KissMeData/089970/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,194500,2834854080,16090,16090,16090,16090,651
20240315,194400,2834854080,16090,16090,16090,16090,0
20240315,194300,2834854080,16090,16090,16090,16090,0
20240315,194200,2834854080,16090,16090,16090,16090,0
20240315,194100,2834854080,16090,16090,16090,16090,0
20240315,194000,2834854080,16090,16090,16090,16090,0
20240315,193900,2834854080,16090,16090,16090,16090,0
20240315,193800,2834854080,16090,16090,16090,16090,0
20240315,193700,2834854080,16090,16090,16090,16090,0
20240315,193600,2834854080,16090,16090,16090,16090,0
20240315,193500,2834854080,16090,16090,16090,16090,0
20240315,193400,2834854080,16090,16090,16090,16090,0
20240315,193300,2834854080,16090,16090,16090,16090,0
20240315,193200,2834854080,16090,16090,16090,16090,0
20240315,193100,2834854080,16090,16090,16090,16090,0
20240315,193000,2834854080,16090,16090,16090,16090,0
20240315,192900,2834854080,16090,16090,16090,16090,0
20240315,192800,2834854080,16090,16090,16090,16090,0
20240315,192700,2834854080,16090,16090,16090,16090,0
20240315,192600,2834854080,16090,16090,16090,16090,0
20240315,192500,2834854080,16090,16090,16090,16090,0
20240315,192400,2834854080,16090,16090,16090,16090,0
20240315,192300,2834854080,16090,16090,16090,16090,0
20240315,192200,2834854080,16090,16090,16090,16090,0
20240315,192100,2834854080,16090,16090,16090,16090,0
20240315,192000,2834854080,16090,16090,16090,16090,0
20240315,191900,2834854080,16090,16090,16090,16090,0
20240315,191800,2834854080,16090,16090,16090,16090,0
20240315,191700,2834854080,16090,16090,16090,16090,0
20240315,191600,2834854080,16090,16090,16090,16090,0
20240315,191500,2834854080,16090,16090,16090,16090,651
20240315,191400,2834854080,16090,16090,16090,16090,0
20240315,191300,2834854080,16090,16090,16090,16090,0
20240315,191200,2834854080,16090,16090,16090,16090,0
20240315,191100,2834854080,16090,16090,16090,16090,0
20240315,191000,2834854080,16090,16090,16090,16090,0
20240315,190900,2834854080,16090,16090,16090,16090,0
20240315,190800,2834854080,16090,16090,16090,16090,0
20240315,190700,2834854080,16090,16090,16090,16090,0
20240315,190600,2834854080,16090,16090,16090,16090,0
20240315,190500,2834854080,16090,16090,16090,16090,0
20240315,190400,2834854080,16090,16090,16090,16090,0
20240315,190300,2834854080,16090,16090,16090,16090,0
20240315,190200,2834854080,16090,16090,16090,16090,0
20240315,190100,2834854080,16090,16090,16090,16090,0
20240315,190000,2834854080,16090,16090,16090,16090,0
20240315,185900,2834854080,16090,16090,16090,16090,0
20240315,185800,2834854080,16090,16090,16090,16090,0
20240315,185700,2834854080,16090,16090,16090,16090,0
20240315,185600,2834854080,16090,16090,16090,16090,0
20240315,185500,2834854080,16090,16090,16090,16090,0
20240315,185400,2834854080,16090,16090,16090,16090,0
20240315,185300,2834854080,16090,16090,16090,16090,0
20240315,185200,2834854080,16090,16090,16090,16090,0
20240315,185100,2834854080,16090,16090,16090,16090,0
20240315,185000,2834854080,16090,16090,16090,16090,0
20240315,184900,2834854080,16090,16090,16090,16090,0
20240315,184800,2834854080,16090,16090,16090,16090,0
20240315,184700,2834854080,16090,16090,16090,16090,0
20240315,184600,2834854080,16090,16090,16090,16090,0
20240315,184500,2834854080,16090,16090,16090,16090,651
20240315,184400,2834854080,16090,16090,16090,16090,0
20240315,184300,2834854080,16090,16090,16090,16090,0
20240315,184200,2834854080,16090,16090,16090,16090,0
20240315,184100,2834854080,16090,16090,16090,16090,0
20240315,184000,2834854080,16090,16090,16090,16090,0
20240315,183900,2834854080,16090,16090,16090,16090,0
20240315,183800,2834854080,16090,16090,16090,16090,0
20240315,183700,2834854080,16090,16090,16090,16090,0
20240315,183600,2834854080,16090,16090,16090,16090,0
20240315,183500,2834854080,16090,16090,16090,16090,0
20240315,183400,2834854080,16090,16090,16090,16090,0
20240315,183300,2834854080,16090,16090,16090,16090,0
20240315,183200,2834854080,16090,16090,16090,16090,0
20240315,183100,2834854080,16090,16090,16090,16090,0
20240315,183000,2834854080,16090,16090,16090,16090,0
20240315,182900,2834854080,16090,16090,16090,16090,0
20240315,182800,2834854080,16090,16090,16090,16090,0
20240315,182700,2834854080,16090,16090,16090,16090,0
20240315,182600,2834854080,16090,16090,16090,16090,0
20240315,182500,2834854080,16090,16090,16090,16090,0
