KissMeData/089970/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,195700,4915886910,15770,15770,15770,15770,8355
20240311,195600,4915886910,15770,15770,15770,15770,0
20240311,195500,4915886910,15770,15770,15770,15770,0
20240311,195400,4915886910,15770,15770,15770,15770,0
20240311,195300,4915886910,15770,15770,15770,15770,0
20240311,195200,4915886910,15770,15770,15770,15770,0
20240311,195100,4915886910,15770,15770,15770,15770,0
20240311,195000,4915886910,15770,15770,15770,15770,0
20240311,194900,4915886910,15770,15770,15770,15770,0
20240311,194800,4915886910,15770,15770,15770,15770,0
20240311,194700,4915886910,15770,15770,15770,15770,0
20240311,194600,4915886910,15770,15770,15770,15770,0
20240311,194500,4915886910,15770,15770,15770,15770,0
20240311,194400,4915886910,15770,15770,15770,15770,0
20240311,194300,4915886910,15770,15770,15770,15770,0
20240311,194200,4915886910,15770,15770,15770,15770,0
20240311,194100,4915886910,15770,15770,15770,15770,0
20240311,194000,4915886910,15770,15770,15770,15770,0
20240311,193900,4915886910,15770,15770,15770,15770,0
20240311,193800,4915886910,15770,15770,15770,15770,0
20240311,193700,4915886910,15770,15770,15770,15770,0
20240311,193600,4915886910,15770,15770,15770,15770,0
20240311,193500,4915886910,15770,15770,15770,15770,0
20240311,193400,4915886910,15770,15770,15770,15770,0
20240311,193300,4915886910,15770,15770,15770,15770,0
20240311,193200,4915886910,15770,15770,15770,15770,0
20240311,193100,4915886910,15770,15770,15770,15770,0
20240311,193000,4915886910,15770,15770,15770,15770,0
20240311,192900,4915886910,15770,15770,15770,15770,0
20240311,192800,4915886910,15770,15770,15770,15770,0
20240311,192700,4915886910,15770,15770,15770,15770,8355
20240311,192600,4915886910,15770,15770,15770,15770,0
20240311,192500,4915886910,15770,15770,15770,15770,0
20240311,192400,4915886910,15770,15770,15770,15770,0
20240311,192300,4915886910,15770,15770,15770,15770,0
20240311,192200,4915886910,15770,15770,15770,15770,0
20240311,192100,4915886910,15770,15770,15770,15770,0
20240311,192000,4915886910,15770,15770,15770,15770,0
20240311,191900,4915886910,15770,15770,15770,15770,0
20240311,191800,4915886910,15770,15770,15770,15770,0
20240311,191700,4915886910,15770,15770,15770,15770,0
20240311,191600,4915886910,15770,15770,15770,15770,0
20240311,191500,4915886910,15770,15770,15770,15770,0
20240311,191400,4915886910,15770,15770,15770,15770,0
20240311,191300,4915886910,15770,15770,15770,15770,0
20240311,191200,4915886910,15770,15770,15770,15770,0
20240311,191100,4915886910,15770,15770,15770,15770,0
20240311,191000,4915886910,15770,15770,15770,15770,0
20240311,190900,4915886910,15770,15770,15770,15770,0
20240311,190800,4915886910,15770,15770,15770,15770,0
20240311,190700,4915886910,15770,15770,15770,15770,0
20240311,190600,4915886910,15770,15770,15770,15770,0
20240311,190500,4915886910,15770,15770,15770,15770,0
20240311,190400,4915886910,15770,15770,15770,15770,0
20240311,190300,4915886910,15770,15770,15770,15770,0
20240311,190200,4915886910,15770,15770,15770,15770,0
20240311,190100,4915886910,15770,15770,15770,15770,0
20240311,190000,4915886910,15770,15770,15770,15770,0
20240311,185900,4915886910,15770,15770,15770,15770,0
20240311,185800,4915886910,15770,15770,15770,15770,0
20240311,185700,4915886910,15770,15770,15770,15770,8355
20240311,185600,4915886910,15770,15770,15770,15770,0
20240311,185500,4915886910,15770,15770,15770,15770,0
20240311,185400,4915886910,15770,15770,15770,15770,0
20240311,185300,4915886910,15770,15770,15770,15770,0
20240311,185200,4915886910,15770,15770,15770,15770,0
20240311,185100,4915886910,15770,15770,15770,15770,0
20240311,185000,4915886910,15770,15770,15770,15770,0
20240311,184900,4915886910,15770,15770,15770,15770,0
20240311,184800,4915886910,15770,15770,15770,15770,0
20240311,184700,4915886910,15770,15770,15770,15770,0
20240311,184600,4915886910,15770,15770,15770,15770,0
20240311,184500,4915886910,15770,15770,15770,15770,0
20240311,184400,4915886910,15770,15770,15770,15770,0
20240311,184300,4915886910,15770,15770,15770,15770,0
20240311,184200,4915886910,15770,15770,15770,15770,0
20240311,184100,4915886910,15770,15770,15770,15770,0
20240311,184000,4915886910,15770,15770,15770,15770,0
20240311,183900,4915886910,15770,15770,15770,15770,0
20240311,183800,4915886910,15770,15770,15770,15770,0
20240311,183700,4915886910,15770,15770,15770,15770,0
20240311,183600,4915886910,15770,15770,15770,15770,0
20240311,183500,4915886910,15770,15770,15770,15770,0
