KissMeData/024110/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,190700,39046040870,15280,15280,15280,15280,71047
20240322,190600,39046040870,15280,15280,15280,15280,0
20240322,190500,39046040870,15280,15280,15280,15280,0
20240322,190400,39046040870,15280,15280,15280,15280,0
20240322,190300,39046040870,15280,15280,15280,15280,0
20240322,190200,39046040870,15280,15280,15280,15280,0
20240322,190100,39046040870,15280,15280,15280,15280,0
20240322,190000,39046040870,15280,15280,15280,15280,0
20240322,185900,39046040870,15280,15280,15280,15280,0
20240322,185800,39046040870,15280,15280,15280,15280,0
20240322,185700,39046040870,15280,15280,15280,15280,0
20240322,185600,39046040870,15280,15280,15280,15280,0
20240322,185500,39046040870,15280,15280,15280,15280,0
20240322,185400,39046040870,15280,15280,15280,15280,0
20240322,185300,39046040870,15280,15280,15280,15280,0
20240322,185200,39046040870,15280,15280,15280,15280,0
20240322,185100,39046040870,15280,15280,15280,15280,0
20240322,185000,39046040870,15280,15280,15280,15280,0
20240322,184900,39046040870,15280,15280,15280,15280,0
20240322,184800,39046040870,15280,15280,15280,15280,0
20240322,184700,39046040870,15280,15280,15280,15280,0
20240322,184600,39046040870,15280,15280,15280,15280,0
20240322,184500,39046040870,15280,15280,15280,15280,0
20240322,184400,39046040870,15280,15280,15280,15280,0
20240322,184300,39046040870,15280,15280,15280,15280,0
20240322,184200,39046040870,15280,15280,15280,15280,0
20240322,184100,39046040870,15280,15280,15280,15280,0
20240322,184000,39046040870,15280,15280,15280,15280,0
20240322,183900,39046040870,15280,15280,15280,15280,0
20240322,183800,39046040870,15280,15280,15280,15280,0
20240322,183700,39046040870,15280,15280,15280,15280,71047
20240322,183600,39046040870,15280,15280,15280,15280,0
20240322,183500,39046040870,15280,15280,15280,15280,0
20240322,183400,39046040870,15280,15280,15280,15280,0
20240322,183300,39046040870,15280,15280,15280,15280,0
20240322,183200,39046040870,15280,15280,15280,15280,0
20240322,183100,39046040870,15280,15280,15280,15280,0
20240322,183000,39046040870,15280,15280,15280,15280,0
20240322,182900,39046040870,15280,15280,15280,15280,0
20240322,182800,39046040870,15280,15280,15280,15280,0
20240322,182700,39046040870,15280,15280,15280,15280,0
20240322,182600,39046040870,15280,15280,15280,15280,0
20240322,182500,39046040870,15280,15280,15280,15280,0
20240322,182400,39046040870,15280,15280,15280,15280,0
20240322,182300,39046040870,15280,15280,15280,15280,0
20240322,182200,39046040870,15280,15280,15280,15280,0
20240322,182100,39046040870,15280,15280,15280,15280,0
20240322,182000,39046040870,15280,15280,15280,15280,0
20240322,181900,39046040870,15280,15280,15280,15280,0
20240322,181800,39046040870,15280,15280,15280,15280,0
20240322,181700,39046040870,15280,15280,15280,15280,0
20240322,181600,39046040870,15280,15280,15280,15280,0
20240322,181500,39046040870,15280,15280,15280,15280,0
20240322,181400,39046040870,15280,15280,15280,15280,0
20240322,181300,39046040870,15280,15280,15280,15280,0
20240322,181200,39046040870,15280,15280,15280,15280,0
20240322,181100,39046040870,15280,15280,15280,15280,0
20240322,181000,39046040870,15280,15280,15280,15280,0
20240322,180900,39046040870,15280,15280,15280,15280,0
20240322,180800,39046040870,15280,15280,15280,15280,0
20240322,180700,39046040870,15280,15280,15280,15280,71047
20240322,180600,39046040870,15280,15280,15280,15280,0
20240322,180500,39046040870,15280,15280,15280,15280,0
20240322,180400,39046040870,15280,15280,15280,15280,0
20240322,180300,39046040870,15280,15280,15280,15280,0
20240322,180200,39046040870,15280,15280,15280,15280,0
20240322,180100,39046040870,15280,15280,15280,15280,0
20240322,180000,39046040870,15280,15280,15280,15280,0
20240322,175900,39046040870,15280,15280,15280,15280,0
20240322,175800,39046040870,15280,15280,15280,15280,0
20240322,175700,39046040870,15280,15280,15280,15280,0
20240322,175600,39046040870,15280,15280,15280,15280,0
20240322,175500,39046040870,15280,15280,15280,15280,0
20240322,175400,39046040870,15280,15280,15280,15280,0
20240322,175300,39046040870,15280,15280,15280,15280,0
20240322,175200,39046040870,15280,15280,15280,15280,0
20240322,175100,39046040870,15280,15280,15280,15280,0