20240315,182400,2834854080,16090,16090,16090,16090,0
20240315,182300,2834854080,16090,16090,16090,16090,0
20240315,182200,2834854080,16090,16090,16090,16090,0
20240315,182100,2834854080,16090,16090,16090,16090,0
20240315,182000,2834854080,16090,16090,16090,16090,0
20240315,181900,2834854080,16090,16090,16090,16090,0
20240315,181800,2834854080,16090,16090,16090,16090,0
20240315,181700,2834854080,16090,16090,16090,16090,0
20240315,181600,2834854080,16090,16090,16090,16090,0
20240315,181500,2834854080,16090,16090,16090,16090,651
20240315,181400,2834854080,16090,16090,16090,16090,0
20240315,181300,2834854080,16090,16090,16090,16090,0
20240315,181200,2834854080,16090,16090,16090,16090,0
20240315,181100,2834854080,16090,16090,16090,16090,0
20240315,181000,2834854080,16090,16090,16090,16090,0
20240315,180900,2834854080,16090,16090,16090,16090,0
20240315,180800,2834854080,16090,16090,16090,16090,0
20240315,180700,2834854080,16090,16090,16090,16090,0
20240315,180600,2834854080,16090,16090,16090,16090,0
20240315,180500,2834854080,16090,16090,16090,16090,0
20240315,180400,2834854080,16090,16090,16090,16090,0
20240315,180300,2834854080,16090,16090,16090,16090,0
20240315,180200,2834854080,16090,16090,16090,16090,0
20240315,180100,2834854080,16090,16090,16090,16090,0
20240315,180000,2834854080,16090,16090,16090,16090,0
20240315,175900,2834854080,16090,16090,16090,16090,0
20240315,175800,2834854080,16090,16090,16090,16090,0
20240315,175700,2834854080,16090,16090,16090,16090,0
20240315,175600,2834854080,16090,16090,16090,16090,0
20240315,175500,2834854080,16090,16090,16090,16090,0
20240315,175400,2834854080,16090,16090,16090,16090,0
20240315,175300,2834854080,16090,16090,16090,16090,0
20240315,175200,2834854080,16090,16090,16090,16090,0
20240315,175100,2834854080,16090,16090,16090,16090,0
20240315,175000,2834854080,16090,16090,16090,16090,0
20240315,174900,2834854080,16090,16090,16090,16090,0
20240315,174800,2834854080,16090,16090,16090,16090,0
20240315,174700,2834854080,16090,16090,16090,16090,0
20240315,174600,2834854080,16090,16090,16090,16090,0
20240315,174500,2834854080,16090,16090,16090,16090,651
20240315,174400,2834854080,16090,16090,16090,16090,0
20240315,174300,2834854080,16090,16090,16090,16090,0
20240315,174200,2834854080,16090,16090,16090,16090,0
20240315,174100,2834854080,16090,16090,16090,16090,0
20240315,174000,2834854080,16090,16090,16090,16090,0
20240315,173900,2834854080,16090,16090,16090,16090,0
20240315,173800,2834854080,16090,16090,16090,16090,0
20240315,173700,2834854080,16090,16090,16090,16090,0
20240315,173600,2834854080,16090,16090,16090,16090,0
20240315,173500,2834854080,16090,16090,16090,16090,0
20240315,173400,2834854080,16090,16090,16090,16090,0
20240315,173300,2834854080,16090,16090,16090,16090,0
20240315,173200,2834854080,16090,16090,16090,16090,0
20240315,173100,2834854080,16090,16090,16090,16090,0
20240315,173000,2834854080,16090,16090,16090,16090,0
20240315,172900,2834854080,16090,16090,16090,16090,0
20240315,172800,2834854080,16090,16090,16090,16090,0
20240315,172700,2834854080,16090,16090,16090,16090,0
20240315,172600,2834854080,16090,16090,16090,16090,0
20240315,172500,2834854080,16090,16090,16090,16090,0
20240315,172400,2834854080,16090,16090,16090,16090,0
20240315,172300,2834854080,16090,16090,16090,16090,0
20240315,172200,2834854080,16090,16090,16090,16090,0
20240315,172100,2834854080,16090,16090,16090,16090,0
20240315,172000,2834854080,16090,16090,16090,16090,0
20240315,171900,2834854080,16090,16090,16090,16090,0
20240315,171800,2834854080,16090,16090,16090,16090,0
20240315,171700,2834854080,16090,16090,16090,16090,0
20240315,171600,2834854080,16090,16090,16090,16090,0
20240315,171500,2834854080,16090,16090,16090,16090,651
20240315,171400,2834854080,16090,16090,16090,16090,0
20240315,171300,2834854080,16090,16090,16090,16090,0
20240315,171200,2834854080,16090,16090,16090,16090,0
20240315,171100,2834854080,16090,16090,16090,16090,0
20240315,171000,2834854080,16090,16090,16090,16090,0
20240315,170900,2834854080,16090,16090,16090,16090,0
20240315,170800,2834854080,16090,16090,16090,16090,0
20240315,170700,2834854080,16090,16090,16090,16090,0
20240315,170600,2834854080,16090,16090,16090,16090,0
20240315,170500,2834854080,16090,16090,16090,16090,0
20240315,170400,2834854080,16090,16090,16090,16090,0
20240315,170300,2834854080,16090,16090,16090,16090,0