20240311,183400,4915886910,15770,15770,15770,15770,0
20240311,183300,4915886910,15770,15770,15770,15770,0
20240311,183200,4915886910,15770,15770,15770,15770,0
20240311,183100,4915886910,15770,15770,15770,15770,0
20240311,183000,4915886910,15770,15770,15770,15770,0
20240311,182900,4915886910,15770,15770,15770,15770,0
20240311,182800,4915886910,15770,15770,15770,15770,0
20240311,182700,4915886910,15770,15770,15770,15770,8355
20240311,182600,4915886910,15770,15770,15770,15770,0
20240311,182500,4915886910,15770,15770,15770,15770,0
20240311,182400,4915886910,15770,15770,15770,15770,0
20240311,182300,4915886910,15770,15770,15770,15770,0
20240311,182200,4915886910,15770,15770,15770,15770,0
20240311,182100,4915886910,15770,15770,15770,15770,0
20240311,182000,4915886910,15770,15770,15770,15770,0
20240311,181900,4915886910,15770,15770,15770,15770,0
20240311,181800,4915886910,15770,15770,15770,15770,0
20240311,181700,4915886910,15770,15770,15770,15770,0
20240311,181600,4915886910,15770,15770,15770,15770,0
20240311,181500,4915886910,15770,15770,15770,15770,0
20240311,181400,4915886910,15770,15770,15770,15770,0
20240311,181300,4915886910,15770,15770,15770,15770,0
20240311,181200,4915886910,15770,15770,15770,15770,0
20240311,181100,4915886910,15770,15770,15770,15770,0
20240311,181000,4915886910,15770,15770,15770,15770,0
20240311,180900,4915886910,15770,15770,15770,15770,0
20240311,180800,4915886910,15770,15770,15770,15770,0
20240311,180700,4915886910,15770,15770,15770,15770,0
20240311,180600,4915886910,15770,15770,15770,15770,0
20240311,180500,4915886910,15770,15770,15770,15770,0
20240311,180400,4915886910,15770,15770,15770,15770,0
20240311,180300,4915886910,15770,15770,15770,15770,0
20240311,180200,4915886910,15770,15770,15770,15770,0
20240311,180100,4915886910,15770,15770,15770,15770,0
20240311,180000,4915886910,15770,15770,15770,15770,0
20240311,175900,4915886910,15770,15770,15770,15770,0
20240311,175800,4915886910,15770,15770,15770,15770,0
20240311,175700,4915886910,15770,15770,15770,15770,8355
20240311,175600,4915886910,15770,15770,15770,15770,0
20240311,175500,4915886910,15770,15770,15770,15770,0
20240311,175400,4915886910,15770,15770,15770,15770,0
20240311,175300,4915886910,15770,15770,15770,15770,0
20240311,175200,4915886910,15770,15770,15770,15770,0
20240311,175100,4915886910,15770,15770,15770,15770,0
20240311,175000,4915886910,15770,15770,15770,15770,0
20240311,174900,4915886910,15770,15770,15770,15770,0
20240311,174800,4915886910,15770,15770,15770,15770,0
20240311,174700,4915886910,15770,15770,15770,15770,0
20240311,174600,4915886910,15770,15770,15770,15770,0
20240311,174500,4915886910,15770,15770,15770,15770,0
20240311,174400,4915886910,15770,15770,15770,15770,0
20240311,174300,4915886910,15770,15770,15770,15770,0
20240311,174200,4915886910,15770,15770,15770,15770,0
20240311,174100,4915886910,15770,15770,15770,15770,0
20240311,174000,4915886910,15770,15770,15770,15770,0
20240311,173900,4915886910,15770,15770,15770,15770,0
20240311,173800,4915886910,15770,15770,15770,15770,0
20240311,173700,4915886910,15770,15770,15770,15770,0
20240311,173600,4915886910,15770,15770,15770,15770,0
20240311,173500,4915886910,15770,15770,15770,15770,0
20240311,173400,4915886910,15770,15770,15770,15770,0
20240311,173300,4915886910,15770,15770,15770,15770,0
20240311,173200,4915886910,15770,15770,15770,15770,0
20240311,173100,4915886910,15770,15770,15770,15770,0
20240311,173000,4915886910,15770,15770,15770,15770,0
20240311,172900,4915886910,15770,15770,15770,15770,0
20240311,172800,4915886910,15770,15770,15770,15770,0
20240311,172700,4915886910,15770,15770,15770,15770,8355
20240311,172600,4915886910,15770,15770,15770,15770,0
20240311,172500,4915886910,15770,15770,15770,15770,0
20240311,172400,4915886910,15770,15770,15770,15770,0
20240311,172300,4915886910,15770,15770,15770,15770,0
20240311,172200,4915886910,15770,15770,15770,15770,0
20240311,172100,4915886910,15770,15770,15770,15770,0
20240311,172000,4915886910,15770,15770,15770,15770,0
20240311,171900,4915886910,15770,15770,15770,15770,0
20240311,171800,4915886910,15770,15770,15770,15770,0
20240311,171700,4915886910,15770,15770,15770,15770,0
20240311,171600,4915886910,15770,15770,15770,15770,0
20240311,171500,4915886910,15770,15770,15770,15770,0
20240311,171400,4915886910,15770,15770,15770,15770,0
20240311,171300,4915886910,15770,15770,15770,15770,0
20240311,171200,4915886910,15770,15770,15770,15770,0