20240322,175000,39046040870,15280,15280,15280,15280,0
20240322,174900,39046040870,15280,15280,15280,15280,0
20240322,174800,39046040870,15280,15280,15280,15280,0
20240322,174700,39046040870,15280,15280,15280,15280,0
20240322,174600,39046040870,15280,15280,15280,15280,0
20240322,174500,39046040870,15280,15280,15280,15280,0
20240322,174400,39046040870,15280,15280,15280,15280,0
20240322,174300,39046040870,15280,15280,15280,15280,0
20240322,174200,39046040870,15280,15280,15280,15280,0
20240322,174100,39046040870,15280,15280,15280,15280,0
20240322,174000,39046040870,15280,15280,15280,15280,0
20240322,173900,39046040870,15280,15280,15280,15280,0
20240322,173800,39046040870,15280,15280,15280,15280,0
20240322,173700,39046040870,15280,15280,15280,15280,71047
20240322,173600,39046040870,15280,15280,15280,15280,0
20240322,173500,39046040870,15280,15280,15280,15280,0
20240322,173400,39046040870,15280,15280,15280,15280,0
20240322,173300,39046040870,15280,15280,15280,15280,0
20240322,173200,39046040870,15280,15280,15280,15280,0
20240322,173100,39046040870,15280,15280,15280,15280,0
20240322,173000,39046040870,15280,15280,15280,15280,0
20240322,172900,39046040870,15280,15280,15280,15280,0
20240322,172800,39046040870,15280,15280,15280,15280,0
20240322,172700,39046040870,15280,15280,15280,15280,0
20240322,172600,39046040870,15280,15280,15280,15280,0
20240322,172500,39046040870,15280,15280,15280,15280,0
20240322,172400,39046040870,15280,15280,15280,15280,0
20240322,172300,39046040870,15280,15280,15280,15280,0
20240322,172200,39046040870,15280,15280,15280,15280,0
20240322,172100,39046040870,15280,15280,15280,15280,0
20240322,172000,39046040870,15280,15280,15280,15280,0
20240322,171900,39046040870,15280,15280,15280,15280,0
20240322,171800,39046040870,15280,15280,15280,15280,0
20240322,171700,39046040870,15280,15280,15280,15280,0
20240322,171600,39046040870,15280,15280,15280,15280,0
20240322,171500,39046040870,15280,15280,15280,15280,0
20240322,171400,39046040870,15280,15280,15280,15280,0
20240322,171300,39046040870,15280,15280,15280,15280,0
20240322,171200,39046040870,15280,15280,15280,15280,0
20240322,171100,39046040870,15280,15280,15280,15280,0
20240322,171000,39046040870,15280,15280,15280,15280,0
20240322,170900,39046040870,15280,15280,15280,15280,0
20240322,170800,39046040870,15280,15280,15280,15280,0
20240322,170700,39046040870,15280,15280,15280,15280,71047
20240322,170600,39046040870,15280,15280,15280,15280,0
20240322,170500,39046040870,15280,15280,15280,15280,0
20240322,170400,39046040870,15280,15280,15280,15280,0
20240322,170300,39046040870,15280,15280,15280,15280,0
20240322,170200,39046040870,15280,15280,15280,15280,0
20240322,170100,39046040870,15280,15280,15280,15280,0
20240322,170000,39046040870,15280,15280,15280,15280,0
20240322,165900,39046040870,15280,15280,15280,15280,0
20240322,165800,39046040870,15280,15280,15280,15280,0
20240322,165700,39046040870,15280,15280,15280,15280,0
20240322,165600,39046040870,15280,15280,15280,15280,0
20240322,165500,39046040870,15280,15280,15280,15280,0
20240322,165400,39046040870,15280,15280,15280,15280,0
20240322,165300,39046040870,15280,15280,15280,15280,0
20240322,165200,39046040870,15280,15280,15280,15280,0
20240322,165100,39046040870,15280,15280,15280,15280,0
20240322,165000,39046040870,15280,15280,15280,15280,0
20240322,164900,39046040870,15280,15280,15280,15280,0
20240322,164800,39046040870,15280,15280,15280,15280,0
20240322,164700,39046040870,15280,15280,15280,15280,0
20240322,164600,39046040870,15280,15280,15280,15280,0
20240322,164500,39046040870,15280,15280,15280,15280,0
20240322,164400,39046040870,15280,15280,15280,15280,0
20240322,164300,39046040870,15280,15280,15280,15280,0
20240322,164200,39046040870,15280,15280,15280,15280,0
20240322,164100,39046040870,15280,15280,15280,15280,0
20240322,164000,39046040870,15280,15280,15280,15280,0
20240322,163900,39046040870,15280,15280,15280,15280,0
20240322,163800,39046040870,15280,15280,15280,15280,0
20240322,163700,39046040870,15280,15280,15280,15280,71047
20240322,163600,39046040870,15280,15280,15280,15280,0
20240322,163500,39046040870,15280,15280,15280,15280,0
20240322,163400,39046040870,15280,15280,15280,15280,0
20240322,163300,39046040870,15280,15280,15280,15280,0
20240322,163200,39046040870,15280,15280,15280,15280,0
