KissMeData/226950/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,204000,4388917520,16860,16860,16860,16860,2357
20240322,203900,4388917520,16860,16860,16860,16860,0
20240322,203800,4388917520,16860,16860,16860,16860,0
20240322,203700,4388917520,16860,16860,16860,16860,0
20240322,203600,4388917520,16860,16860,16860,16860,0
20240322,203500,4388917520,16860,16860,16860,16860,0
20240322,203400,4388917520,16860,16860,16860,16860,0
20240322,203300,4388917520,16860,16860,16860,16860,0
20240322,203200,4388917520,16860,16860,16860,16860,0
20240322,203100,4388917520,16860,16860,16860,16860,0
20240322,203000,4388917520,16860,16860,16860,16860,0
20240322,202900,4388917520,16860,16860,16860,16860,0
20240322,202800,4388917520,16860,16860,16860,16860,0
20240322,202700,4388917520,16860,16860,16860,16860,0
20240322,202600,4388917520,16860,16860,16860,16860,0
20240322,202500,4388917520,16860,16860,16860,16860,0
20240322,202400,4388917520,16860,16860,16860,16860,0
20240322,202300,4388917520,16860,16860,16860,16860,0
20240322,202200,4388917520,16860,16860,16860,16860,0
20240322,202100,4388917520,16860,16860,16860,16860,0
20240322,202000,4388917520,16860,16860,16860,16860,0
20240322,201900,4388917520,16860,16860,16860,16860,0
20240322,201800,4388917520,16860,16860,16860,16860,0
20240322,201700,4388917520,16860,16860,16860,16860,0
20240322,201600,4388917520,16860,16860,16860,16860,0
20240322,201500,4388917520,16860,16860,16860,16860,0
20240322,201400,4388917520,16860,16860,16860,16860,0
20240322,201300,4388917520,16860,16860,16860,16860,0
20240322,201200,4388917520,16860,16860,16860,16860,0
20240322,201100,4388917520,16860,16860,16860,16860,0
20240322,201000,4388917520,16860,16860,16860,16860,2357
20240322,200900,4388917520,16860,16860,16860,16860,0
20240322,200800,4388917520,16860,16860,16860,16860,0
20240322,200700,4388917520,16860,16860,16860,16860,0
20240322,200600,4388917520,16860,16860,16860,16860,0
20240322,200500,4388917520,16860,16860,16860,16860,0
20240322,200400,4388917520,16860,16860,16860,16860,0
20240322,200300,4388917520,16860,16860,16860,16860,0
20240322,200200,4388917520,16860,16860,16860,16860,0
20240322,200100,4388917520,16860,16860,16860,16860,0
20240322,200000,4388917520,16860,16860,16860,16860,0
20240322,195900,4388917520,16860,16860,16860,16860,0
20240322,195800,4388917520,16860,16860,16860,16860,0
20240322,195700,4388917520,16860,16860,16860,16860,0
20240322,195600,4388917520,16860,16860,16860,16860,0
20240322,195500,4388917520,16860,16860,16860,16860,0
20240322,195400,4388917520,16860,16860,16860,16860,0
20240322,195300,4388917520,16860,16860,16860,16860,0
20240322,195200,4388917520,16860,16860,16860,16860,0
20240322,195100,4388917520,16860,16860,16860,16860,0
20240322,195000,4388917520,16860,16860,16860,16860,0
20240322,194900,4388917520,16860,16860,16860,16860,0
20240322,194800,4388917520,16860,16860,16860,16860,0
20240322,194700,4388917520,16860,16860,16860,16860,0
20240322,194600,4388917520,16860,16860,16860,16860,0
20240322,194500,4388917520,16860,16860,16860,16860,0
20240322,194400,4388917520,16860,16860,16860,16860,0
20240322,194300,4388917520,16860,16860,16860,16860,0
20240322,194200,4388917520,16860,16860,16860,16860,0
20240322,194100,4388917520,16860,16860,16860,16860,0
20240322,194000,4388917520,16860,16860,16860,16860,2357
20240322,193900,4388917520,16860,16860,16860,16860,0
20240322,193800,4388917520,16860,16860,16860,16860,0
20240322,193700,4388917520,16860,16860,16860,16860,0
20240322,193600,4388917520,16860,16860,16860,16860,0
20240322,193500,4388917520,16860,16860,16860,16860,0
20240322,193400,4388917520,16860,16860,16860,16860,0
20240322,193300,4388917520,16860,16860,16860,16860,0
20240322,193200,4388917520,16860,16860,16860,16860,0
20240322,193100,4388917520,16860,16860,16860,16860,0
20240322,193000,4388917520,16860,16860,16860,16860,0
20240322,192900,4388917520,16860,16860,16860,16860,0
20240322,192800,4388917520,16860,16860,16860,16860,0
20240322,192700,4388917520,16860,16860,16860,16860,0
20240322,192600,4388917520,16860,16860,16860,16860,0
20240322,192500,4388917520,16860,16860,16860,16860,0
20240322,192400,4388917520,16860,16860,16860,16860,0
20240322,192300,4388917520,16860,16860,16860,16860,0
20240322,192200,4388917520,16860,16860,16860,16860,0
20240322,192100,4388917520,16860,16860,16860,16860,0
20240322,192000,4388917520,16860,16860,16860,16860,0
20240322,191900,4388917520,16860,16860,16860,16860,0
20240322,191800,4388917520,16860,16860,16860,16860,0
20240322,191700,4388917520,16860,16860,16860,16860,0
20240322,191600,4388917520,16860,16860,16860,16860,0
20240322,191500,4388917520,16860,16860,16860,16860,0
20240322,191400,4388917520,16860,16860,16860,16860,0
20240322,191300,4388917520,16860,16860,16860,16860,0