20240311,171100,4915886910,15770,15770,15770,15770,0
20240311,171000,4915886910,15770,15770,15770,15770,0
20240311,170900,4915886910,15770,15770,15770,15770,0
20240311,170800,4915886910,15770,15770,15770,15770,0
20240311,170700,4915886910,15770,15770,15770,15770,0
20240311,170600,4915886910,15770,15770,15770,15770,0
20240311,170500,4915886910,15770,15770,15770,15770,0
20240311,170400,4915886910,15770,15770,15770,15770,0
20240311,170300,4915886910,15770,15770,15770,15770,0
20240311,170200,4915886910,15770,15770,15770,15770,0
20240311,170100,4915886910,15770,15770,15770,15770,0
20240311,170000,4915886910,15770,15770,15770,15770,0
20240311,165900,4915886910,15770,15770,15770,15770,0
20240311,165800,4915886910,15770,15770,15770,15770,0
20240311,165700,4915886910,15770,15770,15770,15770,8355
20240311,165600,4915886910,15770,15770,15770,15770,0
20240311,165500,4915886910,15770,15770,15770,15770,0
20240311,165400,4915886910,15770,15770,15770,15770,0
20240311,165300,4915886910,15770,15770,15770,15770,0
20240311,165200,4915886910,15770,15770,15770,15770,0
20240311,165100,4915886910,15770,15770,15770,15770,0
20240311,165000,4915886910,15770,15770,15770,15770,0
20240311,164900,4915886910,15770,15770,15770,15770,0
20240311,164800,4915886910,15770,15770,15770,15770,0
20240311,164700,4915886910,15770,15770,15770,15770,0
20240311,164600,4915886910,15770,15770,15770,15770,0
20240311,164500,4915886910,15770,15770,15770,15770,0
20240311,164400,4915886910,15770,15770,15770,15770,0
20240311,164300,4915886910,15770,15770,15770,15770,0
20240311,164200,4915886910,15770,15770,15770,15770,0
20240311,164100,4915886910,15770,15770,15770,15770,0
20240311,164000,4915886910,15770,15770,15770,15770,0
20240311,163900,4915886910,15770,15770,15770,15770,0
20240311,163800,4915886910,15770,15770,15770,15770,0
20240311,163700,4915886910,15770,15770,15770,15770,0
20240311,163600,4915886910,15770,15770,15770,15770,0
20240311,163500,4915886910,15770,15770,15770,15770,0
20240311,163400,4915886910,15770,15770,15770,15770,0
20240311,163300,4915886910,15770,15770,15770,15770,0
20240311,163200,4915886910,15770,15770,15770,15770,0
20240311,163100,4915886910,15770,15770,15770,15770,0
20240311,163000,4915886910,15770,15770,15770,15770,0
20240311,162900,4915886910,15770,15770,15770,15770,0
20240311,162800,4915886910,15770,15770,15770,15770,0
20240311,162700,4915886910,15770,15770,15770,15770,8355
20240311,162600,4915886910,15770,15770,15770,15770,0
20240311,162500,4915886910,15770,15770,15770,15770,0
20240311,162400,4915886910,15770,15770,15770,15770,0
20240311,162300,4915886910,15770,15770,15770,15770,0
20240311,162200,4915886910,15770,15770,15770,15770,0
20240311,162100,4915886910,15770,15770,15770,15770,0
20240311,162000,4915886910,15770,15770,15770,15770,0
20240311,161900,4915886910,15770,15770,15770,15770,0
20240311,161800,4915886910,15770,15770,15770,15770,0
20240311,161700,4915886910,15770,15770,15770,15770,0
20240311,161600,4915886910,15770,15770,15770,15770,0
20240311,161500,4915886910,15770,15770,15770,15770,0
20240311,161400,4915886910,15770,15770,15770,15770,0
20240311,161300,4915886910,15770,15770,15770,15770,0
20240311,161200,4915886910,15770,15770,15770,15770,0
20240311,161100,4915886910,15770,15770,15770,15770,0
20240311,161000,4915886910,15770,15770,15770,15770,0
20240311,160900,4915886910,15770,15770,15770,15770,0
20240311,160800,4915886910,15770,15770,15770,15770,0
20240311,160700,4915886910,15770,15770,15770,15770,0
20240311,160600,4915886910,15770,15770,15770,15770,0
20240311,160500,4915886910,15770,15770,15770,15770,0
20240311,160400,4915886910,15770,15770,15770,15770,0
20240311,160300,4915886910,15770,15770,15770,15770,0
20240311,160200,4915886910,15770,15770,15770,15770,0
20240311,160100,4915886910,15770,15770,15770,15770,0
20240311,160000,4915886910,15770,15770,15770,15770,0
20240311,155900,4915886910,15770,15770,15770,15770,0
20240311,155800,4915886910,15770,15770,15770,15770,0
20240311,155700,4915886910,15770,15770,15770,15770,8355
20240311,155600,4915886910,15770,15770,15770,15770,0
20240311,155500,4915886910,15770,15770,15770,15770,0
20240311,155400,4915886910,15770,15770,15770,15770,0
20240311,155300,4915886910,15770,15770,15770,15770,0
20240311,155200,4915886910,15770,15770,15770,15770,0
20240311,155100,4915886910,15770,15770,15770,15770,0
20240311,155000,4915886910,15770,15770,15770,15770,0
20240311,154900,4915886910,15770,15770,15770,15770,0
20240311,154800,4915886910,15770,15770,15770,15770,0
