KissMeData/044490/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193000,1626028235,16250,16250,16250,16250,806
20250321,192900,1626028235,16250,16250,16250,16250,0
20250321,192800,1626028235,16250,16250,16250,16250,0
20250321,192700,1626028235,16250,16250,16250,16250,0
20250321,192600,1626028235,16250,16250,16250,16250,0
20250321,192500,1626028235,16250,16250,16250,16250,0
20250321,192400,1626028235,16250,16250,16250,16250,0
20250321,192300,1626028235,16250,16250,16250,16250,0
20250321,192200,1626028235,16250,16250,16250,16250,0
20250321,192100,1626028235,16250,16250,16250,16250,0
20250321,192000,1626028235,16250,16250,16250,16250,0
20250321,191900,1626028235,16250,16250,16250,16250,0
20250321,191800,1626028235,16250,16250,16250,16250,0
20250321,191700,1626028235,16250,16250,16250,16250,0
20250321,191600,1626028235,16250,16250,16250,16250,0
20250321,191500,1626028235,16250,16250,16250,16250,0
20250321,191400,1626028235,16250,16250,16250,16250,0
20250321,191300,1626028235,16250,16250,16250,16250,0
20250321,191200,1626028235,16250,16250,16250,16250,0
20250321,191100,1626028235,16250,16250,16250,16250,0
20250321,191000,1626028235,16250,16250,16250,16250,0
20250321,190900,1626028235,16250,16250,16250,16250,0
20250321,190800,1626028235,16250,16250,16250,16250,0
20250321,190700,1626028235,16250,16250,16250,16250,0
20250321,190600,1626028235,16250,16250,16250,16250,0
20250321,190500,1626028235,16250,16250,16250,16250,0
20250321,190400,1626028235,16250,16250,16250,16250,0
20250321,190300,1626028235,16250,16250,16250,16250,0
20250321,190200,1626028235,16250,16250,16250,16250,0
20250321,190100,1626028235,16250,16250,16250,16250,0
20250321,190000,1626028235,16250,16250,16250,16250,806
20250321,185900,1626028235,16250,16250,16250,16250,0
20250321,185800,1626028235,16250,16250,16250,16250,0
20250321,185700,1626028235,16250,16250,16250,16250,0
20250321,185600,1626028235,16250,16250,16250,16250,0
20250321,185500,1626028235,16250,16250,16250,16250,0
20250321,185400,1626028235,16250,16250,16250,16250,0
20250321,185300,1626028235,16250,16250,16250,16250,0
20250321,185200,1626028235,16250,16250,16250,16250,0
20250321,185100,1626028235,16250,16250,16250,16250,0
20250321,185000,1626028235,16250,16250,16250,16250,0
20250321,184900,1626028235,16250,16250,16250,16250,0
20250321,184800,1626028235,16250,16250,16250,16250,0
20250321,184700,1626028235,16250,16250,16250,16250,0
20250321,184600,1626028235,16250,16250,16250,16250,0
20250321,184500,1626028235,16250,16250,16250,16250,0
20250321,184400,1626028235,16250,16250,16250,16250,0
20250321,184300,1626028235,16250,16250,16250,16250,0
20250321,184200,1626028235,16250,16250,16250,16250,0
20250321,184100,1626028235,16250,16250,16250,16250,0
20250321,184000,1626028235,16250,16250,16250,16250,0
20250321,183900,1626028235,16250,16250,16250,16250,0
20250321,183800,1626028235,16250,16250,16250,16250,0
20250321,183700,1626028235,16250,16250,16250,16250,0
20250321,183600,1626028235,16250,16250,16250,16250,0
20250321,183500,1626028235,16250,16250,16250,16250,0
20250321,183400,1626028235,16250,16250,16250,16250,0
20250321,183300,1626028235,16250,16250,16250,16250,0
20250321,183200,1626028235,16250,16250,16250,16250,0
20250321,183100,1626028235,16250,16250,16250,16250,0
20250321,183000,1626028235,16250,16250,16250,16250,806
20250321,182900,1626028235,16250,16250,16250,16250,0
20250321,182800,1626028235,16250,16250,16250,16250,0
20250321,182700,1626028235,16250,16250,16250,16250,0
