790,16950,16790,520
20240315,130300,588182330,16790,16800,16800,16790,44
20240315,130200,587443190,16800,16860,16860,16800,93
20240315,130100,585879560,16870,16870,16870,16870,1
20240315,130000,585862690,16770,16770,16890,16770,203
20240315,125900,582446480,16760,16750,16760,16750,22
20240315,125800,582077770,16750,16750,16750,16750,43
20240315,125700,581357520,16740,16740,16740,16740,0
20240315,125600,581357520,16740,16740,16740,16740,20
20240315,125500,581022720,16730,16730,16730,16730,0
20240315,125400,581022720,16730,16730,16730,16730,0
20240315,125300,581022720,16730,16730,16730,16730,0
20240315,125200,581022720,16730,16720,16730,16720,23
20240315,125100,580637950,16820,16820,16820,16820,0
20240315,125000,580637950,16820,16820,16820,16820,0
20240315,124900,580637950,16820,16820,16820,16820,0
20240315,124800,580637950,16820,16710,16830,16710,203
20240315,124700,577237490,16710,16700,16710,16700,638
20240315,124600,566580690,16690,16700,16700,16690,243
20240315,124500,562524200,16710,16710,16710,16710,37
20240315,124400,561905930,16710,16710,16710,16710,0
20240315,124300,561905930,16710,16710,16710,16710,100
20240315,124200,560234930,16700,16710,16710,16700,618
20240315,124100,549911780,16700,16700,16700,16700,0
20240315,124000,549911780,16700,16700,16700,16700,12
20240315,123900,549711380,16710,16710,16710,16710,1
20240315,123800,549694670,16710,16710,16710,16710,74
20240315,123700,548458130,16710,16710,16710,16710,2
20240315,123600,548424710,16720,16720,16720,16720,5
20240315,123500,548341110,16720,16720,16720,16720,0
20240315,123400,548341110,16720,16720,16720,16720,0
20240315,123300,548341110,16720,16720,16720,16720,210
20240315,123200,544829910,16730,16730,16730,16730,0
20240315,123100,544829910,16730,16730,16730,16730,30
20240315,123000,544328010,16730,16730,16730,16730,58
20240315,122900,543357670,16730,16730,16730,16730,6
20240315,122800,543257290,16750,16760,16760,16750,1389
20240315,122700,519991110,16760,16760,16760,16760,0
20240315,122600,519991110,16760,16760,16760,16760,8
20240315,122500,519857030,16760,16760,16760,16760,26
20240315,122400,519421270,16770,16770,16770,16770,18
20240315,122300,519119410,16760,16760,16760,16760,3
20240315,122200,519069130,16750,16750,16780,16750,224
20240315,122100,515316980,16730,16730,16730,16730,65
20240315,122000,514229530,16720,16720,16720,16720,2
20240315,121900,514196090,16720,16720,16720,16720,3
20240315,121800,514145930,16710,16710,16710,16710,26
20240315,121700,513711470,16710,16700,16710,16700,456
20240315,121600,506095650,16700,16710,16710,16700,1130
20240315,121500,487224090,16710,16710,16710,16710,0
20240315,121400,487224090,16710,16710,16710,16710,2
20240315,121300,487190670,16700,16700,16700,16700,0
20240315,121200,487190670,16700,16710,16710,16700,1250
20240315,121100,466315650,16730,16730,16730,16730,1
20240315,121000,466298920,16700,16700,16700,16700,20
20240315,120900,465964920,16690,16690,16690,16690,0
20240315,120800,465964920,16690,16690,16690,16690,490
20240315,120700,457786820,16700,16700,16700,16700,40
20240315,120600,457118820,16690,16690,16690,16690,16
20240315,120500,456851780,16680,16690,16690,16680,5
20240315,120400,456768350,16690,16690,16690,16690,0
20240315,120300,456768350,16690,16680,16690,16680,41
20240315,120200,456084080,16690,16690,16690,16690,0
20240315,120100,456084080,16690,16690,16690,16690,0
20240315,120000,456084080,16690,16690,16690,16690,67
20240315,115900,454965850,16690,16690,16690,16690,0
20240315,115800,454965850,16690,16690,16690,16690,0
20240315,115700,454965850,16690,16690,16690,16690,2
20240315,115600,454932470,16690,16690,16690,16690,21
20240315,115500,454581980,16690,16690,16690,16690,0
20240315,115400,454581980,16690,16690,16690,16690,20
20240315,115300,454248180,16730,16690,16730,16690,27
20240315,115200,453797470,16680,16680,16680,16680,43
20240315,115100,453080230,16670,16670,16670,16670,2
20240315,115000,453046890,16670,16670,16670,16670,0
20240315,114900,453046890,16670,16650,16670,16650,30
20240315,114800,452546910,16650,16650,16650,16650,6
20240315,114700,452447010,16660,16660,16660,16660,0
20240315,114600,452447010,16660,16680,16680,16660,71
20240315,114500,451263100,16680,16690,16690,16680,6
20240315,114400,451162990,16750,16750,16750,16750,1986
20240315,114300,417897490,16680,16680,16680,16680,48