20240311,154700,4915886910,15770,15770,15770,15770,0
20240311,154600,4915886910,15770,15770,15770,15770,0
20240311,154500,4915886910,15770,15770,15770,15770,0
20240311,154400,4915886910,15770,15770,15770,15770,0
20240311,154300,4915886910,15770,15770,15770,15770,0
20240311,154200,4915886910,15770,15770,15770,15770,0
20240311,154100,4915886910,15770,15770,15770,15770,0
20240311,154000,4915886910,15770,15770,15770,15770,0
20240311,153900,4915886910,15770,15770,15770,15770,0
20240311,153800,4915886910,15770,15770,15770,15770,0
20240311,153700,4915886910,15770,15770,15770,15770,0
20240311,153600,4915886910,15770,15770,15770,15770,0
20240311,153500,4915886910,15770,15770,15770,15770,0
20240311,153400,4915886910,15770,15770,15770,15770,0
20240311,153300,4915886910,15770,15770,15770,15770,0
20240311,153200,4915886910,15770,15770,15770,15770,0
20240311,153100,4915886910,15770,15770,15770,15770,0
20240311,153000,4915886910,15770,15770,15770,15770,8355
20240311,152900,4784128560,15760,15760,15760,15760,0
20240311,152800,4784128560,15760,15760,15760,15760,0
20240311,152700,4784128560,15760,15760,15760,15760,0
20240311,152600,4784128560,15760,15760,15760,15760,0
20240311,152500,4784128560,15760,15760,15760,15760,0
20240311,152400,4784128560,15760,15760,15760,15760,0
20240311,152300,4784128560,15760,15760,15760,15760,0
20240311,152200,4784128560,15760,15760,15760,15760,0
20240311,152100,4784128560,15760,15760,15760,15760,0
20240311,152000,4784128560,15760,15760,15760,15760,0
20240311,151900,4784128560,15760,15760,15770,15690,1823
20240311,151800,4755434680,15780,15740,15790,15740,1722
20240311,151700,4728270280,15740,15700,15760,15680,6269
20240311,151600,4629739130,15700,15670,15700,15670,7621
20240311,151500,4510153590,15660,15660,15660,15660,0
20240311,151400,4510153590,15660,15660,15660,15640,80
20240311,151300,4508900830,15660,15640,15660,15550,1328
20240311,151200,4488123240,15660,15650,15660,15640,2225
20240311,151100,4453302900,15650,15630,15650,15630,621
20240311,151000,4443589650,15630,15580,15640,15570,3723
20240311,150900,4385436580,15580,15520,15600,15520,1192
20240311,150800,4366875780,15520,15600,15600,15510,621
20240311,150700,4357211620,15600,15420,15610,15420,7982
20240311,150600,4233007760,15420,15480,15500,15420,914
20240311,150500,4218863480,15480,15480,15540,15470,549
20240311,150400,4210362520,15480,15510,15570,15400,1786
20240311,150300,4182737260,15520,15580,15580,15450,843
20240311,150200,4169632590,15580,15580,15580,15570,1922
20240311,150100,4139699730,15580,15570,15580,15570,578
20240311,150000,4130695680,15580,15570,15580,15560,2598
20240311,145900,4090229380,15560,15530,15560,15530,3619
20240311,145800,4033961810,15530,15520,15530,15510,2542
20240311,145700,3994510340,15520,15510,15520,15500,1747
20240311,145600,3967425020,15510,15460,15510,15460,1994
20240311,145500,3936518420,15470,15470,15470,15460,1328
20240311,145400,3915977370,15470,15490,15510,15460,4974
20240311,145300,3838913710,15490,15500,15500,15480,1111
20240311,145200,3821700120,15490,15480,15500,15470,757
20240311,145100,3809970880,15480,15500,15500,15470,2990
20240311,145000,3763639750,15500,15500,15500,15490,4964
20240311,144900,3686698100,15490,15460,15490,15460,1148
20240311,144800,3668918320,15480,15480,15490,15460,1292
20240311,144700,3648920170,15480,15490,15490,15480,1316
20240311,144600,3628540150,15500,15470,15500,15460,1944
20240311,144500,3598435420,15470,15470,15480,15440,1445
20240311,144400,3576093080,15470,15470,15490,15450,1106
20240311,144300,3558973730,15480,15460,15490,15460,1172
20240311,144200,3540829610,15470,15480,15490,15460,1317
20240311,144100,3520434380,15480,15460,15490,15460,6212
20240311,144000,3424246140,15470,15470,15470,15460,738
20240311,143900,3412830840,15470,15470,15470,15450,912
20240311,143800,3398725140,15470,15470,15470,15460,622
20240311,143700,3389103800,15470,15460,15470,15440,1361
20240311,143600,3368064370,15460,15460,15460,15440,1479
20240311,143500,3345206560,15450,15420,15450,15420,563
20240311,143400,3336510300,15450,15460,15460,15380,1786
20240311,143300,3308982330,15460,15440,15460,15440,821
20240311,143200,3296296410,15440,15440,15450,15430,868
20240311,143100,3282893630,15450,15450,15460,15440,960
20240311,143000,3268059780,15450,15440,15450,15440,703
20240311,142900,3257199510,15440,15440,15450,15440,903
20240311,142800,3243254100,15440,15450,15450,15430,904
20240311,142700,3229292840,15450,15440,15450,15440,801