20240322,163100,39046040870,15280,15280,15280,15280,0
20240322,163000,39046040870,15280,15280,15280,15280,0
20240322,162900,39046040870,15280,15280,15280,15280,0
20240322,162800,39046040870,15280,15280,15280,15280,0
20240322,162700,39046040870,15280,15280,15280,15280,0
20240322,162600,39046040870,15280,15280,15280,15280,0
20240322,162500,39046040870,15280,15280,15280,15280,0
20240322,162400,39046040870,15280,15280,15280,15280,0
20240322,162300,39046040870,15280,15280,15280,15280,0
20240322,162200,39046040870,15280,15280,15280,15280,0
20240322,162100,39046040870,15280,15280,15280,15280,0
20240322,162000,39046040870,15280,15280,15280,15280,0
20240322,161900,39046040870,15280,15280,15280,15280,0
20240322,161800,39046040870,15280,15280,15280,15280,0
20240322,161700,39046040870,15280,15280,15280,15280,0
20240322,161600,39046040870,15280,15280,15280,15280,0
20240322,161500,39046040870,15280,15280,15280,15280,0
20240322,161400,39046040870,15280,15280,15280,15280,0
20240322,161300,39046040870,15280,15280,15280,15280,0
20240322,161200,39046040870,15280,15280,15280,15280,0
20240322,161100,39046040870,15280,15280,15280,15280,0
20240322,161000,39046040870,15280,15280,15280,15280,0
20240322,160900,39046040870,15280,15280,15280,15280,0
20240322,160800,39046040870,15280,15280,15280,15280,0
20240322,160700,39046040870,15280,15280,15280,15280,71047
20240322,160600,39046040870,15280,15280,15280,15280,0
20240322,160500,39046040870,15280,15280,15280,15280,0
20240322,160400,39046040870,15280,15280,15280,15280,0
20240322,160300,39046040870,15280,15280,15280,15280,0
20240322,160200,39046040870,15280,15280,15280,15280,0
20240322,160100,39046040870,15280,15280,15280,15280,0
20240322,160000,39046040870,15280,15280,15280,15280,0
20240322,155900,39046040870,15280,15280,15280,15280,0
20240322,155800,39046040870,15280,15280,15280,15280,0
20240322,155700,39046040870,15280,15280,15280,15280,0
20240322,155600,39046040870,15280,15280,15280,15280,0
20240322,155500,39046040870,15280,15280,15280,15280,0
20240322,155400,39046040870,15280,15280,15280,15280,0
20240322,155300,39046040870,15280,15280,15280,15280,0
20240322,155200,39046040870,15280,15280,15280,15280,0
20240322,155100,39046040870,15280,15280,15280,15280,0
20240322,155000,39046040870,15280,15280,15280,15280,0
20240322,154900,39046040870,15280,15280,15280,15280,0
20240322,154800,39046040870,15280,15280,15280,15280,0
20240322,154700,39046040870,15280,15280,15280,15280,0
20240322,154600,39046040870,15280,15280,15280,15280,0
20240322,154500,39046040870,15280,15280,15280,15280,0
20240322,154400,39046040870,15280,15280,15280,15280,0
20240322,154300,39046040870,15280,15280,15280,15280,0
20240322,154200,39046040870,15280,15280,15280,15280,0
20240322,154100,39046040870,15280,15280,15280,15280,0
20240322,154000,39046040870,15280,15280,15280,15280,0
20240322,153900,39046040870,15280,15280,15280,15280,0
20240322,153800,39046040870,15280,15280,15280,15280,0
20240322,153700,39046040870,15280,15280,15280,15280,71047
20240322,153600,39046040870,15280,15280,15280,15280,0
20240322,153500,39046040870,15280,15280,15280,15280,0
20240322,153400,39046040870,15280,15280,15280,15280,0
20240322,153300,39046040870,15280,15280,15280,15280,0
20240322,153200,39046040870,15280,15280,15280,15280,0
20240322,153100,39046040870,15280,15280,15280,15280,0
20240322,153000,39046040870,15280,15280,15280,15280,71047
20240322,152900,37960442710,15290,15290,15290,15290,0
20240322,152800,37960442710,15290,15290,15290,15290,0
20240322,152700,37960442710,15290,15290,15290,15290,0
20240322,152600,37960442710,15290,15290,15290,15290,0
20240322,152500,37960442710,15290,15290,15290,15290,0
20240322,152400,37960442710,15290,15290,15290,15290,0
20240322,152300,37960442710,15290,15290,15290,15290,0
20240322,152200,37960442710,15290,15290,15290,15290,0
20240322,152100,37960442710,15290,15290,15290,15290,0
20240322,152000,37960442710,15290,15290,15290,15290,0
20240322,151900,37960442710,15290,15300,15320,15290,9774
20240322,151800,37810844100,15300,15310,15320,15300,5526
20240322,151700,37726248810,15320,15310,15330,15300,4955
20240322,151600,37650358740,15310,15330,15340,15310,18248
20240322,151500,37370729570,15330,15330,15340,15330,4436
20240322,151400,37302714520,15330,15340,15340,15320,5063