20240315,170200,2834854080,16090,16090,16090,16090,0
20240315,170100,2834854080,16090,16090,16090,16090,0
20240315,170000,2834854080,16090,16090,16090,16090,0
20240315,165900,2834854080,16090,16090,16090,16090,0
20240315,165800,2834854080,16090,16090,16090,16090,0
20240315,165700,2834854080,16090,16090,16090,16090,0
20240315,165600,2834854080,16090,16090,16090,16090,0
20240315,165500,2834854080,16090,16090,16090,16090,0
20240315,165400,2834854080,16090,16090,16090,16090,0
20240315,165300,2834854080,16090,16090,16090,16090,0
20240315,165200,2834854080,16090,16090,16090,16090,0
20240315,165100,2834854080,16090,16090,16090,16090,0
20240315,165000,2834854080,16090,16090,16090,16090,0
20240315,164900,2834854080,16090,16090,16090,16090,0
20240315,164800,2834854080,16090,16090,16090,16090,0
20240315,164700,2834854080,16090,16090,16090,16090,0
20240315,164600,2834854080,16090,16090,16090,16090,0
20240315,164500,2834854080,16090,16090,16090,16090,651
20240315,164400,2834854080,16090,16090,16090,16090,0
20240315,164300,2834854080,16090,16090,16090,16090,0
20240315,164200,2834854080,16090,16090,16090,16090,0
20240315,164100,2834854080,16090,16090,16090,16090,0
20240315,164000,2834854080,16090,16090,16090,16090,0
20240315,163900,2834854080,16090,16090,16090,16090,0
20240315,163800,2834854080,16090,16090,16090,16090,0
20240315,163700,2834854080,16090,16090,16090,16090,0
20240315,163600,2834854080,16090,16090,16090,16090,0
20240315,163500,2834854080,16090,16090,16090,16090,0
20240315,163400,2834854080,16090,16090,16090,16090,0
20240315,163300,2834854080,16090,16090,16090,16090,0
20240315,163200,2834854080,16090,16090,16090,16090,0
20240315,163100,2834854080,16090,16090,16090,16090,0
20240315,163000,2834854080,16090,16090,16090,16090,0
20240315,162900,2834854080,16090,16090,16090,16090,0
20240315,162800,2834854080,16090,16090,16090,16090,0
20240315,162700,2834854080,16090,16090,16090,16090,0
20240315,162600,2834854080,16090,16090,16090,16090,0
20240315,162500,2834854080,16090,16090,16090,16090,0
20240315,162400,2834854080,16090,16090,16090,16090,0
20240315,162300,2834854080,16090,16090,16090,16090,0
20240315,162200,2834854080,16090,16090,16090,16090,0
20240315,162100,2834854080,16090,16090,16090,16090,0
20240315,162000,2834854080,16090,16090,16090,16090,0
20240315,161900,2834854080,16090,16090,16090,16090,0
20240315,161800,2834854080,16090,16090,16090,16090,0
20240315,161700,2834854080,16090,16090,16090,16090,0
20240315,161600,2834854080,16090,16090,16090,16090,0
20240315,161500,2834854080,16090,16090,16090,16090,651
20240315,161400,2834854080,16090,16090,16090,16090,0
20240315,161300,2834854080,16090,16090,16090,16090,0
20240315,161200,2834854080,16090,16090,16090,16090,0
20240315,161100,2834854080,16090,16090,16090,16090,0
20240315,161000,2834854080,16090,16090,16090,16090,0
20240315,160900,2834854080,16090,16090,16090,16090,0
20240315,160800,2834854080,16090,16090,16090,16090,0
20240315,160700,2834854080,16090,16090,16090,16090,0
20240315,160600,2834854080,16090,16090,16090,16090,0
20240315,160500,2834854080,16090,16090,16090,16090,0
20240315,160400,2834854080,16090,16090,16090,16090,0
20240315,160300,2834854080,16090,16090,16090,16090,0
20240315,160200,2834854080,16090,16090,16090,16090,0
20240315,160100,2834854080,16090,16090,16090,16090,0
20240315,160000,2834854080,16090,16090,16090,16090,0
20240315,155900,2834854080,16090,16090,16090,16090,0
20240315,155800,2834854080,16090,16090,16090,16090,0
20240315,155700,2834854080,16090,16090,16090,16090,0
20240315,155600,2834854080,16090,16090,16090,16090,0
20240315,155500,2834854080,16090,16090,16090,16090,0
20240315,155400,2834854080,16090,16090,16090,16090,0
20240315,155300,2834854080,16090,16090,16090,16090,0
20240315,155200,2834854080,16090,16090,16090,16090,0
20240315,155100,2834854080,16090,16090,16090,16090,0
20240315,155000,2834854080,16090,16090,16090,16090,0
20240315,154900,2834854080,16090,16090,16090,16090,0
20240315,154800,2834854080,16090,16090,16090,16090,0
20240315,154700,2834854080,16090,16090,16090,16090,0
20240315,154600,2834854080,16090,16090,16090,16090,0
20240315,154500,2834854080,16090,16090,16090,16090,651
20240315,154400,2834854080,16090,16090,16090,16090,0
20240315,154300,2834854080,16090,16090,16090,16090,0
20240315,154200,2834854080,16090,16090,16090,16090,0
20240315,154100,2834854080,16090,16090,16090,16090,0