20240311,142600,3216921890,15440,15440,15450,15430,853
20240311,142500,3203745970,15440,15450,15450,15430,683
20240311,142400,3193198080,15440,15430,15440,15420,1405
20240311,142300,3171515630,15420,15430,15430,15420,547
20240311,142200,3163077640,15420,15430,15430,15410,927
20240311,142100,3148777630,15420,15430,15430,15400,6797
20240311,142000,3044022060,15430,15370,15430,15360,9493
20240311,141900,2897832390,15370,15330,15370,15320,537
20240311,141800,2889586720,15320,15330,15350,15320,542
20240311,141700,2881271520,15330,15300,15330,15250,3761
20240311,141600,2823734150,15260,15300,15300,15260,554
20240311,141500,2815266940,15290,15300,15300,15290,1985
20240311,141400,2784897620,15290,15290,15300,15280,1823
20240311,141300,2757008370,15290,15290,15300,15280,1649
20240311,141200,2731793780,15280,15280,15290,15260,1145
20240311,141100,2714306860,15270,15260,15280,15260,667
20240311,141000,2704116890,15260,15250,15280,15250,763
20240311,140900,2692473500,15240,15220,15240,15220,289
20240311,140800,2688069450,15210,15200,15210,15200,2048
20240311,140700,2656939830,15190,15170,15200,15170,98
20240311,140600,2655451500,15180,15160,15180,15160,255
20240311,140500,2651584020,15160,15160,15160,15150,160
20240311,140400,2649158500,15160,15170,15180,15160,1044
20240311,140300,2633324890,15170,15170,15170,15160,359
20240311,140200,2627878920,15170,15170,15170,15160,588
20240311,140100,2618959120,15160,15140,15170,15140,697
20240311,140000,2608398860,15140,15130,15150,15130,282
20240311,135900,2604128110,15080,15030,15090,15030,1425
20240311,135800,2582655850,15030,15030,15030,15020,1442
20240311,135700,2560982660,15020,15030,15030,15020,391
20240311,135600,2555106370,15030,15030,15030,15020,232
20240311,135500,2551619470,15030,14970,15030,14960,363
20240311,135400,2546173320,14970,14950,14970,14950,1540
20240311,135300,2523146290,14950,14970,14970,14950,482
20240311,135200,2515936220,14980,15010,15020,14980,508
20240311,135100,2508313050,15000,15020,15020,15000,199
20240311,135000,2505324480,15020,15030,15030,15020,298
20240311,134900,2500846200,15030,15010,15030,15010,201
20240311,134800,2497826970,15020,15010,15020,15010,116
20240311,134700,2496084770,15000,14980,15000,14970,77
20240311,134600,2494930560,15000,15030,15030,15000,1335
20240311,134500,2474903730,15040,15040,15040,15020,521
20240311,134400,2467069950,15050,15090,15090,15050,272
20240311,134300,2462972670,15090,15080,15090,15070,1309
20240311,134200,2443232000,15080,15070,15090,15070,268
20240311,134100,2439189410,15070,15050,15070,15050,996
20240311,134000,2424189600,15040,15050,15050,15040,342
20240311,133900,2419044910,15060,15070,15070,15060,477
20240311,133800,2411858620,15070,15070,15070,15060,189
20240311,133700,2409010630,15060,15050,15060,15050,158
20240311,133600,2406632480,15050,15090,15090,15030,435
20240311,133500,2400091130,15090,15140,15140,15090,1492
20240311,133400,2377561250,15140,15150,15150,15130,273
20240311,133300,2373428430,15150,15150,15150,15130,186
20240311,133200,2370612700,15140,15150,15150,15140,296
20240311,133100,2366129320,15150,15140,15150,15140,227
20240311,133000,2362692430,15150,15150,15160,15150,221
20240311,132900,2359343640,15150,15170,15170,15150,548
20240311,132800,2351034880,15180,15170,15180,15170,230
20240311,132700,2347543740,15170,15160,15170,15160,226
20240311,132600,2344115920,15160,15160,15170,15160,52
20240311,132500,2343327170,15150,15160,15170,15150,211
20240311,132400,2340126780,15160,15160,15160,15160,190
20240311,132300,2337246380,15180,15190,15190,15160,501
20240311,132200,2329638070,15190,15190,15190,15190,240
20240311,132100,2325992470,15200,15200,15210,15200,318
20240311,132000,2321158360,15200,15230,15230,15200,313
20240311,131900,2316393680,15230,15210,15230,15190,241
20240311,131800,2312728440,15200,15190,15200,15180,513
20240311,131700,2304935080,15190,15190,15190,15180,293
20240311,131600,2300485890,15180,15190,15190,15180,243
20240311,131500,2296794910,15180,15200,15200,15180,351
20240311,131400,2291459910,15200,15190,15210,15190,335
20240311,131300,2286367460,15190,15210,15220,15190,234
20240311,131200,2282809430,15210,15200,15220,15200,217
20240311,131100,2279508420,15200,15190,15210,15190,152
20240311,131000,2277199390,15190,15200,15200,15180,362
20240311,130900,2271700050,15190,15200,15200,15190,842
20240311,130800,2258902270,15150,15200,15200,15120,726
20240311,130700,2247899970,15200,15210,15230,15200,521
20240311,130600,2239974700,15220,15220,15230,15220,79