20240322,151300,37225069240,15340,15330,15340,15320,2896
20240322,151200,37180663390,15330,15330,15350,15330,21763
20240322,151100,36846881140,15340,15330,15350,15330,5003
20240322,151000,36770133080,15340,15330,15340,15330,3711
20240322,150900,36713208670,15330,15330,15340,15330,6807
20240322,150800,36608795850,15330,15330,15330,15320,3655
20240322,150700,36552766530,15330,15330,15330,15320,2645
20240322,150600,36512222580,15320,15320,15330,15320,1288
20240322,150500,36492482670,15320,15320,15330,15320,1925
20240322,150400,36462974600,15320,15340,15340,15320,15554
20240322,150300,36224496000,15330,15330,15340,15320,1355
20240322,150200,36203722350,15330,15330,15340,15320,11172
20240322,150100,36032396780,15330,15330,15340,15330,1432
20240322,150000,36010440390,15330,15320,15330,15320,2278
20240322,145900,35975525750,15320,15330,15330,15320,2862
20240322,145800,35931664210,15320,15330,15330,15320,5543
20240322,145700,35846698590,15330,15310,15330,15310,9596
20240322,145600,35699622080,15310,15330,15330,15310,9809
20240322,145500,35549300040,15320,15330,15330,15320,2376
20240322,145400,35512887000,15330,15320,15340,15320,12120
20240322,145300,35327024050,15330,15310,15330,15310,12594
20240322,145200,35134090180,15310,15310,15320,15310,1450
20240322,145100,35111885470,15310,15300,15310,15300,6983
20240322,145000,35004984840,15300,15300,15310,15300,1086
20240322,144900,34988369010,15300,15290,15310,15290,3340
20240322,144800,34937272400,15290,15290,15300,15290,2386
20240322,144700,34900777590,15290,15290,15300,15290,3205
20240322,144600,34851750420,15290,15300,15300,15290,1753
20240322,144500,34824941560,15290,15300,15300,15290,1051
20240322,144400,34808866360,15290,15290,15300,15290,2895
20240322,144300,34764597200,15290,15290,15300,15290,7085
20240322,144200,34656203130,15290,15290,15300,15290,1711
20240322,144100,34630041510,15290,15290,15300,15290,1153
20240322,144000,34612411280,15290,15300,15300,15290,1057
20240322,143900,34596248830,15300,15290,15300,15290,2718
20240322,143800,34554675960,15300,15280,15300,15280,1962
20240322,143700,34524682310,15280,15280,15290,15280,1283
20240322,143600,34505076960,15290,15300,15310,15280,5287
20240322,143500,34424204280,15300,15290,15310,15290,14710
20240322,143400,34199022370,15290,15290,15300,15290,565
20240322,143300,34190383190,15290,15290,15300,15290,2225
20240322,143200,34156355060,15290,15300,15310,15290,4058
20240322,143100,34094268470,15300,15300,15310,15300,947
20240322,143000,34079779340,15300,15310,15310,15300,2995
20240322,142900,34033946830,15300,15300,15320,15300,631
20240322,142800,34024291690,15300,15320,15320,15300,11278
20240322,142700,33851631180,15320,15310,15320,15310,964
20240322,142600,33836870900,15310,15300,15310,15290,4789
20240322,142500,33763599130,15290,15290,15300,15290,1642
20240322,142400,33738492760,15290,15290,15300,15290,1259
20240322,142300,33719242260,15290,15300,15310,15290,3958
20240322,142200,33658689900,15300,15300,15310,15290,7462
20240322,142100,33544482860,15290,15290,15300,15290,5884
20240322,142000,33454473460,15290,15280,15290,15280,2396
20240322,141900,33417848470,15280,15300,15310,15280,8682
20240322,141800,33285071070,15300,15320,15320,15300,4118
20240322,141700,33221999100,15330,15330,15340,15320,6299
20240322,141600,33125424890,15320,15320,15330,15320,5813
20240322,141500,33036353300,15320,15330,15330,15320,1280
20240322,141400,33016742250,15330,15300,15330,15300,12147
20240322,141300,32830709170,15300,15300,15310,15300,1455
20240322,141200,32808443760,15300,15300,15310,15300,3620
20240322,141100,32753038770,15300,15300,15310,15300,1291
20240322,141000,32733284300,15310,15300,15310,15300,2795
20240322,140900,32690499580,15300,15260,15310,15260,25537
20240322,140800,32300179020,15260,15260,15270,15260,5567
20240322,140700,32215194140,15270,15260,15270,15260,1484
20240322,140600,32192545340,15260,15270,15270,15260,1566
20240322,140500,32168643540,15260,15260,15270,15260,1333
20240322,140400,32148298370,15260,15260,15270,15260,1647
20240322,140300,32123163580,15260,15260,15270,15260,1079
20240322,140200,32106696630,15270,15260,15270,15260,1877
20240322,140100,32078040930,15260,15250,15260,15250,2725
20240322,140000,32036462750,15250,15250,15260,15250,761
20240322,135900,32024857460,15250,15240,15260,15240,4342