20240315,154000,2834854080,16090,16090,16090,16090,0
20240315,153900,2834854080,16090,16090,16090,16090,0
20240315,153800,2834854080,16090,16090,16090,16090,0
20240315,153700,2834854080,16090,16090,16090,16090,0
20240315,153600,2834854080,16090,16090,16090,16090,0
20240315,153500,2834854080,16090,16090,16090,16090,0
20240315,153400,2834854080,16090,16090,16090,16090,0
20240315,153300,2834854080,16090,16090,16090,16090,0
20240315,153200,2834854080,16090,16090,16090,16090,0
20240315,153100,2834854080,16090,16090,16090,16090,0
20240315,153000,2834854080,16090,16090,16090,16090,651
20240315,152900,2824379490,16080,16080,16080,16080,0
20240315,152800,2824379490,16080,16080,16080,16080,0
20240315,152700,2824379490,16080,16080,16080,16080,0
20240315,152600,2824379490,16080,16080,16080,16080,0
20240315,152500,2824379490,16080,16080,16080,16080,0
20240315,152400,2824379490,16080,16080,16080,16080,0
20240315,152300,2824379490,16080,16080,16080,16080,0
20240315,152200,2824379490,16080,16080,16080,16080,0
20240315,152100,2824379490,16080,16080,16080,16080,0
20240315,152000,2824379490,16080,16080,16080,16080,0
20240315,151900,2824379490,16080,16110,16120,16080,381
20240315,151800,2818248270,16090,16110,16120,16090,1311
20240315,151700,2797126730,16120,16120,16120,16090,1056
20240315,151600,2780116750,16110,16100,16140,16080,1267
20240315,151500,2759698110,16130,16100,16130,16080,953
20240315,151400,2744347540,16100,16090,16110,16080,144
20240315,151300,2742029640,16090,16090,16100,16060,735
20240315,151200,2730213380,16090,16110,16110,16060,1255
20240315,151100,2710009340,16130,16080,16130,16060,1070
20240315,151000,2692794160,16080,16080,16080,16040,779
20240315,150900,2680274600,16080,16070,16080,16070,688
20240315,150800,2669214420,16080,16080,16080,16030,224
20240315,150700,2665618670,16080,16070,16090,16070,1095
20240315,150600,2648009040,16070,16070,16080,16070,371
20240315,150500,2642046170,16070,16040,16070,16040,121
20240315,150400,2640103060,16050,16080,16080,16050,698
20240315,150300,2628885310,16080,16070,16080,16060,156
20240315,150200,2626378350,16070,16080,16090,16070,945
20240315,150100,2611177770,16090,16070,16090,16070,567
20240315,150000,2602064030,16070,16040,16070,16040,196
20240315,145900,2598918970,16050,16060,16090,16030,595
20240315,145800,2589357040,16060,16040,16080,16000,495
20240315,145700,2581407790,16050,16090,16100,16050,551
20240315,145600,2572541750,16100,16090,16100,16070,605
20240315,145500,2562803820,16070,16090,16090,16060,678
20240315,145400,2551901130,16090,16070,16090,16070,192
20240315,145300,2548815170,16070,16100,16100,16060,135
20240315,145200,2546645150,16110,16090,16130,16090,1306
20240315,145100,2525613970,16090,16090,16100,16080,459
20240315,145000,2518225560,16090,16100,16100,16070,381
20240315,144900,2512098440,16100,16090,16120,16070,571
20240315,144800,2502903230,16110,16090,16120,16070,409
20240315,144700,2496323760,16090,16070,16090,16070,403
20240315,144600,2489843980,16070,16040,16090,16030,688
20240315,144500,2478798790,16050,16030,16050,16030,373
20240315,144400,2472816150,16040,16030,16040,16020,197
20240315,144300,2469658180,16030,16020,16040,16010,616
20240315,144200,2459783850,16020,16090,16100,16020,666
20240315,144100,2449086090,16090,16100,16120,16070,339
20240315,144000,2443626750,16110,16150,16160,16100,774
20240315,143900,2431146790,16160,16150,16160,16130,966
20240315,143800,2415545950,16160,16140,16160,16140,583
20240315,143700,2406133080,16150,16110,16150,16110,252
20240315,143600,2402068700,16110,16140,16150,16100,454
20240315,143500,2394740130,16140,16110,16150,16110,747
20240315,143400,2382695290,16100,16080,16110,16080,171
20240315,143300,2379941810,16090,16090,16130,16080,549
20240315,143200,2371100500,16090,16100,16100,16090,306
20240315,143100,2366176560,16100,16050,16100,16050,450
20240315,143000,2358938040,16060,16140,16140,16060,756
20240315,142900,2346764990,16130,16140,16140,16110,592
20240315,142800,2337217690,16140,16140,16150,16120,376
20240315,142700,2331150520,16140,16130,16140,16120,666
20240315,142600,2320404200,16130,16130,16140,16130,617
20240315,142500,2310446680,16130,16180,16190,16120,616
20240315,142400,2300493440,16180,16150,16190,16130,205
20240315,142300,2297180370,16150,16160,16190,16130,788
20240315,142200,2284430290,16170,16130,16170,16130,125
20240315,142100,2282413170,16130,16190,16190,16110,764