20240315,114200,417096850,16680,16750,16750,16680,2284
20240315,114100,378855900,16700,16850,16850,16700,44
20240315,114000,378120950,16880,16790,16880,16730,47
20240315,113900,377332300,16720,16650,17160,16650,2163
20240315,113800,340797410,16630,16620,16630,16620,151
20240315,113700,338286500,16620,16620,16620,16620,0
20240315,113600,338286500,16620,16620,16620,16620,30
20240315,113500,337787900,16610,16610,16610,16610,0
20240315,113400,337787900,16610,16610,16610,16610,50
20240315,113300,336957400,16610,16610,16610,16610,2
20240315,113200,336924180,16620,16610,16620,16610,238
20240315,113100,332969800,16620,16610,16620,16610,8
20240315,113000,332836900,16620,16620,16620,16620,0
20240315,112900,332836900,16620,16620,16620,16620,0
20240315,112800,332836900,16620,16610,16620,16610,40
20240315,112700,332172120,16620,16620,16620,16620,0
20240315,112600,332172120,16620,16620,16620,16620,401
20240315,112500,325507500,16630,16620,16630,16620,51
20240315,112400,324659400,16630,16630,16630,16630,0
20240315,112300,324659400,16630,16640,16640,16630,330
20240315,112200,319171430,16640,16650,16650,16640,512
20240315,112100,310651630,16650,16650,16650,16650,17
20240315,112000,310368580,16650,16650,16650,16650,0
20240315,111900,310368580,16650,16650,16650,16650,2
20240315,111800,310335280,16640,16640,16640,16640,38
20240315,111700,309702960,16630,16630,16630,16630,69
20240315,111600,308555490,16630,16630,16630,16630,0
20240315,111500,308555490,16630,16650,16650,16630,109
20240315,111400,306741560,16650,16650,16650,16650,126
20240315,111300,304643660,16650,16650,16650,16650,3
20240315,111200,304593710,16650,16650,16650,16650,3
20240315,111100,304543760,16660,16660,16660,16660,46
20240315,111000,303777400,16660,16650,16660,16650,300
20240315,110900,298781900,16660,16680,16680,16660,645
20240315,110800,288029200,16690,16690,16690,16690,42
20240315,110700,287328220,16680,16680,16680,16680,2
20240315,110600,287294860,16690,16690,16690,16690,78
20240315,110500,285993040,16700,16700,16700,16700,426
20240315,110400,278878840,16700,16730,16730,16700,331
20240315,110300,273349770,16720,16720,16720,16720,36
20240315,110200,272747850,16720,16720,16720,16720,0
20240315,110100,272747850,16720,16720,16720,16720,3
20240315,110000,272697690,16720,16720,16720,16720,45
20240315,105900,271945290,16740,16740,16740,16740,0
20240315,105800,271945290,16740,16750,16750,16740,94
20240315,105700,270371500,16750,16750,16750,16750,20
20240315,105600,270036500,16740,16740,16740,16740,20
20240315,105500,269701700,16740,16740,16740,16740,2
20240315,105400,269668220,16720,16730,16730,16720,119
20240315,105300,267678200,16720,16720,16720,16720,2
20240315,105200,267644760,16720,16720,16720,16720,0
20240315,105100,267644760,16720,16720,16720,16720,0
20240315,105000,267644760,16720,16730,16730,16720,169
20240315,104900,264818670,16730,16740,16740,16730,5
20240315,104800,264735000,16740,16740,16740,16740,0
20240315,104700,264735000,16740,16740,16740,16740,36
20240315,104600,264132360,16730,16730,16730,16730,0
20240315,104500,264132360,16730,16740,16740,16730,156
20240315,104400,261522460,16760,16760,16760,16760,0
20240315,104300,261522460,16760,16750,16760,16750,222
20240315,104200,257801980,16740,16740,16740,16740,0
20240315,104100,257801980,16740,16750,16750,16740,43
20240315,104000,257082000,16760,16760,16760,16760,230
20240315,103900,253227200,16830,16760,16840,16760,116
20240315,103800,251275600,16750,16750,16750,16750,3
20240315,103700,251225350,16840,16840,16840,16840,0
20240315,103600,251225350,16840,16750,16840,16750,49
20240315,103500,250401900,16740,16740,16740,16740,2
20240315,103400,250368420,16740,16740,16740,16740,0
20240315,103300,250368420,16740,16740,16740,16740,25
20240315,103200,249949920,16730,16740,16740,16730,227
20240315,103100,246149960,16750,16750,16750,16750,0
20240315,103000,246149960,16750,16750,16750,16750,20
20240315,102900,245814960,16740,16740,16740,16740,2
20240315,102800,245781480,16740,16740,16740,16740,452
20240315,102700,238215000,16730,16730,16730,16730,31
20240315,102600,237696370,16740,16730,16740,16730,89
20240315,102500,236207030,16740,16750,16750,16740,89
20240315,102400,234717160,16760,16760,16760,16760,0
20240315,102300,234717160,16760,16760,16760,16760,0
20240315,102200,234717160,16760,16760,16760,16760,41
20240315,102100,234030000,16750,16750,16750,16750,45