20240322,191200,4388917520,16860,16860,16860,16860,0
20240322,191100,4388917520,16860,16860,16860,16860,0
20240322,191000,4388917520,16860,16860,16860,16860,2357
20240322,190900,4388917520,16860,16860,16860,16860,0
20240322,190800,4388917520,16860,16860,16860,16860,0
20240322,190700,4388917520,16860,16860,16860,16860,0
20240322,190600,4388917520,16860,16860,16860,16860,0
20240322,190500,4388917520,16860,16860,16860,16860,0
20240322,190400,4388917520,16860,16860,16860,16860,0
20240322,190300,4388917520,16860,16860,16860,16860,0
20240322,190200,4388917520,16860,16860,16860,16860,0
20240322,190100,4388917520,16860,16860,16860,16860,0
20240322,190000,4388917520,16860,16860,16860,16860,0
20240322,185900,4388917520,16860,16860,16860,16860,0
20240322,185800,4388917520,16860,16860,16860,16860,0
20240322,185700,4388917520,16860,16860,16860,16860,0
20240322,185600,4388917520,16860,16860,16860,16860,0
20240322,185500,4388917520,16860,16860,16860,16860,0
20240322,185400,4388917520,16860,16860,16860,16860,0
20240322,185300,4388917520,16860,16860,16860,16860,0
20240322,185200,4388917520,16860,16860,16860,16860,0
20240322,185100,4388917520,16860,16860,16860,16860,0
20240322,185000,4388917520,16860,16860,16860,16860,0
20240322,184900,4388917520,16860,16860,16860,16860,0
20240322,184800,4388917520,16860,16860,16860,16860,0
20240322,184700,4388917520,16860,16860,16860,16860,0
20240322,184600,4388917520,16860,16860,16860,16860,0
20240322,184500,4388917520,16860,16860,16860,16860,0
20240322,184400,4388917520,16860,16860,16860,16860,0
20240322,184300,4388917520,16860,16860,16860,16860,0
20240322,184200,4388917520,16860,16860,16860,16860,0
20240322,184100,4388917520,16860,16860,16860,16860,0
20240322,184000,4388917520,16860,16860,16860,16860,2357
20240322,183900,4388917520,16860,16860,16860,16860,0
20240322,183800,4388917520,16860,16860,16860,16860,0
20240322,183700,4388917520,16860,16860,16860,16860,0
20240322,183600,4388917520,16860,16860,16860,16860,0
20240322,183500,4388917520,16860,16860,16860,16860,0
20240322,183400,4388917520,16860,16860,16860,16860,0
20240322,183300,4388917520,16860,16860,16860,16860,0
20240322,183200,4388917520,16860,16860,16860,16860,0
20240322,183100,4388917520,16860,16860,16860,16860,0
20240322,183000,4388917520,16860,16860,16860,16860,0
20240322,182900,4388917520,16860,16860,16860,16860,0
20240322,182800,4388917520,16860,16860,16860,16860,0
20240322,182700,4388917520,16860,16860,16860,16860,0
20240322,182600,4388917520,16860,16860,16860,16860,0
20240322,182500,4388917520,16860,16860,16860,16860,0
20240322,182400,4388917520,16860,16860,16860,16860,0
20240322,182300,4388917520,16860,16860,16860,16860,0
20240322,182200,4388917520,16860,16860,16860,16860,0
20240322,182100,4388917520,16860,16860,16860,16860,0
20240322,182000,4388917520,16860,16860,16860,16860,0
20240322,181900,4388917520,16860,16860,16860,16860,0
20240322,181800,4388917520,16860,16860,16860,16860,0
20240322,181700,4388917520,16860,16860,16860,16860,0
20240322,181600,4388917520,16860,16860,16860,16860,0
20240322,181500,4388917520,16860,16860,16860,16860,0
20240322,181400,4388917520,16860,16860,16860,16860,0
20240322,181300,4388917520,16860,16860,16860,16860,0
20240322,181200,4388917520,16860,16860,16860,16860,0
20240322,181100,4388917520,16860,16860,16860,16860,0
20240322,181000,4388917520,16860,16860,16860,16860,2357
20240322,180900,4388917520,16860,16860,16860,16860,0
20240322,180800,4388917520,16860,16860,16860,16860,0
20240322,180700,4388917520,16860,16860,16860,16860,0
20240322,180600,4388917520,16860,16860,16860,16860,0
20240322,180500,4388917520,16860,16860,16860,16860,0
20240322,180400,4388917520,16860,16860,16860,16860,0
20240322,180300,4388917520,16860,16860,16860,16860,0
20240322,180200,4388917520,16860,16860,16860,16860,0
20240322,180100,4388917520,16860,16860,16860,16860,0
20240322,180000,4388917520,16860,16860,16860,16860,0
20240322,175900,4388917520,16860,16860,16860,16860,0
20240322,175800,4388917520,16860,16860,16860,16860,0
20240322,175700,4388917520,16860,16860,16860,16860,0
20240322,175600,4388917520,16860,16860,16860,16860,0
20240322,175500,4388917520,16860,16860,16860,16860,0
20240322,175400,4388917520,16860,16860,16860,16860,0
20240322,175300,4388917520,16860,16860,16860,16860,0
20240322,175200,4388917520,16860,16860,16860,16860,0
20240322,175100,4388917520,16860,16860,16860,16860,0
20240322,175000,4388917520,16860,16860,16860,16860,0
20240322,174900,4388917520,16860,16860,16860,16860,0
20240322,174800,4388917520,16860,16860,16860,16860,0
20240322,174700,4388917520,16860,16860,16860,16860,0
20240322,174600,4388917520,16860,16860,16860,16860,0
20240322,174500,4388917520,16860,16860,16860,16860,0
20240322,174400,4388917520,16860,16860,16860,16860,0