20240322,135800,31958644520,15250,15230,15250,15230,10827
20240322,135700,31793649880,15240,15240,15250,15230,8013
20240322,135600,31671521040,15240,15230,15250,15230,10450
20240322,135500,31512272690,15230,15230,15240,15230,1740
20240322,135400,31485772180,15230,15220,15230,15220,1327
20240322,135300,31465567980,15230,15220,15230,15220,1812
20240322,135200,31437976830,15220,15230,15230,15220,1027
20240322,135100,31422339930,15220,15230,15240,15220,1458
20240322,135000,31400131480,15230,15230,15240,15220,10293
20240322,134900,31243368920,15230,15230,15240,15230,715
20240322,134800,31232478650,15240,15230,15240,15230,3084
20240322,134700,31185506840,15230,15230,15240,15230,1106
20240322,134600,31168660580,15230,15230,15240,15230,1868
20240322,134500,31140210620,15230,15240,15240,15230,6175
20240322,134400,31046114460,15240,15230,15240,15220,3484
20240322,134300,30993060690,15220,15240,15240,15220,2948
20240322,134200,30948151420,15250,15230,15250,15230,1493
20240322,134100,30925400470,15240,15210,15250,15210,20595
20240322,134000,30611647770,15210,15220,15230,15210,14017
20240322,133900,30398392510,15220,15220,15230,15220,1485
20240322,133800,30375789180,15220,15220,15230,15220,1154
20240322,133700,30358224370,15220,15220,15230,15220,1556
20240322,133600,30334541440,15230,15250,15250,15220,6143
20240322,133500,30240923850,15240,15230,15240,15220,9221
20240322,133400,30100450300,15220,15230,15230,15220,752
20240322,133300,30089003740,15220,15230,15230,15220,8265
20240322,133200,29963162230,15230,15240,15240,15230,2924
20240322,133100,29918612710,15240,15230,15240,15230,4255
20240322,133000,29853793590,15230,15230,15240,15230,1295
20240322,132900,29834070320,15230,15240,15240,15230,2017
20240322,132800,29803348520,15250,15220,15250,15210,14077
20240322,132700,29588836350,15210,15220,15220,15210,1426
20240322,132600,29567140120,15210,15220,15220,15210,2479
20240322,132500,29529415370,15220,15220,15220,15210,3348
20240322,132400,29478466940,15210,15220,15220,15210,2406
20240322,132300,29441853780,15220,15230,15230,15220,1239
20240322,132200,29422995000,15230,15230,15230,15220,564
20240322,132100,29414409480,15220,15240,15260,15220,14957
20240322,132000,29186264530,15240,15230,15240,15210,13654
20240322,131900,28978492560,15230,15220,15230,15210,3838
20240322,131800,28920079460,15220,15210,15220,15210,1554
20240322,131700,28896435130,15220,15220,15230,15220,2215
20240322,131600,28862722510,15230,15210,15230,15210,3323
20240322,131500,28812152690,15210,15200,15220,15200,2142
20240322,131400,28779582140,15210,15220,15220,15200,4072
20240322,131300,28717646020,15210,15210,15220,15200,5898
20240322,131200,28627939060,15200,15220,15220,15200,20917
20240322,131100,28309893550,15210,15220,15230,15210,6659
20240322,131000,28208576690,15220,15230,15230,15220,6765
20240322,130900,28105596210,15220,15260,15260,15220,10486
20240322,130800,27945804130,15250,15260,15270,15250,14155
20240322,130700,27729842840,15260,15260,15270,15260,717
20240322,130600,27718901250,15270,15270,15270,15260,1437
20240322,130500,27696958310,15270,15270,15280,15270,974
20240322,130400,27682085200,15270,15260,15270,15260,6886
20240322,130300,27576939260,15270,15270,15270,15260,1674
20240322,130200,27551383980,15260,15260,15270,15260,1057
20240322,130100,27535252130,15260,15270,15270,15260,2003
20240322,130000,27504676760,15260,15270,15280,15260,10660
20240322,125900,27341900500,15270,15270,15280,15270,1196
20240322,125800,27323637450,15270,15280,15280,15270,890
20240322,125700,27310044640,15270,15270,15280,15270,1017
20240322,125600,27294514250,15270,15280,15280,15270,2715
20240322,125500,27253056060,15270,15280,15280,15270,659
20240322,125400,27242993080,15270,15270,15280,15270,921
20240322,125300,27228929400,15270,15270,15270,15260,2983
20240322,125200,27183379910,15270,15260,15270,15260,891
20240322,125100,27169780250,15270,15270,15280,15260,3086
20240322,125000,27122659100,15270,15290,15290,15260,39535
20240322,124900,26518924000,15280,15290,15290,15280,231
20240322,124800,26515394000,15280,15280,15290,15280,615
20240322,124700,26505996750,15280,15290,15300,15280,3789
20240322,124600,26448064110,15300,15280,15300,15280,2778
20240322,124500,26405599130,15280,15270,15280,15270,2401
20240322,124400,26368921180,15270,15280,15280,15270,1710