20240315,142000,2270054160,16190,16150,16190,16140,933
20240315,141900,2254966730,16150,16120,16150,16120,412
20240315,141800,2248320140,16120,16160,16160,16120,444
20240315,141700,2241152340,16160,16170,16200,16160,810
20240315,141600,2228044660,16170,16180,16200,16170,391
20240315,141500,2221718890,16180,16150,16180,16150,561
20240315,141400,2212654710,16160,16170,16170,16120,692
20240315,141300,2201478300,16160,16170,16180,16140,233
20240315,141200,2197711070,16180,16190,16200,16170,1601
20240315,141100,2171785980,16190,16170,16190,16170,353
20240315,141000,2166074400,16170,16190,16190,16170,1196
20240315,140900,2146717040,16200,16180,16200,16180,263
20240315,140800,2142460950,16190,16150,16190,16140,1246
20240315,140700,2122310180,16150,16100,16150,16100,627
20240315,140600,2112199200,16100,16120,16120,16080,256
20240315,140500,2108077160,16120,16120,16130,16080,802
20240315,140400,2095158950,16130,16100,16130,16100,861
20240315,140300,2081284510,16110,16100,16110,16090,524
20240315,140200,2072847850,16100,16020,16100,16020,1796
20240315,140100,2044045650,16020,16020,16030,16020,711
20240315,140000,2032654650,16020,15990,16030,15980,1445
20240315,135900,2009514810,15990,15940,15990,15920,362
20240315,135800,2003738190,15930,15960,15980,15930,354
20240315,135700,1998088570,15940,15910,15980,15910,801
20240315,135600,1985305270,15910,15910,15910,15880,538
20240315,135500,1976748180,15910,15910,15920,15900,1500
20240315,135400,1952895270,15990,15900,16010,15900,1095
20240315,135300,1935389930,15900,15870,15900,15870,170
20240315,135200,1932688480,15900,15890,15940,15870,5463
20240315,135100,1845792370,15900,15820,15900,15820,1054
20240315,135000,1829053320,15810,15790,15810,15790,154
20240315,134900,1826620420,15820,15790,15820,15790,56
20240315,134800,1825734560,15820,15820,15820,15790,157
20240315,134700,1823253030,15820,15820,15820,15790,187
20240315,134600,1820295090,15820,15810,15820,15810,146
20240315,134500,1817986700,15820,15810,15830,15810,34
20240315,134400,1817448780,15810,15830,15830,15800,106
20240315,134300,1815771870,15830,15830,15850,15830,62
20240315,134200,1814790050,15830,15840,15860,15830,66
20240315,134100,1813744200,15830,15820,15830,15820,145
20240315,134000,1811448910,15820,15830,15840,15820,64
20240315,133900,1810435730,15830,15830,15830,15830,67
20240315,133800,1809375120,15840,15830,15840,15830,101
20240315,133700,1807775990,15840,15800,15840,15800,59
20240315,133600,1806841770,15800,15800,15810,15800,51
20240315,133500,1806035920,15860,15820,15870,15820,167
20240315,133400,1803392530,15820,15810,15820,15810,11
20240315,133300,1803218580,15810,15810,15810,15800,85
20240315,133200,1801874830,15810,15810,15820,15810,99
20240315,133100,1800309520,15820,15820,15820,15810,93
20240315,133000,1798838270,15820,15780,15820,15770,436
20240315,132900,1791959550,15780,15830,15830,15780,85
20240315,132800,1790615050,15830,15830,15830,15830,124
20240315,132700,1788652130,15830,15820,15830,15780,351
20240315,132600,1783106010,15820,15870,15870,15810,111
20240315,132500,1781349610,15870,15870,15870,15820,282
20240315,132400,1776879880,15850,15870,15870,15850,37
20240315,132300,1776292710,15870,15870,15870,15870,35
20240315,132200,1775737260,15870,15880,15900,15870,245
20240315,132100,1771847270,15880,15870,15890,15870,90
20240315,132000,1770418510,15880,15870,15880,15850,165
20240315,131900,1767800730,15870,15850,15870,15850,72
20240315,131800,1766658910,15850,15870,15870,15840,536
20240315,131700,1758157760,15870,15850,15870,15850,49
20240315,131600,1757380610,15850,15840,15850,15840,37
20240315,131500,1756794210,15840,15860,15860,15840,143
20240315,131400,1754528890,15870,15860,15870,15860,58
20240315,131300,1753608820,15880,15850,15890,15850,56
20240315,131200,1752719370,15830,15870,15870,15830,184
20240315,131100,1749800810,15850,15860,15860,15820,190
20240315,131000,1746790450,15860,15870,15890,15860,116
20240315,130900,1744949430,15870,15840,15890,15840,165
20240315,130800,1742331050,15840,15840,15860,15830,150
20240315,130700,1739955290,15860,15870,15870,15860,281
20240315,130600,1735497840,15880,15860,15880,15860,133
20240315,130500,1733386600,15860,15840,15870,15840,103
20240315,130400,1731754340,15850,15830,15850,15830,57
20240315,130300,1730851590,15840,15870,15880,15840,117
20240315,130200,1728996220,15870,15850,15880,15850,186