20240322,174300,4388917520,16860,16860,16860,16860,0
20240322,174200,4388917520,16860,16860,16860,16860,0
20240322,174100,4388917520,16860,16860,16860,16860,0
20240322,174000,4388917520,16860,16860,16860,16860,2357
20240322,173900,4388917520,16860,16860,16860,16860,0
20240322,173800,4388917520,16860,16860,16860,16860,0
20240322,173700,4388917520,16860,16860,16860,16860,0
20240322,173600,4388917520,16860,16860,16860,16860,0
20240322,173500,4388917520,16860,16860,16860,16860,0
20240322,173400,4388917520,16860,16860,16860,16860,0
20240322,173300,4388917520,16860,16860,16860,16860,0
20240322,173200,4388917520,16860,16860,16860,16860,0
20240322,173100,4388917520,16860,16860,16860,16860,0
20240322,173000,4388917520,16860,16860,16860,16860,0
20240322,172900,4388917520,16860,16860,16860,16860,0
20240322,172800,4388917520,16860,16860,16860,16860,0
20240322,172700,4388917520,16860,16860,16860,16860,0
20240322,172600,4388917520,16860,16860,16860,16860,0
20240322,172500,4388917520,16860,16860,16860,16860,0
20240322,172400,4388917520,16860,16860,16860,16860,0
20240322,172300,4388917520,16860,16860,16860,16860,0
20240322,172200,4388917520,16860,16860,16860,16860,0
20240322,172100,4388917520,16860,16860,16860,16860,0
20240322,172000,4388917520,16860,16860,16860,16860,0
20240322,171900,4388917520,16860,16860,16860,16860,0
20240322,171800,4388917520,16860,16860,16860,16860,0
20240322,171700,4388917520,16860,16860,16860,16860,0
20240322,171600,4388917520,16860,16860,16860,16860,0
20240322,171500,4388917520,16860,16860,16860,16860,0
20240322,171400,4388917520,16860,16860,16860,16860,0
20240322,171300,4388917520,16860,16860,16860,16860,0
20240322,171200,4388917520,16860,16860,16860,16860,0
20240322,171100,4388917520,16860,16860,16860,16860,0
20240322,171000,4388917520,16860,16860,16860,16860,2357
20240322,170900,4388917520,16860,16860,16860,16860,0
20240322,170800,4388917520,16860,16860,16860,16860,0
20240322,170700,4388917520,16860,16860,16860,16860,0
20240322,170600,4388917520,16860,16860,16860,16860,0
20240322,170500,4388917520,16860,16860,16860,16860,0
20240322,170400,4388917520,16860,16860,16860,16860,0
20240322,170300,4388917520,16860,16860,16860,16860,0
20240322,170200,4388917520,16860,16860,16860,16860,0
20240322,170100,4388917520,16860,16860,16860,16860,0
20240322,170000,4388917520,16860,16860,16860,16860,0
20240322,165900,4388917520,16860,16860,16860,16860,0
20240322,165800,4388917520,16860,16860,16860,16860,0
20240322,165700,4388917520,16860,16860,16860,16860,0
20240322,165600,4388917520,16860,16860,16860,16860,0
20240322,165500,4388917520,16860,16860,16860,16860,0
20240322,165400,4388917520,16860,16860,16860,16860,0
20240322,165300,4388917520,16860,16860,16860,16860,0
20240322,165200,4388917520,16860,16860,16860,16860,0
20240322,165100,4388917520,16860,16860,16860,16860,0
20240322,165000,4388917520,16860,16860,16860,16860,0
20240322,164900,4388917520,16860,16860,16860,16860,0
20240322,164800,4388917520,16860,16860,16860,16860,0
20240322,164700,4388917520,16860,16860,16860,16860,0
20240322,164600,4388917520,16860,16860,16860,16860,0
20240322,164500,4388917520,16860,16860,16860,16860,0
20240322,164400,4388917520,16860,16860,16860,16860,0
20240322,164300,4388917520,16860,16860,16860,16860,0
20240322,164200,4388917520,16860,16860,16860,16860,0
20240322,164100,4388917520,16860,16860,16860,16860,0
20240322,164000,4388917520,16860,16860,16860,16860,2357
20240322,163900,4388917520,16860,16860,16860,16860,0
20240322,163800,4388917520,16860,16860,16860,16860,0
20240322,163700,4388917520,16860,16860,16860,16860,0
20240322,163600,4388917520,16860,16860,16860,16860,0
20240322,163500,4388917520,16860,16860,16860,16860,0
20240322,163400,4388917520,16860,16860,16860,16860,0
20240322,163300,4388917520,16860,16860,16860,16860,0
20240322,163200,4388917520,16860,16860,16860,16860,0
20240322,163100,4388917520,16860,16860,16860,16860,0
20240322,163000,4388917520,16860,16860,16860,16860,0
20240322,162900,4388917520,16860,16860,16860,16860,0
20240322,162800,4388917520,16860,16860,16860,16860,0
20240322,162700,4388917520,16860,16860,16860,16860,0
20240322,162600,4388917520,16860,16860,16860,16860,0
20240322,162500,4388917520,16860,16860,16860,16860,0
20240322,162400,4388917520,16860,16860,16860,16860,0
20240322,162300,4388917520,16860,16860,16860,16860,0
20240322,162200,4388917520,16860,16860,16860,16860,0
20240322,162100,4388917520,16860,16860,16860,16860,0
20240322,162000,4388917520,16860,16860,16860,16860,0
20240322,161900,4388917520,16860,16860,16860,16860,0
20240322,161800,4388917520,16860,16860,16860,16860,0
20240322,161700,4388917520,16860,16860,16860,16860,0
20240322,161600,4388917520,16860,16860,16860,16860,0
20240322,161500,4388917520,16860,16860,16860,16860,0