20240322,124300,26342798650,15280,15270,15280,15270,2116
20240322,124200,26310472800,15270,15280,15280,15270,2263
20240322,124100,26275895680,15280,15270,15280,15270,2503
20240322,124000,26237653090,15280,15280,15280,15270,2379
20240322,123900,26201303070,15280,15270,15280,15270,781
20240322,123800,26189376600,15270,15270,15280,15270,847
20240322,123700,26176442700,15270,15270,15280,15270,550
20240322,123600,26168043170,15270,15270,15280,15270,4066
20240322,123500,26105954310,15280,15280,15280,15270,1968
20240322,123400,26075889230,15280,15280,15290,15270,2997
20240322,123300,26030090090,15290,15280,15290,15270,1866
20240322,123200,26001578620,15280,15270,15280,15270,1827
20240322,123100,25973679810,15270,15270,15280,15260,1320
20240322,123000,25953522880,15270,15270,15280,15270,1017
20240322,122900,25937993060,15270,15280,15280,15260,8647
20240322,122800,25805950220,15270,15280,15290,15270,1965
20240322,122700,25775929310,15280,15280,15290,15280,1108
20240322,122600,25758999030,15280,15280,15290,15280,1751
20240322,122500,25732233580,15280,15290,15290,15280,1579
20240322,122400,25708105750,15280,15290,15290,15280,3306
20240322,122300,25657587910,15280,15280,15290,15280,1164
20240322,122200,25639801260,15280,15290,15290,15280,1518
20240322,122100,25616600900,15280,15280,15290,15280,1449
20240322,122000,25594460140,15280,15280,15290,15280,971
20240322,121900,25579622730,15280,15290,15290,15280,1816
20240322,121800,25551869620,15280,15280,15290,15280,1946
20240322,121700,25522128250,15290,15290,15290,15280,1325
20240322,121600,25501881820,15280,15270,15290,15270,1152
20240322,121500,25484279100,15280,15260,15280,15260,4953
20240322,121400,25408643750,15260,15290,15300,15260,18593
20240322,121300,25124503950,15290,15290,15300,15290,1881
20240322,121200,25095743190,15290,15300,15300,15290,2808
20240322,121100,25052806940,15290,15310,15310,15290,29753
20240322,121000,24597583560,15310,15340,15340,15310,49231
20240322,120900,23843492360,15340,15330,15340,15330,743
20240322,120800,23832100140,15340,15350,15350,15330,16023
20240322,120700,23586220150,15350,15350,15360,15350,1140
20240322,120600,23568719840,15350,15350,15360,15350,950
20240322,120500,23554137320,15360,15350,15360,15350,702
20240322,120400,23543359210,15360,15360,15360,15350,1498
20240322,120300,23520363930,15360,15350,15360,15350,1067
20240322,120200,23503983800,15360,15360,15360,15350,1115
20240322,120100,23486865270,15350,15360,15360,15350,6555
20240322,120000,23386188310,15360,15360,15370,15360,712
20240322,115900,23375250960,15370,15370,15380,15360,3868
20240322,115800,23315807300,15370,15370,15380,15370,1440
20240322,115700,23293674070,15370,15380,15380,15370,4119
20240322,115600,23230329680,15380,15380,15390,15380,604
20240322,115500,23221040070,15380,15380,15390,15380,808
20240322,115400,23208613010,15380,15380,15390,15380,5745
20240322,115300,23120254890,15380,15400,15400,15380,13516
20240322,115200,22912237270,15390,15390,15400,15390,2234
20240322,115100,22877844710,15400,15400,15400,15390,5059
20240322,115000,22799941330,15400,15400,15410,15390,11626
20240322,114900,22620901260,15390,15390,15400,15390,1627
20240322,114800,22595847690,15400,15410,15410,15390,8943
20240322,114700,22458122730,15410,15410,15410,15400,2738
20240322,114600,22415936330,15400,15410,15410,15400,1076
20240322,114500,22399359460,15410,15400,15410,15400,2662
20240322,114400,22358353510,15400,15420,15420,15400,5658
20240322,114300,22271175650,15410,15420,15430,15410,4791
20240322,114200,22197306650,15420,15420,15430,15420,1055
20240322,114100,22181038030,15420,15420,15430,15420,2047
20240322,114000,22149473270,15430,15420,15430,15420,1056
20240322,113900,22133187920,15420,15420,15430,15420,1165
20240322,113800,22115223210,15430,15430,15440,15420,4628
20240322,113700,22043822900,15430,15430,15440,15430,914
20240322,113600,22029719840,15440,15440,15440,15430,4115
20240322,113500,21966215120,15440,15430,15440,15430,1213
20240322,113400,21947493880,15430,15440,15440,15430,982
20240322,113300,21932339830,15430,15440,15440,15430,2939
20240322,113200,21886978010,15430,15430,15440,15430,2400
20240322,113100,21849941130,15440,15440,15440,15430,2209
20240322,113000,21815855370,15440,15460,15470,15430,14177
20240322,112900,21596726940,15460,15460,15470,15460,8819