20240315,130100,1726044380,15850,15810,15860,15810,77
20240315,130000,1724825620,15810,15810,15880,15810,147
20240315,125900,1722500710,15810,15900,15900,15810,167
20240315,125800,1719845500,15860,15850,15860,15810,119
20240315,125700,1717958610,15850,15900,15900,15800,116
20240315,125600,1716118950,15890,15950,15950,15890,390
20240315,125500,1709910820,15930,16000,16000,15900,2381
20240315,125400,1671823370,16000,16130,16130,16000,296
20240315,125300,1667070300,16140,16190,16190,16080,169
20240315,125200,1664340210,16170,16150,16170,16080,550
20240315,125100,1655453240,16170,16170,16170,16150,29
20240315,125000,1654984810,16170,16090,16190,16090,48
20240315,124900,1654208520,16190,16180,16190,16090,1491
20240315,124800,1630105760,16180,16180,16180,16180,49
20240315,124700,1629312940,16180,16090,16180,16080,2318
20240315,124600,1591957100,16100,16060,16100,16050,176
20240315,124500,1589129790,16060,16060,16070,16060,29
20240315,124400,1588663870,16050,16050,16050,16000,41
20240315,124300,1588006920,16000,15990,16000,15980,172
20240315,124200,1585255140,15990,15980,15990,15980,63
20240315,124100,1584247820,15980,15970,15990,15970,79
20240315,124000,1582985450,15970,15990,16000,15970,31
20240315,123900,1582489800,16090,15960,16090,15960,270
20240315,123800,1578154950,16060,16090,16090,16060,448
20240315,123700,1570958720,16090,16090,16100,16080,63
20240315,123600,1569944830,16090,16080,16090,16080,162
20240315,123500,1567338380,16080,16060,16080,16060,55
20240315,123400,1566454220,16070,16080,16090,16060,155
20240315,123300,1563962820,16090,16100,16100,16090,151
20240315,123200,1561533080,16100,16090,16100,16070,160
20240315,123100,1558959660,16090,16070,16100,16070,47
20240315,123000,1558203400,16070,16100,16100,16060,534
20240315,122900,1549608830,16080,16060,16080,16060,76
20240315,122800,1548386890,16060,16060,16060,16050,130
20240315,122700,1546299790,16050,16050,16050,16050,2
20240315,122600,1546267690,16060,15980,16060,15970,1949
20240315,122500,1515026890,15980,15970,15980,15970,106
20240315,122400,1513333420,15970,15970,15970,15970,3
20240315,122300,1513285510,15970,15900,15970,15900,118
20240315,122200,1511403080,16000,16040,16040,16000,294
20240315,122100,1506692860,16040,16040,16040,16040,31
20240315,122000,1506195620,16030,16020,16040,16010,35
20240315,121900,1505634810,16020,16030,16030,16020,142
20240315,121800,1503359660,16030,16030,16030,16030,37
20240315,121700,1502766550,16020,16010,16020,16000,120
20240315,121600,1500845510,16000,16010,16010,16000,14
20240315,121500,1500621410,16040,16040,16050,16040,149
20240315,121400,1498230710,16040,16040,16050,16040,72
20240315,121300,1497075810,16040,16020,16040,16010,243
20240315,121200,1493181350,16020,15990,16020,15990,255
20240315,121100,1489097730,15990,16000,16000,15990,52
20240315,121000,1488265810,16000,15900,16000,15870,1411
20240315,120900,1465854740,15850,16000,16000,15850,1018
20240315,120800,1449708640,16000,16030,16030,15910,370
20240315,120700,1443789900,16030,16010,16030,16010,18
20240315,120600,1443501480,16010,16030,16030,16010,67
20240315,120500,1442428120,16030,16020,16040,16020,130
20240315,120400,1440344310,16020,16020,16040,16010,25
20240315,120300,1439943580,16020,16030,16030,16020,44
20240315,120200,1439238290,16050,16100,16100,16050,1134
20240315,120100,1421024100,16100,16060,16100,16060,97
20240315,120000,1419465880,16050,16130,16130,16050,310
20240315,115900,1414468750,16120,16150,16150,16120,70
20240315,115800,1413339420,16120,16110,16120,16110,85
20240315,115700,1411969800,16110,16040,16110,16030,337
20240315,115600,1406556470,16030,16040,16040,16030,82
20240315,115500,1405241420,16040,16060,16060,16040,270
20240315,115400,1400909840,16040,16030,16040,16030,90
20240315,115300,1399466650,16030,16090,16090,16030,44
20240315,115200,1398760230,16090,16030,16090,16030,5
20240315,115100,1398679940,16080,16070,16080,16020,212
20240315,115000,1395280030,16070,16020,16070,16020,136
20240315,114900,1393100520,15960,15950,16020,15950,773
20240315,114800,1380730060,15960,15940,15960,15940,106
20240315,114700,1379039550,15940,15990,15990,15940,75
20240315,114600,1377842370,15990,15960,15990,15960,11
20240315,114500,1377666560,16000,16010,16010,16000,165
20240315,114400,1375026430,16000,16000,16000,15960,80
20240315,114300,1373747210,16010,15960,16010,15960,61
20240315,114200,1372770710,15960,15960,15960,15960,122