20240322,161400,4388917520,16860,16860,16860,16860,0
20240322,161300,4388917520,16860,16860,16860,16860,0
20240322,161200,4388917520,16860,16860,16860,16860,0
20240322,161100,4388917520,16860,16860,16860,16860,0
20240322,161000,4388917520,16860,16860,16860,16860,2357
20240322,160900,4388917520,16860,16860,16860,16860,0
20240322,160800,4388917520,16860,16860,16860,16860,0
20240322,160700,4388917520,16860,16860,16860,16860,0
20240322,160600,4388917520,16860,16860,16860,16860,0
20240322,160500,4388917520,16860,16860,16860,16860,0
20240322,160400,4388917520,16860,16860,16860,16860,0
20240322,160300,4388917520,16860,16860,16860,16860,0
20240322,160200,4388917520,16860,16860,16860,16860,0
20240322,160100,4388917520,16860,16860,16860,16860,0
20240322,160000,4388917520,16860,16860,16860,16860,0
20240322,155900,4388917520,16860,16860,16860,16860,0
20240322,155800,4388917520,16860,16860,16860,16860,0
20240322,155700,4388917520,16860,16860,16860,16860,0
20240322,155600,4388917520,16860,16860,16860,16860,0
20240322,155500,4388917520,16860,16860,16860,16860,0
20240322,155400,4388917520,16860,16860,16860,16860,0
20240322,155300,4388917520,16860,16860,16860,16860,0
20240322,155200,4388917520,16860,16860,16860,16860,0
20240322,155100,4388917520,16860,16860,16860,16860,0
20240322,155000,4388917520,16860,16860,16860,16860,0
20240322,154900,4388917520,16860,16860,16860,16860,0
20240322,154800,4388917520,16860,16860,16860,16860,0
20240322,154700,4388917520,16860,16860,16860,16860,0
20240322,154600,4388917520,16860,16860,16860,16860,0
20240322,154500,4388917520,16860,16860,16860,16860,0
20240322,154400,4388917520,16860,16860,16860,16860,0
20240322,154300,4388917520,16860,16860,16860,16860,0
20240322,154200,4388917520,16860,16860,16860,16860,0
20240322,154100,4388917520,16860,16860,16860,16860,0
20240322,154000,4388917520,16860,16860,16860,16860,2357
20240322,153900,4388917520,16860,16860,16860,16860,0
20240322,153800,4388917520,16860,16860,16860,16860,0
20240322,153700,4388917520,16860,16860,16860,16860,0
20240322,153600,4388917520,16860,16860,16860,16860,0
20240322,153500,4388917520,16860,16860,16860,16860,0
20240322,153400,4388917520,16860,16860,16860,16860,0
20240322,153300,4388917520,16860,16860,16860,16860,0
20240322,153200,4388917520,16860,16860,16860,16860,0
20240322,153100,4388917520,16860,16860,16860,16860,0
20240322,153000,4388917520,16860,16860,16860,16860,2357
20240322,152900,4349178500,16960,16960,16960,16960,0
20240322,152800,4349178500,16960,16960,16960,16960,0
20240322,152700,4349178500,16960,16960,16960,16960,0
20240322,152600,4349178500,16960,16960,16960,16960,0
20240322,152500,4349178500,16960,16960,16960,16960,0
20240322,152400,4349178500,16960,16960,16960,16960,0
20240322,152300,4349178500,16960,16960,16960,16960,0
20240322,152200,4349178500,16960,16960,16960,16960,0
20240322,152100,4349178500,16960,16960,16960,16960,0
20240322,152000,4349178500,16960,16960,16960,16960,0
20240322,151900,4349178500,16960,16930,16970,16860,655
20240322,151800,4338108360,17000,16960,17000,16930,595
20240322,151700,4328031350,16960,17000,17030,16960,212
20240322,151600,4324422430,16950,16950,16950,16950,7
20240322,151500,4324303780,16950,16950,16950,16950,342
20240322,151400,4318506880,17000,16950,17000,16950,44
20240322,151300,4317759080,17000,17030,17030,17000,336
20240322,151200,4312041370,17030,17030,17030,17030,2
20240322,151100,4312007310,17090,17090,17090,17090,121
20240322,151000,4309939420,17100,17030,17100,17020,173
20240322,150900,4306993920,17030,17020,17110,17020,870
20240322,150800,4292127160,17110,17010,17120,17010,1557
20240322,150700,4265498580,17090,17100,17100,17010,307
20240322,150600,4260273010,17130,17000,17130,17000,498
20240322,150500,4251765000,17010,17140,17140,17010,266
20240322,150400,4247234810,17040,17130,17140,17040,252
20240322,150300,4242926250,17160,17030,17160,17030,664
20240322,150200,4231589370,17030,17030,17050,17020,294
20240322,150100,4226581250,17180,17180,17180,17180,0
20240322,150000,4226581250,17180,16960,17180,16950,3456
20240322,145900,4167415940,16960,16900,17050,16870,2803
20240322,145800,4119816610,17020,16880,17020,16880,52
20240322,145700,4118938710,17040,16870,17040,16870,571
20240322,145600,4109258910,16880,16880,16880,16880,185
20240322,145500,4106136110,16980,16990,16990,16880,1002
20240322,145400,4089207910,17000,16960,17000,16880,585
20240322,145300,4079288570,16970,16950,16970,16950,15
20240322,145200,4079034060,16880,16950,16950,16880,224
20240322,145100,4075245830,16950,16870,16950,16860,652
20240322,145000,4064219620,16860,16900,16900,16860,162
20240322,144900,4061484850,16900,16960,16970,16900,1791
20240322,144800,4031179710,17050,17000,17090,16960,570
20240322,144700,4021477760,16990,17060,17060,16990,1196