20240311,130500,2238772040,15230,15230,15240,15220,325
20240311,130400,2233820690,15230,15240,15240,15230,154
20240311,130300,2231473850,15230,15240,15240,15230,222
20240311,130200,2228090720,15240,15230,15240,15230,247
20240311,130100,2224326810,15240,15230,15240,15230,33
20240311,130000,2223823920,15240,15230,15240,15230,196
20240311,125900,2220836950,15200,15240,15240,15200,129
20240311,125800,2218872400,15250,15280,15280,15190,828
20240311,125700,2206242690,15280,15280,15280,15270,340
20240311,125600,2201048880,15280,15280,15290,15280,260
20240311,125500,2197075550,15290,15290,15290,15280,133
20240311,125400,2195042440,15290,15260,15300,15260,180
20240311,125300,2192292590,15250,15310,15310,15250,1065
20240311,125200,2176004830,15310,15350,15360,15310,221
20240311,125100,2172613550,15360,15400,15400,15360,1051
20240311,125000,2156447320,15410,15410,15410,15400,97
20240311,124900,2154952810,15400,15400,15400,15400,248
20240311,124800,2151133610,15390,15400,15400,15390,79
20240311,124700,2149917340,15390,15390,15400,15390,755
20240311,124600,2138293500,15400,15390,15410,15390,130
20240311,124500,2136291230,15400,15400,15410,15400,1667
20240311,124400,2110617230,15390,15390,15400,15390,837
20240311,124300,2097734760,15400,15390,15400,15390,937
20240311,124200,2083305080,15400,15390,15400,15390,695
20240311,124100,2072602560,15400,15390,15400,15390,147
20240311,124000,2070339780,15390,15390,15400,15390,558
20240311,123900,2061750500,15390,15390,15390,15390,103
20240311,123800,2060165330,15380,15390,15390,15380,358
20240311,123700,2054656520,15390,15380,15390,15380,77
20240311,123600,2053471900,15380,15390,15390,15380,364
20240311,123500,2047871610,15380,15390,15390,15380,75
20240311,123400,2046717500,15390,15390,15390,15380,155
20240311,123300,2044332150,15380,15380,15380,15370,73
20240311,123200,2043209530,15390,15370,15390,15370,95
20240311,123100,2041748330,15370,15380,15390,15370,585
20240311,123000,2032750470,15370,15380,15380,15370,66
20240311,122900,2031735640,15370,15340,15380,15340,798
20240311,122800,2019471630,15340,15340,15350,15340,334
20240311,122700,2014345040,15350,15340,15350,15320,209
20240311,122600,2011139080,15350,15350,15350,15340,53
20240311,122500,2010325840,15340,15350,15350,15340,118
20240311,122400,2008515220,15350,15350,15350,15300,1545
20240311,122300,1984836710,15340,15360,15360,15340,293
20240311,122200,1980340250,15350,15350,15360,15350,170
20240311,122100,1977730490,15360,15360,15370,15360,181
20240311,122000,1974950320,15350,15360,15370,15350,263
20240311,121900,1970910550,15350,15360,15370,15350,267
20240311,121800,1966809850,15350,15360,15360,15350,246
20240311,121700,1963033340,15340,15360,15370,15340,331
20240311,121600,1957949650,15370,15370,15380,15370,226
20240311,121500,1954475980,15370,15360,15370,15360,148
20240311,121400,1952201700,15370,15370,15370,15350,167
20240311,121300,1949635220,15370,15360,15370,15360,650
20240311,121200,1939649620,15360,15360,15360,15360,189
20240311,121100,1936746580,15360,15340,15380,15340,161
20240311,121000,1934273300,15350,15340,15350,15330,196
20240311,120900,1931265770,15340,15330,15350,15330,676
20240311,120800,1920894030,15320,15300,15320,15300,354
20240311,120700,1915475580,15290,15320,15320,15290,828
20240311,120600,1902810740,15310,15300,15310,15290,275
20240311,120500,1898601820,15300,15350,15350,15300,1067
20240311,120400,1882252110,15350,15350,15350,15330,576
20240311,120300,1873420770,15380,15380,15390,15350,536
20240311,120200,1865177190,15380,15380,15380,15380,42
20240311,120100,1864531230,15390,15390,15390,15380,169
20240311,120000,1861931080,15390,15380,15390,15380,794
20240311,115900,1849716650,15380,15380,15390,15360,570
20240311,115800,1840951090,15380,15390,15390,15380,225
20240311,115700,1837489790,15380,15400,15400,15360,218
20240311,115600,1834135610,15400,15390,15400,15390,663
20240311,115500,1823925490,15400,15370,15400,15370,282
20240311,115400,1819583330,15380,15370,15380,15330,216
20240311,115300,1816262720,15330,15370,15390,15330,1288
20240311,115200,1796480510,15130,15390,15390,15030,2029
20240311,115100,1765418900,15390,15410,15420,15390,470
20240311,115000,1758174510,15420,15410,15420,15380,233
20240311,114900,1754582790,15380,15370,15380,15370,19
20240311,114800,1754290710,15350,15410,15420,15350,1162
20240311,114700,1736411180,15400,15420,15420,15400,623
20240311,114600,1726814430,15420,15420,15430,15390,809
20240311,114500,1714342490,15420,15370,15420,15370,97