20240315,102000,233276250,16750,16750,16750,16750,0
20240315,101900,233276250,16750,16750,16750,16750,0
20240315,101800,233276250,16750,16750,16750,16750,0
20240315,101700,233276250,16750,16750,16750,16750,14
20240315,101600,233041750,16760,16760,16760,16760,548
20240315,101500,223857270,16780,16780,16780,16760,76
20240315,101400,222582400,16800,16800,16800,16800,0
20240315,101300,222582400,16800,16800,16800,16800,0
20240315,101200,222582400,16800,16800,16800,16800,0
20240315,101100,222582400,16800,16800,16800,16800,0
20240315,101000,222582400,16800,16800,16800,16800,0
20240315,100900,222582400,16800,16840,16840,16800,403
20240315,100800,215807590,16840,16840,16840,16840,0
20240315,100700,215807590,16840,16840,16840,16840,39
20240315,100600,215150830,16850,16850,16850,16850,21
20240315,100500,214796980,16850,16850,16850,16850,1
20240315,100400,214780130,16850,16850,16850,16850,10
20240315,100300,214611630,16840,16840,16840,16840,0
20240315,100200,214611630,16840,16840,16840,16840,0
20240315,100100,214611630,16840,16840,16840,16840,55
20240315,100000,213685430,16870,16790,16870,16790,201
20240315,095900,210306010,16790,16790,16790,16790,84
20240315,095800,208895650,16720,16780,16780,16720,258
20240315,095700,204577140,16790,16790,16790,16790,83
20240315,095600,203183570,16780,16770,16780,16770,46
20240315,095500,202411890,16770,16770,16770,16770,0
20240315,095400,202411890,16770,16770,16770,16720,30
20240315,095300,201909640,16770,16770,16770,16770,0
20240315,095200,201909640,16770,16770,16770,16770,70
20240315,095100,200735740,16780,16740,16780,16740,432
20240315,095000,193497390,16700,16700,16700,16700,99
20240315,094900,191844090,16750,16700,16750,16690,182
20240315,094800,188806080,16690,16690,16690,16690,83
20240315,094700,187420810,16670,16690,16700,16670,219
20240315,094600,183767170,16750,16750,16750,16750,17
20240315,094500,183482420,16750,16750,16750,16750,4
20240315,094400,183415420,16740,16740,16740,16740,32
20240315,094300,182879740,16660,16690,16750,16660,120
20240315,094200,180874440,16690,16690,16690,16690,0
20240315,094100,180874440,16690,16650,16690,16650,403
20240315,094000,174164170,16650,16640,16650,16640,376
20240315,093900,167906530,16640,16640,16640,16640,0
20240315,093800,167906530,16640,16650,16690,16640,36
20240315,093700,167306660,16650,16640,16650,16640,370
20240315,093600,161149840,16630,16610,16630,16610,414
20240315,093500,154270740,16610,16610,16610,16610,100
20240315,093400,152609740,16600,16610,16610,16600,9
20240315,093300,152460260,16610,16600,16610,16600,5
20240315,093200,152377230,16560,16580,16580,16560,127
20240315,093100,150273910,16560,16560,16560,16560,0
20240315,093000,150273910,16560,16560,16560,16560,1
20240315,092900,150257350,16560,16580,16580,16560,602
20240315,092800,140283470,16580,16580,16580,16580,0
20240315,092700,140283470,16580,16580,16580,16580,1
20240315,092600,140266890,16570,16570,16570,16570,261
20240315,092500,135942120,16570,16560,16570,16560,21
20240315,092400,135594160,16560,16600,16600,16560,3
20240315,092300,135544400,16600,16560,16600,16560,25
20240315,092200,135130000,16550,16560,16560,16550,19
20240315,092100,134815490,16560,16560,16560,16550,106
20240315,092000,133060290,16560,16560,16560,16560,0
20240315,091900,133060290,16560,16570,16570,16560,45
20240315,091800,132314850,16560,16550,16560,16550,124
20240315,091700,130261510,16550,16560,16560,16550,85
20240315,091600,128854410,16560,16560,16560,16550,611
20240315,091500,118741810,16560,16560,16560,16560,118
20240315,091400,116787730,16550,16560,16560,16550,652
20240315,091300,105995560,16560,16570,16570,16560,17
20240315,091200,105714020,16560,16560,16560,16550,119
20240315,091100,103744380,16550,16580,16580,16550,520
20240315,091000,95137810,16560,16580,16580,16560,1262
20240315,090900,74234570,16570,16570,16570,16570,0
20240315,090800,74234570,16570,16620,16620,16570,152
20240315,090700,71711890,16620,16620,16620,16620,23
20240315,090600,71329630,16620,16590,16620,16560,732
20240315,090500,59190100,16590,16570,16590,16550,65
20240315,090400,58113850,16570,16620,16620,16570,63
20240315,090300,57069440,16620,16620,16640,16560,1290
20240315,090200,35650680,16630,16710,16710,16630,1431
20240315,090100,11795960,16810,16840,16840,16710,642
20240315,090000,1029590,16850,16880,16880,16850,56