20240315,114100,1370823590,15960,15960,15960,15950,56
20240315,114000,1369930240,16030,16070,16070,15960,104
20240315,113900,1368267750,16050,16060,16060,16050,124
20240315,113800,1366276320,16060,15940,16070,15940,242
20240315,113700,1362388870,15920,16100,16100,15900,973
20240315,113600,1346858610,16100,16160,16160,16100,66
20240315,113500,1345792900,16160,16160,16160,16110,616
20240315,113400,1335862090,16160,16130,16160,16130,83
20240315,113300,1334521980,16170,16190,16190,16160,1248
20240315,113200,1314330440,16180,16180,16190,16180,53
20240315,113100,1313472710,16180,16170,16180,16170,57
20240315,113000,1312550540,16170,16160,16200,16160,51
20240315,112900,1311725520,16220,16230,16230,16220,254
20240315,112800,1307603730,16220,16130,16220,16110,1231
20240315,112700,1287652230,16110,16020,16120,16020,305
20240315,112600,1282736450,16120,16120,16120,16120,391
20240315,112500,1276433530,16120,16130,16130,16120,171
20240315,112400,1273676610,16130,16140,16140,16010,51
20240315,112300,1272854820,16140,16010,16140,16010,20
20240315,112200,1272532540,16190,16190,16210,16000,2156
20240315,112100,1237703060,16190,16180,16200,16180,108
20240315,112000,1235953850,16190,16010,16190,16010,3451
20240315,111900,1180150960,16160,16180,16180,16010,341
20240315,111800,1174665610,16030,16210,16210,16030,906
20240315,111700,1160027800,16200,16200,16200,16110,4782
20240315,111600,1082741550,16270,15960,16290,15960,7510
20240315,111500,961747190,15960,15860,15960,15840,1228
20240315,111400,942231940,15860,15840,15870,15840,84
20240315,111300,940899040,15870,15730,15870,15720,10358
20240315,111200,776932230,15730,15730,15740,15720,124
20240315,111100,774982340,15730,15780,15780,15730,166
20240315,111000,772366960,15780,15790,15790,15750,80
20240315,110900,771105230,15750,15750,15750,15750,301
20240315,110800,766364480,15760,15790,15790,15760,165
20240315,110700,763763420,15790,15810,15810,15790,71
20240315,110600,762641070,15810,15760,15810,15760,51
20240315,110500,761835790,15750,15800,15800,15750,91
20240315,110400,760401920,15820,15820,15820,15820,49
20240315,110300,759626740,15810,15810,15810,15810,140
20240315,110200,757413340,15800,15810,15810,15800,94
20240315,110100,755927630,15850,15850,15850,15850,12
20240315,110000,755737430,15870,15810,15870,15810,86
20240315,105900,754375390,15810,15870,15870,15810,193
20240315,105800,751320840,15860,15970,15990,15860,837
20240315,105700,738009010,15970,15960,15970,15960,11
20240315,105600,737833370,15960,15980,15990,15920,258
20240315,105500,733711940,16010,16010,16060,16010,89
20240315,105400,732284490,16060,16060,16080,16060,45
20240315,105300,731561520,16070,16070,16070,16060,140
20240315,105200,729311780,15980,16080,16080,15980,76
20240315,105100,728091900,16070,16040,16080,15980,369
20240315,105000,722166730,16030,15940,16030,15940,3918
20240315,104900,659487670,15940,15920,15950,15920,216
20240315,104800,656043750,15930,15930,15930,15920,68
20240315,104700,654960890,15930,15900,15930,15900,95
20240315,104600,653448490,15930,15900,15930,15900,375
20240315,104500,647479270,15900,15910,15910,15900,88
20240315,104400,646079810,15910,15920,15920,15880,172
20240315,104300,643343050,15880,15930,15930,15880,153
20240315,104200,640905810,15930,15930,15930,15930,65
20240315,104100,639870360,15940,15900,15940,15860,151
20240315,104000,637470550,15900,15840,15900,15840,225
20240315,103900,633897770,15840,15800,15850,15800,70
20240315,103800,632789250,15800,15800,15800,15800,64
20240315,103700,631778050,15800,15830,15850,15800,350
20240315,103600,626230860,15830,15770,15830,15770,269
20240315,103500,621976390,15770,15780,15780,15700,43
20240315,103400,621299600,15700,15790,15790,15690,130
20240315,103300,619247650,15790,15780,15790,15780,206
20240315,103200,615996630,15790,15690,15790,15690,130
20240315,103100,613950470,15670,15670,15690,15670,42
20240315,103000,613291830,15690,15730,15830,15690,414
20240315,102900,606763640,15730,15850,15850,15730,65
20240315,102800,605736400,15850,15800,15850,15800,1483
20240315,102700,582232510,15810,15690,15830,15690,459
20240315,102600,575010820,15690,15690,15700,15690,74
20240315,102500,573849210,15700,15700,15700,15700,122
20240315,102400,571933810,15700,15800,15810,15620,1848
20240315,102300,542964630,15800,15810,15850,15800,82
20240315,102200,541667820,15810,15860,15860,15810,61
20240315,102100,540700760,15860,15860,15860,15860,17