20240311,114400,1712847550,15410,15350,15410,15340,2381
20240311,114300,1676220770,15350,15340,15350,15320,1606
20240311,114200,1651571490,15320,15310,15340,15310,576
20240311,114100,1642743940,15320,15310,15320,15240,1400
20240311,114000,1621374880,15330,15280,15340,15230,516
20240311,113900,1613479650,15300,15350,15350,15300,881
20240311,113800,1599992610,15350,15360,15360,15350,56
20240311,113700,1599132550,15360,15380,15380,15350,758
20240311,113600,1587489800,15370,15370,15370,15360,365
20240311,113500,1581880980,15370,15330,15370,15330,2123
20240311,113400,1549304670,15330,15280,15330,15280,255
20240311,113300,1545400460,15270,15280,15290,15250,2788
20240311,113200,1502807240,15270,15340,15340,15270,356
20240311,113100,1497370150,15270,15360,15450,15270,3653
20240311,113000,1441055740,15420,15170,15420,15160,16408
20240311,112900,1190715410,15170,15150,15170,15150,107
20240311,112800,1189094220,15110,15110,15180,15100,3649
20240311,112700,1133895590,15110,15110,15110,15110,154
20240311,112600,1131568650,15110,15100,15110,15100,398
20240311,112500,1125555690,15100,15100,15100,15090,253
20240311,112400,1121735670,15100,15090,15100,15090,389
20240311,112300,1115862460,15080,15100,15100,15080,427
20240311,112200,1109416830,15090,15070,15090,15070,141
20240311,112100,1107289340,15060,15030,15060,15030,67
20240311,112000,1106280490,15110,15060,15110,15030,690
20240311,111900,1095895200,15070,15110,15110,15050,185
20240311,111800,1093105320,15080,15140,15140,15080,529
20240311,111700,1085118210,15130,15160,15180,15100,413
20240311,111600,1078867030,15160,15180,15190,15160,540
20240311,111500,1070670900,15190,15090,15190,15090,2562
20240311,111400,1031833450,15130,15090,15130,15090,991
20240311,111300,1016857290,15080,15020,15080,15010,385
20240311,111200,1011065100,15020,15030,15030,15020,17
20240311,111100,1010809600,15010,15050,15050,15010,109
20240311,111000,1009171330,15060,15090,15120,15050,862
20240311,110900,996166740,15100,14990,15100,14960,6604
20240311,110800,897036560,14970,14930,14980,14920,2896
20240311,110700,853751080,14930,14920,14930,14920,113
20240311,110600,852064150,14920,14920,14930,14920,55
20240311,110500,851243320,14930,14910,14930,14890,729
20240311,110400,840382720,14910,14900,14910,14900,134
20240311,110300,838385880,14910,14920,14920,14900,200
20240311,110200,835403430,14920,14910,14920,14900,146
20240311,110100,833225700,14900,14920,14920,14900,15
20240311,110000,833002000,14920,14910,14920,14900,378
20240311,105900,827366430,14910,14940,14940,14910,347
20240311,105800,822187010,14920,14890,14940,14880,1604
20240311,105700,798264160,14890,14890,14900,14880,1114
20240311,105600,781669360,14900,14880,14900,14880,192
20240311,105500,778810800,14860,14920,14920,14860,241
20240311,105400,775224880,14880,14920,14920,14880,588
20240311,105300,766460970,14910,14930,14930,14910,533
20240311,105200,758510950,14930,14910,14930,14910,97
20240311,105100,757063770,14910,14920,14930,14910,113
20240311,105000,755377260,14880,14860,14930,14860,1944
20240311,104900,726420940,14850,14800,14850,14790,201
20240311,104800,723445240,14790,14840,14850,14790,1405
20240311,104700,702600890,14840,14840,14850,14840,103
20240311,104600,701071510,14840,14850,14850,14840,329
20240311,104500,696186970,14850,14870,14880,14850,1327
20240311,104400,676477620,14880,14880,14890,14880,72
20240311,104300,675405920,14890,14780,14890,14780,392
20240311,104200,669582730,14830,14830,14840,14830,757
20240311,104100,658355380,14820,14780,14870,14780,359
20240311,104000,653043180,14780,14850,14860,14780,358
20240311,103900,647742300,14860,14860,14860,14860,46
20240311,103800,647058740,14840,14760,14860,14760,326
20240311,103700,642216560,14860,14860,14860,14850,19
20240311,103600,641934260,14860,14780,14860,14780,3666
20240311,103500,587498480,14750,14750,14750,14750,17
20240311,103400,587247730,14730,14710,14820,14710,2426
20240311,103300,551430530,14650,14700,14700,14620,1759
20240311,103200,525575650,14700,14690,14700,14600,1930
20240311,103100,497209950,14700,14530,14700,14460,2875
20240311,103000,455066590,14540,14600,14610,14540,1452
20240311,102900,433910410,14600,14600,14600,14600,0
20240311,102800,433910410,14600,14580,14600,14580,745
20240311,102700,423035850,14590,14570,14590,14570,427
20240311,102600,416809080,14570,14560,14570,14540,79
20240311,102500,415658510,14570,14500,14570,14500,74
20240311,102400,414581550,14500,14480,14530,14480,610
20240311,102300,405727030,14480,14500,14500,14480,58