20240322,112800,21460364420,15460,15470,15470,15460,5976
20240322,112700,21367933770,15470,15470,15470,15460,2436
20240322,112600,21330256790,15470,15460,15470,15460,5382
20240322,112500,21247044800,15450,15440,15460,15440,10646
20240322,112400,21082558820,15440,15420,15440,15420,6623
20240322,112300,20980312800,15440,15430,15440,15420,4708
20240322,112200,20907674000,15420,15410,15430,15400,16177
20240322,112100,20658322940,15410,15390,15410,15390,18059
20240322,112000,20380222840,15390,15390,15400,15390,3327
20240322,111900,20328999390,15400,15400,15400,15390,5108
20240322,111800,20250342250,15400,15400,15400,15390,12867
20240322,111700,20052194690,15400,15400,15400,15390,1545
20240322,111600,20028409650,15400,15400,15400,15390,1809
20240322,111500,20000556260,15390,15390,15400,15390,1075
20240322,111400,19984006060,15390,15400,15400,15390,1370
20240322,111300,19962911930,15400,15400,15400,15390,872
20240322,111200,19949487070,15400,15400,15400,15390,1879
20240322,111100,19920558870,15390,15390,15400,15390,11313
20240322,111000,19746352160,15390,15390,15400,15390,2547
20240322,110900,19707138770,15390,15390,15400,15390,1685
20240322,110800,19681195930,15400,15390,15400,15390,4487
20240322,110700,19612134610,15400,15390,15400,15390,2430
20240322,110600,19574730730,15400,15390,15400,15390,1008
20240322,110500,19559212250,15400,15390,15400,15390,1691
20240322,110400,19533175370,15390,15390,15400,15390,2851
20240322,110300,19489296290,15390,15390,15400,15390,2786
20240322,110200,19446405190,15390,15390,15400,15390,841
20240322,110100,19433461980,15390,15390,15400,15390,2905
20240322,110000,19388740640,15390,15380,15400,15380,858
20240322,105900,19375535270,15380,15390,15390,15380,2574
20240322,105800,19335928850,15390,15390,15390,15380,846
20240322,105700,19322914190,15390,15380,15400,15380,1589
20240322,105600,19298465320,15380,15390,15390,15380,969
20240322,105500,19283556690,15390,15390,15400,15380,7383
20240322,105400,19169933760,15390,15370,15400,15370,5286
20240322,105300,19088632650,15370,15380,15380,15370,574
20240322,105200,19079807410,15370,15370,15380,15370,4613
20240322,105100,19008872200,15380,15380,15380,15370,824
20240322,105000,18996206480,15370,15370,15380,15370,1549
20240322,104900,18972398210,15380,15370,15380,15370,1996
20240322,104800,18941703010,15370,15380,15380,15370,1793
20240322,104700,18914140650,15370,15380,15390,15370,11130
20240322,104600,18742944260,15380,15370,15380,15370,4638
20240322,104500,18671640890,15370,15380,15390,15370,14690
20240322,104400,18445811720,15390,15400,15400,15390,3371
20240322,104300,18393930770,15390,15390,15400,15380,1667
20240322,104200,18368278330,15390,15390,15390,15380,807
20240322,104100,18355864210,15380,15390,15400,15380,7845
20240322,104000,18235124520,15400,15400,15400,15390,1288
20240322,103900,18215297040,15400,15400,15410,15390,7126
20240322,103800,18105584650,15400,15400,15410,15400,2002
20240322,103700,18074753810,15400,15420,15420,15400,6249
20240322,103600,17978471950,15420,15420,15430,15410,5854
20240322,103500,17888207260,15420,15420,15430,15420,2181
20240322,103400,17854576080,15420,15410,15420,15410,2415
20240322,103300,17817345030,15410,15420,15420,15400,3226
20240322,103200,17767627520,15420,15410,15420,15400,1548
20240322,103100,17743771340,15420,15410,15420,15400,1878
20240322,103000,17714830370,15410,15400,15410,15400,1556
20240322,102900,17690859190,15400,15420,15420,15400,6610
20240322,102800,17588955690,15420,15430,15440,15420,8512
20240322,102700,17457619400,15430,15430,15440,15430,1921
20240322,102600,17427978290,15440,15430,15440,15420,9987
20240322,102500,17273940460,15430,15420,15470,15420,8793
20240322,102400,17138158200,15420,15430,15440,15420,3450
20240322,102300,17084930660,15430,15430,15440,15420,22704
20240322,102200,16734594980,15420,15400,15430,15390,8773
20240322,102100,16599419320,15400,15380,15400,15380,19152
20240322,102000,16304628780,15380,15390,15390,15380,2909
20240322,101900,16259887320,15380,15360,15390,15360,4047
20240322,101800,16197650540,15370,15370,15380,15360,7178
20240322,101700,16087318840,15380,15380,15390,15370,4426
20240322,101600,16019250400,15380,15390,15390,15380,13875
20240322,101500,15805743910,15390,15390,15420,15390,6427