20240315,102000,540431140,15860,15930,15930,15860,716
20240315,101900,529031170,15950,15980,15980,15950,345
20240315,101800,523522090,15980,16000,16030,15980,310
20240315,101700,518564460,16000,15990,16040,15970,836
20240315,101600,505190470,15990,16040,16040,15980,143
20240315,101500,502901600,16040,15910,16040,15910,1247
20240315,101400,482953460,15900,15890,15900,15890,126
20240315,101300,480950460,15880,15880,15890,15870,324
20240315,101200,475802870,15900,15870,15900,15820,419
20240315,101100,469153120,15850,15740,15850,15740,2658
20240315,101000,427099490,15740,15760,15760,15740,48
20240315,100900,426343370,15720,15720,15790,15720,147
20240315,100800,424023970,15710,15700,15710,15700,164
20240315,100700,421447540,15710,15690,15710,15690,922
20240315,100600,406978580,15690,15680,15690,15680,487
20240315,100500,399337720,15680,15680,15680,15680,166
20240315,100400,396734840,15680,15690,15690,15680,161
20240315,100300,394210230,15690,15690,15690,15680,107
20240315,100200,392532190,15690,15680,15690,15680,42
20240315,100100,391873370,15680,15680,15680,15680,163
20240315,100000,389317530,15670,15670,15670,15670,45
20240315,095900,388612380,15670,15680,15680,15670,39
20240315,095800,388001060,15680,15680,15680,15680,131
20240315,095700,385946980,15690,15690,15690,15690,50
20240315,095600,385162480,15690,15690,15690,15690,1
20240315,095500,385146790,15590,15690,15690,15590,109
20240315,095400,383447030,15640,15640,15640,15640,0
20240315,095300,383447030,15640,15660,15660,15640,240
20240315,095200,379689980,15670,15670,15670,15670,20
20240315,095100,379376580,15680,15710,15710,15680,408
20240315,095000,372974900,15710,15710,15710,15710,1
20240315,094900,372959190,15800,15690,15800,15690,515
20240315,094800,364825410,15690,15690,15800,15690,41
20240315,094700,364181580,15800,15780,15810,15780,100
20240315,094600,362601120,15690,15680,15690,15680,198
20240315,094500,359494570,15690,15690,15690,15690,226
20240315,094400,355948630,15690,15690,15690,15690,53
20240315,094300,355117060,15690,15670,15690,15670,151
20240315,094200,352747960,15690,15690,15690,15690,0
20240315,094100,352747960,15690,15620,15690,15620,61
20240315,094000,351791670,15630,15630,15630,15610,454
20240315,093900,344699450,15640,15680,15680,15640,458
20240315,093800,337526910,15690,15700,15700,15690,438
20240315,093700,330651120,15790,15700,15790,15700,103
20240315,093600,329026820,15690,15800,15800,15690,52
20240315,093500,328205440,15800,15760,15810,15690,256
20240315,093400,324162000,15760,15730,15760,15690,349
20240315,093300,318671100,15730,15680,15730,15680,592
20240315,093200,309376790,15640,15650,15650,15640,20
20240315,093100,309063970,15640,15650,15650,15640,25
20240315,093000,308672960,15680,15680,15680,15640,82
20240315,092900,307389670,15640,15640,15640,15640,0
20240315,092800,307389670,15640,15640,15640,15640,100
20240315,092700,305825670,15630,15640,15640,15620,60
20240315,092600,304888190,15630,15630,15630,15630,35
20240315,092500,304341140,15630,15630,15630,15630,0
20240315,092400,304341140,15630,15630,15630,15630,220
20240315,092300,300902540,15620,15620,15620,15600,876
20240315,092200,287221950,15620,15620,15620,15620,34
20240315,092100,286690870,15620,15620,15620,15620,0
20240315,092000,286690870,15620,15620,15620,15620,171
20240315,091900,284019850,15730,15700,15730,15690,1011
20240315,091800,268137140,15700,15680,15700,15680,3433
20240315,091700,214246080,15640,15690,15690,15640,168
20240315,091600,211618460,15690,15610,15690,15600,400
20240315,091500,205358680,15610,15670,15670,15610,643
20240315,091400,195305300,15680,15690,15690,15680,77
20240315,091300,194097720,15690,15730,15730,15690,714
20240315,091200,182882960,15730,15640,15730,15640,2115
20240315,091100,149675950,15630,15580,15680,15570,2140
20240315,091000,116215580,15570,15610,15620,15450,378
20240315,090900,110343470,15640,15640,15640,15640,9
20240315,090800,110202710,15640,15730,15730,15640,163
20240315,090700,107644940,15730,15730,15730,15730,100
20240315,090600,106071940,15730,15710,15730,15660,1327
20240315,090500,85238610,15710,15660,15710,15660,893
20240315,090400,71222300,15710,15710,15710,15710,0
20240315,090300,71222300,15710,15610,15710,15610,297
20240315,090200,66567230,15680,15590,15740,15590,1213
20240315,090100,47576240,15610,15470,15610,15470,21
20240315,090000,47251230,15460,15400,15470,15390,3066