20240322,144600,4001125620,17180,17130,17180,17110,1156
20240322,144500,3981286740,17130,17040,17130,17040,623
20240322,144400,3970647760,17040,17120,17120,17040,96
20240322,144300,3969007920,17120,17120,17120,17120,68
20240322,144200,3967843760,17120,17080,17120,17030,575
20240322,144100,3958028300,17030,17050,17050,17030,1013
20240322,144000,3940772120,17060,17060,17060,17060,154
20240322,143900,3938144880,17060,17100,17140,17060,702
20240322,143800,3926127950,17100,17140,17140,17040,218
20240322,143700,3922399630,17040,17190,17190,17040,87
20240322,143600,3920914900,17200,17060,17200,17060,447
20240322,143500,3913247640,17090,17050,17090,17050,219
20240322,143400,3909513290,17060,17190,17190,17040,238
20240322,143300,3905440570,17190,17110,17190,17030,499
20240322,143200,3896876280,17030,17110,17110,17030,1224
20240322,143100,3876003270,17110,17110,17110,17110,413
20240322,143000,3868936840,17200,17150,17200,17110,455
20240322,142900,3861115260,17110,17200,17200,17110,320
20240322,142800,3855638140,17150,17190,17200,17150,390
20240322,142700,3848941600,17200,17150,17200,17140,598
20240322,142600,3838676630,17150,17150,17150,17140,881
20240322,142500,3823574360,17140,17170,17170,17140,778
20240322,142400,3810225560,17170,17210,17210,17170,1492
20240322,142300,3784564530,17210,17150,17230,17150,3423
20240322,142200,3725760690,17150,17130,17150,17080,6038
20240322,142100,3622268760,17070,17120,17140,17070,738
20240322,142000,3609642630,17130,17110,17130,17110,46
20240322,141900,3608854870,17050,17110,17120,17050,597
20240322,141800,3598644530,17130,17110,17130,17020,587
20240322,141700,3588591860,17010,17010,17110,17010,6343
20240322,141600,3480173550,17010,17050,17050,17010,1082
20240322,141500,3461765450,17050,17010,17090,17000,1325
20240322,141400,3439210940,17010,17050,17050,17010,47
20240322,141300,3438410030,17070,17070,17070,17060,46
20240322,141200,3437624910,17070,17010,17090,17010,497
20240322,141100,3429142920,17000,17080,17100,17000,296
20240322,141000,3424103060,17080,17100,17100,16990,291
20240322,140900,3419127870,16990,17050,17100,16990,977
20240322,140800,3402460860,17050,17050,17050,17050,121
20240322,140700,3400397810,17090,17050,17090,16970,1733
20240322,140600,3370838070,17050,16960,17050,16960,1939
20240322,140500,3337807750,16950,16950,16950,16950,0
20240322,140400,3337807750,16950,17050,17050,16950,427
20240322,140300,3330543880,17050,16940,17050,16940,638
20240322,140200,3319694250,16950,16950,16950,16950,361
20240322,140100,3313575300,17010,17040,17040,17010,83
20240322,140000,3312162200,17040,17000,17040,17000,359
20240322,135900,3306049440,16940,16940,16940,16900,370
20240322,135800,3299793400,16880,17030,17030,16880,312
20240322,135700,3294506660,17030,17000,17030,16860,617
20240322,135600,3284032700,17000,16930,17000,16850,356
20240322,135500,3278028080,17040,17040,17050,17040,92
20240322,135400,3276460020,17050,16840,17050,16840,646
20240322,135300,3265513030,16850,16840,16850,16830,515
20240322,135200,3256838420,16840,16960,16960,16820,483
20240322,135100,3248676220,17050,17000,17050,17000,449
20240322,135000,3241026100,17000,17010,17040,17000,270
20240322,134900,3236432980,17010,17010,17010,17010,94
20240322,134800,3234834040,17050,16940,17050,16940,396
20240322,134700,3228086520,16940,16940,16940,16940,299
20240322,134600,3223021460,17030,17050,17050,17030,139
20240322,134500,3220653290,17050,16900,17050,16900,2520
20240322,134400,3178010310,16900,17020,17020,16900,321
20240322,134300,3172579270,17000,17020,17020,16990,16
20240322,134200,3172307300,17020,16870,17020,16860,437
20240322,134100,3164883510,16860,17000,17000,16860,797
20240322,134000,3151443370,17000,17000,17000,17000,54
20240322,133900,3150525370,17000,16880,17000,16880,502
20240322,133800,3142005800,16990,16990,16990,16870,231
20240322,133700,3138103060,16980,16980,16980,16980,590
20240322,133600,3128084860,16900,16880,17000,16870,1299
20240322,133500,3106111450,16890,16910,16920,16890,253
20240322,133400,3101836560,16910,16920,16920,16910,46
20240322,133300,3101058350,17000,16910,17000,16910,457
20240322,133200,3093292500,16890,16890,16890,16890,693
20240322,133100,3081587730,16900,17000,17010,16900,1182
20240322,133000,3061550640,17000,16980,17000,16980,201
20240322,132900,3058135800,16910,16900,16910,16900,351
20240322,132800,3052200400,17000,16950,17010,16910,80
20240322,132700,3050841040,16950,16940,16960,16920,754
20240322,132600,3038067500,16950,16940,16950,16940,131
20240322,132500,3035847060,16950,17000,17000,16940,412
20240322,132400,3028851230,17010,17000,17010,17000,166
20240322,132300,3026027850,17020,17050,17050,17020,134
20240322,132200,3023747140,17060,17030,17060,17030,364
20240322,132100,3017543180,17050,17040,17050,17010,162
20240322,132000,3014784070,17010,17020,17050,17010,334