20240311,102200,404886270,14500,14480,14500,14480,36
20240311,102100,404364410,14510,14460,14510,14440,925
20240311,102000,390994320,14500,14460,14500,14460,70
20240311,101900,389980600,14470,14430,14470,14430,54
20240311,101800,389200620,14440,14440,14440,14440,4
20240311,101700,389142860,14420,14420,14420,14420,2
20240311,101600,389114020,14410,14420,14480,14410,71
20240311,101500,388088320,14420,14420,14420,14420,0
20240311,101400,388088320,14420,14400,14420,14400,82
20240311,101300,386906090,14410,14390,14410,14390,81
20240311,101200,385739200,14340,14340,14340,14340,0
20240311,101100,385739200,14340,14330,14410,14330,90
20240311,101000,384445120,14320,14320,14320,14320,0
20240311,100900,384445120,14320,14380,14380,14320,32
20240311,100800,383985440,14390,14410,14410,14390,31
20240311,100700,383538990,14410,14270,14410,14270,723
20240311,100600,373123100,14410,14430,14440,14260,3166
20240311,100500,327802680,14420,14420,14420,14420,0
20240311,100400,327802680,14420,14470,14530,14420,461
20240311,100300,321107920,14470,14470,14470,14470,33
20240311,100200,320630410,14390,14390,14390,14390,5
20240311,100100,320558460,14520,14450,14520,14450,65
20240311,100000,319616540,14460,14460,14460,14460,74
20240311,095900,318546500,14450,14370,14450,14370,158
20240311,095800,316264120,14510,14510,14510,14510,0
20240311,095700,316264120,14510,14250,14520,14250,1765
20240311,095600,290930450,14280,14280,14280,14270,116
20240311,095500,289274030,14290,14310,14310,14290,458
20240311,095400,282727080,14320,14330,14330,14320,19
20240311,095300,282454820,14340,14350,14360,14340,534
20240311,095200,274792280,14350,14420,14420,14350,42
20240311,095100,274187200,14420,14370,14420,14350,155
20240311,095000,271956760,14370,14380,14380,14370,103
20240311,094900,270475810,14380,14370,14380,14370,26
20240311,094800,270101990,14380,14420,14420,14380,342
20240311,094700,265178430,14420,14480,14520,14420,195
20240311,094600,262361500,14480,14420,14480,14410,189
20240311,094500,259637910,14420,14420,14420,14420,15
20240311,094400,259421610,14430,14560,14560,14430,459
20240311,094300,252791570,14440,14500,14590,14440,391
20240311,094200,247135030,14600,14520,14600,14520,176
20240311,094100,244567030,14500,14450,14500,14440,171
20240311,094000,242093090,14440,14420,14480,14420,315
20240311,093900,237542980,14400,14380,14400,14380,438
20240311,093800,231240350,14390,14340,14400,14340,510
20240311,093700,223912940,14340,14290,14340,14290,153
20240311,093600,221720220,14300,14310,14310,14270,741
20240311,093500,211143180,14280,14250,14310,14250,1031
20240311,093400,196440890,14250,14250,14250,14250,277
20240311,093300,192493640,14250,14240,14250,14240,117
20240311,093200,190826590,14250,14150,14250,14150,151
20240311,093100,188681160,14160,14140,14160,14140,11
20240311,093000,188525600,14150,14140,14150,14140,34
20240311,092900,188044640,14130,14130,14130,14120,37
20240311,092800,187521940,14120,14120,14120,14120,6
20240311,092700,187437220,14120,14120,14150,14120,37
20240311,092600,186913730,14110,14110,14110,14110,20
20240311,092500,186631530,14120,14140,14140,14120,2398
20240311,092400,152763380,14200,14140,14200,14140,139
20240311,092300,150793160,14100,14090,14160,14090,57
20240311,092200,149989820,14100,14120,14150,14100,1967
20240311,092100,122233380,14120,14120,14120,14120,25
20240311,092000,121880380,14120,14110,14130,14110,227
20240311,091900,118675220,14110,14120,14120,14110,60
20240311,091800,117828300,14120,14140,14140,14110,623
20240311,091700,109034890,14100,14110,14110,14100,465
20240311,091600,102477090,14110,14180,14210,14110,467
20240311,091500,95865830,14170,14100,14170,14100,113
20240311,091400,94268720,14100,14190,14190,14090,657
20240311,091300,85005720,14110,14180,14180,14110,408
20240311,091200,79230310,14180,14150,14180,14150,599
20240311,091100,70743330,14140,14130,14140,14100,267
20240311,091000,66971510,14130,14260,14260,14130,506
20240311,090900,59798550,14260,14290,14290,14190,121
20240311,090800,58070070,14290,14280,14290,14280,100
20240311,090700,56641220,14300,14200,14300,14200,169
20240311,090600,54240720,14330,14200,14330,14200,240
20240311,090500,50802430,14290,14290,14290,14290,0
20240311,090400,50802430,14290,14090,14380,14090,538
20240311,090300,43132230,14090,14140,14140,14040,1893
20240311,090200,16466670,14100,14140,14140,14100,335
20240311,090100,11733000,14170,14200,14200,14160,53
20240311,090000,10982140,14180,14240,14240,14180,772