20240322,101400,15706815860,15390,15410,15420,15390,16297
20240322,101300,15455753720,15410,15460,15460,15410,27288
20240322,101200,15034539810,15460,15450,15460,15450,3327
20240322,101100,14983115560,15450,15450,15460,15450,3876
20240322,101000,14923208460,15450,15440,15460,15440,2847
20240322,100900,14879233450,15440,15440,15450,15440,2328
20240322,100800,14843287490,15440,15430,15440,15430,6775
20240322,100700,14738704800,15430,15450,15460,15430,21463
20240322,100600,14407165980,15450,15450,15460,15450,1482
20240322,100500,14384268320,15460,15460,15460,15450,4041
20240322,100400,14321804690,15460,15470,15470,15450,11484
20240322,100300,14144257970,15470,15470,15470,15460,3880
20240322,100200,14084251930,15470,15470,15470,15460,3061
20240322,100100,14036905060,15460,15460,15470,15460,3351
20240322,100000,13985086490,15470,15460,15470,15460,1534
20240322,095900,13961364660,15460,15470,15470,15460,2450
20240322,095800,13923487630,15460,15460,15470,15460,4827
20240322,095700,13848861890,15460,15460,15470,15460,2424
20240322,095600,13811369570,15470,15470,15480,15470,8760
20240322,095500,13675847080,15480,15470,15480,15460,2141
20240322,095400,13642719400,15470,15470,15480,15460,9577
20240322,095300,13494562500,15470,15470,15470,15460,15247
20240322,095200,13258701170,15460,15460,15470,15460,3197
20240322,095100,13209269440,15460,15470,15470,15450,14986
20240322,095000,12977576650,15470,15480,15480,15460,4167
20240322,094900,12913107390,15480,15470,15480,15460,2927
20240322,094800,12867827520,15470,15470,15470,15460,4064
20240322,094700,12804970250,15460,15480,15480,15460,26795
20240322,094600,12390352900,15480,15480,15490,15470,6317
20240322,094500,12292573760,15480,15480,15490,15480,8735
20240322,094400,12157331260,15480,15480,15490,15470,6318
20240322,094300,12059513350,15480,15480,15490,15470,13790
20240322,094200,11846018030,15490,15480,15490,15470,6971
20240322,094100,11738099590,15470,15470,15480,15460,12488
20240322,094000,11544988680,15470,15450,15480,15450,54578
20240322,093900,10701164860,15460,15460,15480,15450,3175
20240322,093800,10652074410,15460,15440,15460,15440,9834
20240322,093700,10500069360,15450,15440,15450,15440,2261
20240322,093600,10465155350,15440,15410,15450,15410,4962
20240322,093500,10388633290,15420,15440,15450,15410,7666
20240322,093400,10270438700,15450,15480,15490,15440,27631
20240322,093300,9843209330,15480,15500,15510,15480,16433
20240322,093200,9588659650,15510,15510,15520,15510,13410
20240322,093100,9380585280,15510,15500,15510,15500,37221
20240322,093000,8803478980,15510,15480,15510,15480,37713
20240322,092900,8219006600,15490,15480,15490,15470,17281
20240322,092800,7951488980,15480,15480,15480,15470,5816
20240322,092700,7861475350,15480,15480,15480,15470,5804
20240322,092600,7771641060,15480,15470,15480,15460,16822
20240322,092500,7511444310,15470,15460,15470,15450,3494
20240322,092400,7457417300,15460,15460,15470,15450,7601
20240322,092300,7339891650,15460,15470,15470,15450,8825
20240322,092200,7203459120,15470,15480,15490,15440,18942
20240322,092100,6910528420,15490,15480,15490,15470,7028
20240322,092000,6801719590,15480,15480,15490,15470,13678
20240322,091900,6589986990,15480,15450,15480,15450,20970
20240322,091800,6265573190,15450,15440,15460,15440,18777
20240322,091700,5975487280,15450,15430,15450,15430,19297
20240322,091600,5677603890,15440,15400,15440,15390,45316
20240322,091500,4979579460,15390,15400,15400,15390,6936
20240322,091400,4872790230,15390,15380,15400,15370,18611
20240322,091300,4586538140,15370,15350,15380,15350,17942
20240322,091200,4310791960,15350,15370,15370,15340,9876
20240322,091100,4159149850,15360,15340,15360,15330,12421
20240322,091000,3968491820,15330,15340,15350,15330,12750
20240322,090900,3772926820,15340,15350,15360,15340,4239
20240322,090800,3707858440,15350,15300,15360,15300,5523
20240322,090700,3623159880,15310,15310,15320,15290,11148
20240322,090600,3452565880,15320,15350,15360,15290,21280
20240322,090500,3126384770,15360,15390,15390,15350,38097
20240322,090400,2540773440,15390,15380,15390,15370,17828
20240322,090300,2266610480,15380,15360,15380,15360,28983
20240322,090200,1821119070,15370,15350,15380,15350,26712
20240322,090100,1410628720,15360,15250,15360,15240,44087
20240322,090000,735922160,15250,15280,15280,15190,48210