20240322,131900,3009100540,17060,17060,17060,17010,163
20240322,131800,3006325660,17060,17050,17060,17050,95
20240322,131700,3004705790,17000,17000,17010,17000,1277
20240322,131600,2982994690,17000,17020,17020,17000,238
20240322,131500,2978947870,17050,17000,17060,17000,269
20240322,131400,2974371530,17000,17010,17010,17000,235
20240322,131300,2970375530,16990,16990,17010,16950,2107
20240322,131200,2934621380,16990,16990,16990,16990,98
20240322,131100,2932956360,16950,16990,16990,16940,340
20240322,131000,2927192300,16940,16960,16960,16940,76
20240322,130900,2925903800,17000,16950,17000,16940,345
20240322,130800,2920054400,16950,16990,16990,16950,248
20240322,130700,2915848240,17000,17000,17000,17000,201
20240322,130600,2912431240,17010,17070,17070,17000,410
20240322,130500,2905451590,17070,17070,17070,17070,127
20240322,130400,2903283700,17070,17060,17080,17010,232
20240322,130300,2899330610,17080,17000,17080,17000,230
20240322,130200,2895407680,17000,17060,17060,17000,299
20240322,130100,2890318860,17070,17100,17100,17070,195
20240322,130000,2886986360,17100,17010,17100,17000,1134
20240322,125900,2867625520,17000,17080,17080,17000,385
20240322,125800,2861072410,17090,17090,17090,16990,82
20240322,125700,2859671130,17090,17090,17090,16980,139
20240322,125600,2857299960,17090,17090,17100,16980,674
20240322,125500,2845810390,17090,17010,17090,17010,813
20240322,125400,2831938680,17050,17020,17050,16950,411
20240322,125300,2824939290,17020,17100,17100,17020,471
20240322,125200,2816920790,17100,17010,17100,17010,858
20240322,125100,2802312450,17010,16900,17010,16900,1525
20240322,125000,2776406890,16930,16900,16940,16890,1345
20240322,124900,2753668960,16900,16940,16940,16900,249
20240322,124800,2749459640,16950,16960,16960,16930,470
20240322,124700,2741492160,16960,16960,16960,16960,10
20240322,124600,2741322560,16980,16790,16990,16790,176
20240322,124500,2738366260,16790,16830,16990,16750,1194
20240322,124400,2718292120,16870,16990,16990,16800,761
20240322,124300,2705490140,16950,16910,16950,16820,442
20240322,124200,2698031970,16950,16900,16950,16890,235
20240322,124100,2694058030,16900,16990,16990,16900,2267
20240322,124000,2655716400,16990,17000,17000,16990,398
20240322,123900,2648950550,17000,17000,17000,16900,1448
20240322,123800,2624407280,16900,17080,17080,16900,2272
20240322,123700,2585730550,17100,17090,17120,17080,1014
20240322,123600,2568404300,17090,17120,17120,17090,2155
20240322,123500,2531544640,17100,17150,17150,17100,2078
20240322,123400,2495976280,17150,17100,17150,17080,935
20240322,123300,2479959920,17090,17010,17090,17000,1296
20240322,123200,2457856950,17010,17000,17010,16990,8225
20240322,123100,2318037780,17000,16940,17000,16940,2122
20240322,123000,2281988610,16980,16940,16980,16940,479
20240322,122900,2273870970,16940,16970,16970,16940,384
20240322,122800,2267364400,16980,16950,16980,16950,905
20240322,122700,2252002170,16940,16880,16970,16830,6372
20240322,122600,2144312710,16870,16890,16890,16820,431
20240322,122500,2137050920,16890,16840,16900,16840,3842
20240322,122400,2072268900,16840,16780,16840,16780,1410
20240322,122300,2048535220,16800,16840,16840,16800,480
20240322,122200,2040462650,16840,16840,16840,16840,310
20240322,122100,2035242250,16840,16820,16840,16820,239
20240322,122000,2031219550,16810,16840,16840,16810,226
20240322,121900,2027419480,16840,16830,16850,16830,488
20240322,121800,2019203120,16840,16820,16840,16820,1323
20240322,121700,1996931190,16820,16760,16820,16760,252
20240322,121600,1992704910,16820,16770,16820,16770,118
20240322,121500,1990725900,16820,16790,16820,16790,952
20240322,121400,1974723320,16760,16760,16760,16760,185
20240322,121300,1971622720,16760,16800,16820,16760,1056
20240322,121200,1953874110,16810,16730,16810,16730,401
20240322,121100,1947141160,16730,16740,16800,16730,403
20240322,121000,1940391550,16800,16790,16800,16790,129
20240322,120900,1938224680,16800,16780,16800,16740,207
20240322,120800,1934753410,16740,16750,16750,16730,593
20240322,120700,1924823800,16810,16790,16810,16790,1622
20240322,120600,1897574360,16790,16740,16790,16740,147
20240322,120500,1895110430,16710,16720,16790,16710,344
20240322,120400,1889356260,16720,16720,16720,16720,1
20240322,120300,1889339540,16700,16730,16730,16690,702
20240322,120200,1877599950,16730,16730,16740,16720,265
20240322,120100,1873167690,16730,16780,16800,16730,409
20240322,120000,1866307740,16780,16740,16790,16730,577
20240322,115900,1856624770,16700,16710,16790,16700,432
20240322,115800,1849392480,16710,16790,16790,16700,228
20240322,115700,1845574290,16790,16790,16790,16780,258
20240322,115600,1841242480,16750,16780,16790,16750,1049
20240322,115500,1823659520,16790,16800,16800,16790,768
20240322,115400,1810762840,16800,16760,16800,16760,320
20240322,115300,1805392780,16760,16730,16780,16730,3074
20240322,115200,1753881480,16730,16730,16730,16730,110
20240322,115100,1752041180,16740,16670,16740,16670,357
20240322,115000,1746072110,16670,16730,16730,16670,832
20240322,114900,1732199080,16680,16740,16740,16680,81
20240322,114800,1730846140,16690,16730,16740,16690,204
20240322,114700,1727436340,16680,16690,16690,16680,327
20240322,114600,1721980720,16680,16730,16730,16680,109
20240322,114500,1720161100,16760,16730,16760,16680,567
20240322,114400,1710692020,16740,16740,16740,16740,334
20240322,114300,1705100860,16750,16750,16750,16750,10
20240322,114200,1704933360,16760,16670,16760,16670,508
20240322,114100,1696431760,16670,16680,16680,16670,346
20240322,114000,1690660990,16670,16730,16730,16670,60
20240322,113900,1689657970,16730,16730,16730,16670,103
20240322,113800,1687935020,16670,16730,16740,16670,412
20240322,113700,1681057310,16740,16740,16740,16740,24
20240322,113600,1680655550,16740,16690,16740,16650,302
20240322,113500,1675619920,16690,16730,16740,16680,135
20240322,113400,1673364470,16700,16690,16700,16690,666
20240322,113300,1662243500,16690,16660,16700,16660,539
20240322,113200,1653243980,16640,16680,16680,16630,380
20240322,113100,1646915600,16700,16640,16700,16640,286
20240322,113000,1642148880,16680,16630,16680,16630,229
20240322,112900,1638335010,16630,16630,16660,16630,1218
20240322,112800,1618070360,16630,16640,16640,16630,406
20240322,112700,1611315730,16650,16640,16650,16640,173
20240322,112600,1608435710,16650,16680,16680,16650,306
20240322,112500,1603339310,16680,16700,16700,16680,123
20240322,112400,1601287250,16680,16660,16700,16650,946
20240322,112300,1585521100,16670,16660,16670,16660,520
20240322,112200,1576857700,16660,16700,16700,16660,1011
20240322,112100,1560001000,16740,16760,16770,16740,1826
20240322,112000,1529396580,16770,16760,16770,16760,1900
20240322,111900,1497548420,16760,16770,16780,16760,237
20240322,111800,1493574830,16770,16700,16770,16700,334
20240322,111700,1487982850,16700,16680,16700,16660,564
20240322,111600,1478571930,16660,16660,16660,16660,111
20240322,111500,1476722670,16700,16670,16700,16670,732
20240322,111400,1464513520,16670,16660,16670,16640,481
20240322,111300,1456508020,16660,16640,16670,16640,627
20240322,111200,1446063490,16660,16650,16680,16640,1137
20240322,111100,1427129520,16650,16710,16710,16650,1051
20240322,111000,1409611110,16700,16770,16780,16700,857
20240322,110900,1395268160,16770,16740,16780,16700,1171
20240322,110800,1375680010,16740,16790,16800,16720,1225
20240322,110700,1355121380,16750,16820,16840,16750,1784
20240322,110600,1325158870,16820,16720,16850,16720,4689
20240322,110500,1246215150,16720,16740,16850,16660,3258
20240322,110400,1191512690,16720,16620,16750,16620,1892
20240322,110300,1159952610,16620,16510,16620,16510,3728
20240322,110200,1098229770,16510,16470,16510,16470,1890
20240322,110100,1067053220,16460,16450,16460,16420,794
20240322,110000,1053993170,16450,16420,16450,16410,312
20240322,105900,1048867030,16420,16410,16420,16410,395
20240322,105800,1042383080,16410,16410,16410,16410,93
20240322,105700,1040856950,16410,16410,16420,16410,169
20240322,105600,1038082320,16450,16400,16450,16390,993
20240322,105500,1021793120,16440,16440,16440,16440,336
20240322,105400,1016269280,16390,16390,16440,16390,953
20240322,105300,1000633640,16400,16420,16420,16370,1833
20240322,105200,970593360,16430,16450,16450,16380,602
20240322,105100,960724240,16460,16390,16460,16370,721
20240322,105000,948901720,16400,16450,16450,16400,1234
20240322,104900,928618180,16480,16510,16510,16450,803
20240322,104800,915391820,16510,16400,16510,16390,955
20240322,104700,899673740,16400,16440,16440,16390,975
20240322,104600,883669740,16450,16470,16470,16440,725
20240322,104500,871743890,16470,16490,16490,16440,559
20240322,104400,862545420,16480,16470,16480,16430,1022
20240322,104300,845730760,16470,16520,16530,16430,1917
20240322,104200,814109030,16540,16490,16600,16490,2732
20240322,104100,768982590,16490,16420,16500,16340,3876
20240322,104000,705300600,16410,16200,16420,16200,7415
20240322,103900,584204910,16200,16040,16200,16040,2723
20240322,103800,540231220,16090,16040,16090,16040,283
20240322,103700,535686850,16040,16100,16100,16030,133
20240322,103600,533551620,16100,16090,16100,16040,763
20240322,103500,521272360,16040,16040,16040,16040,113
20240322,103400,519459840,16040,16100,16100,16040,354
20240322,103300,513771480,16100,16070,16100,16070,382
20240322,103200,507622960,16080,16030,16080,16030,313
20240322,103100,502600370,16080,16030,16080,16030,482
20240322,103000,494855780,16020,15990,16020,15990,294
20240322,102900,490148420,15990,15990,15990,15990,88
20240322,102800,488741300,16050,16000,16050,15990,160
20240322,102700,486179100,16020,16020,16020,16020,122
20240322,102600,484224660,15990,16020,16020,15990,617
20240322,102500,474354370,16010,16080,16080,16010,110
20240322,102400,472591520,16080,16000,16080,16000,239
20240322,102300,468756230,16000,16000,16000,16000,86
20240322,102200,467380230,16010,16070,16070,16010,205
20240322,102100,464098000,16000,16000,16080,16000,281
20240322,102000,459590880,16000,16000,16100,16000,171
20240322,101900,456850630,16000,16000,16080,16000,245
20240322,101800,452930550,16100,16060,16100,15990,601
20240322,101700,443292640,16060,16060,16100,16060,282
20240322,101600,438761840,16100,16060,16100,16060,382
20240322,101500,432615710,15970,16040,16070,15970,206
20240322,101400,429316610,16040,15960,16040,15960,101
20240322,101300,427703210,15950,16030,16050,15950,944
20240322,101200,412589350,16030,15860,16050,15860,943
20240322,101100,397493540,15970,15960,15970,15960,87
20240322,101000,396104690,15850,15870,15880,15850,532
20240322,100900,387666040,15870,15900,15900,15870,423
20240322,100800,380944820,15900,15900,15900,15900,114
20240322,100700,379132220,15970,15920,15980,15900,886
20240322,100600,365037680,15990,15910,15990,15910,165
20240322,100500,362406220,15910,15910,15910,15910,251
20240322,100400,358412810,15910,15910,15910,15910,210
20240322,100300,355071710,15910,15990,16000,15910,184
20240322,100200,352129650,15990,15870,16000,15860,1391
20240322,100100,329936460,15870,15870,15870,15870,210
20240322,100000,326603760,15910,15900,15910,15900,125
20240322,095900,324615610,15870,15920,15920,15870,483
20240322,095800,316934370,15920,15920,15930,15920,332
20240322,095700,311648720,15950,15940,16020,15940,116
20240322,095600,309798020,15920,15950,15950,15920,286
20240322,095500,305238300,15950,16020,16020,15950,135
20240322,095400,303077700,16020,15980,16020,15920,454
20240322,095300,295812740,15980,15900,15980,15900,184
20240322,095200,292884780,15900,15830,15900,15830,333
20240322,095100,287606960,15830,15700,15830,15700,1030
20240322,095000,271345410,15700,15700,15700,15700,200
20240322,094900,268205410,15700,15740,15740,15700,200
20240322,094800,265064210,15750,15750,15750,15750,225
20240322,094700,261520460,15750,15750,15750,15750,20
20240322,094600,261205460,15760,15780,15790,15760,50
20240322,094500,260416430,15780,15700,15780,15700,280
20240322,094400,256013470,15700,15700,15700,15700,245
20240322,094300,252166970,15630,15700,15700,15610,758
20240322,094200,240297250,15700,15700,15700,15600,554
20240322,094100,231600470,15610,15610,15610,15610,65
20240322,094000,230585820,15610,15690,15690,15610,398
20240322,093900,224352870,15690,15570,15690,15560,883
20240322,093800,210571760,15570,15580,15580,15570,459
20240322,093700,203420590,15590,15600,15600,15590,191
20240322,093600,200442050,15600,15600,15600,15600,33
20240322,093500,199927250,15600,15600,15600,15600,0
20240322,093400,199927250,15600,15660,15690,15600,299
20240322,093300,195255100,15590,15580,15590,15580,178
20240322,093200,192480720,15590,15590,15590,15580,84
20240322,093100,191171260,15590,15610,15610,15590,1145
20240322,093000,173310510,15700,15700,15700,15700,249
20240322,092900,169401210,15600,15670,15670,15600,693
20240322,092800,158550520,15680,15770,15770,15680,93
20240322,092700,157090240,15770,15680,15770,15680,68
20240322,092600,156018330,15680,15680,15770,15680,131
20240322,092500,153962980,15680,15670,15680,15670,195
20240322,092400,150905480,15670,15670,15720,15670,1082
20240322,092300,133936570,15560,15670,15670,15560,7
20240322,092200,133827100,15550,15670,15670,15550,300
20240322,092100,129149740,15670,15670,15680,15670,48
20240322,092000,128397400,15670,15510,15670,15510,6
20240322,091900,128304180,15490,15630,15630,15490,398
20240322,091800,122107890,15690,15690,15690,15690,18
20240322,091700,121825470,15700,15700,15700,15700,164
20240322,091600,119250670,15690,15700,15700,15690,484
20240322,091500,111654350,15690,15630,15690,15630,285
20240322,091400,107191550,15650,15540,15680,15540,1165
20240322,091300,89056760,15540,15520,15550,15450,1101
20240322,091200,71959420,15520,15520,15520,15520,15
20240322,091100,71726620,15430,15430,15430,15420,189
20240322,091000,68811550,15450,15550,15550,15450,634
20240322,090900,58983460,15550,15550,15550,15510,58
20240322,090800,58082360,15550,15550,15550,15550,97
20240322,090700,56574010,15560,15570,15570,15510,30
20240322,090600,56107950,15570,15610,15630,15480,159
20240322,090500,53633220,15610,15560,15690,15560,1529
20240322,090400,29731810,15560,15420,15560,15420,126
20240322,090300,27786320,15420,15630,15630,15420,171
20240322,090200,25141270,15640,15650,15650,15640,97
20240322,090100,23623620,15640,15670,15720,15640,787
20240322,090000,11300190,15670,15800,15800,15670,716