20250321,182600,1626028235,16250,16250,16250,16250,0
20250321,182500,1626028235,16250,16250,16250,16250,0
20250321,182400,1626028235,16250,16250,16250,16250,0
20250321,182300,1626028235,16250,16250,16250,16250,0
20250321,182200,1626028235,16250,16250,16250,16250,0
20250321,182100,1626028235,16250,16250,16250,16250,0
20250321,182000,1626028235,16250,16250,16250,16250,0
20250321,181900,1626028235,16250,16250,16250,16250,0
20250321,181800,1626028235,16250,16250,16250,16250,0
20250321,181700,1626028235,16250,16250,16250,16250,0
20250321,181600,1626028235,16250,16250,16250,16250,0
20250321,181500,1626028235,16250,16250,16250,16250,0
20250321,181400,1626028235,16250,16250,16250,16250,0
20250321,181300,1626028235,16250,16250,16250,16250,0
20250321,181200,1626028235,16250,16250,16250,16250,0
20250321,181100,1626028235,16250,16250,16250,16250,0
20250321,181000,1626028235,16250,16250,16250,16250,0
20250321,180900,1626028235,16250,16250,16250,16250,0
20250321,180800,1626028235,16250,16250,16250,16250,0
20250321,180700,1626028235,16250,16250,16250,16250,0
20250321,180600,1626028235,16250,16250,16250,16250,0
20250321,180500,1626028235,16250,16250,16250,16250,0
20250321,180400,1626028235,16250,16250,16250,16250,0
20250321,180300,1626028235,16250,16250,16250,16250,0
20250321,180200,1626028235,16250,16250,16250,16250,0
20250321,180100,1626028235,16250,16250,16250,16250,0
20250321,180000,1626028235,16250,16250,16250,16250,806
20250321,175900,1626028235,16250,16250,16250,16250,0
20250321,175800,1626028235,16250,16250,16250,16250,0
20250321,175700,1626028235,16250,16250,16250,16250,0
20250321,175600,1626028235,16250,16250,16250,16250,0
20250321,175500,1626028235,16250,16250,16250,16250,0
20250321,175400,1626028235,16250,16250,16250,16250,0
20250321,175300,1626028235,16250,16250,16250,16250,0
20250321,175200,1626028235,16250,16250,16250,16250,0
20250321,175100,1626028235,16250,16250,16250,16250,0
20250321,175000,1626028235,16250,16250,16250,16250,0
20250321,174900,1626028235,16250,16250,16250,16250,0
20250321,174800,1626028235,16250,16250,16250,16250,0
20250321,174700,1626028235,16250,16250,16250,16250,0
20250321,174600,1626028235,16250,16250,16250,16250,0
20250321,174500,1626028235,16250,16250,16250,16250,0
20250321,174400,1626028235,16250,16250,16250,16250,0
20250321,174300,1626028235,16250,16250,16250,16250,0
20250321,174200,1626028235,16250,16250,16250,16250,0
20250321,174100,1626028235,16250,16250,16250,16250,0
20250321,174000,1626028235,16250,16250,16250,16250,0
20250321,173900,1626028235,16250,16250,16250,16250,0
20250321,173800,1626028235,16250,16250,16250,16250,0
20250321,173700,1626028235,16250,16250,16250,16250,0
20250321,173600,1626028235,16250,16250,16250,16250,0
20250321,173500,1626028235,16250,16250,16250,16250,0
20250321,173400,1626028235,16250,16250,16250,16250,0
20250321,173300,1626028235,16250,16250,16250,16250,0
20250321,173200,1626028235,16250,16250,16250,16250,0
20250321,173100,1626028235,16250,16250,16250,16250,0
20250321,173000,1626028235,16250,16250,16250,16250,806
20250321,172900,1626028235,16250,16250,16250,16250,0
20250321,172800,1626028235,16250,16250,16250,16250,0
20250321,172700,1626028235,16250,16250,16250,16250,0
20250321,172600,1626028235,16250,16250,16250,16250,0
20250321,172500,1626028235,16250,16250,16250,16250,0
20250321,172400,1626028235,16250,16250,16250,16250,0
20250321,172300,1626028235,16250,16250,16250,16250,0
20250321,172200,1626028235,16250,16250,16250,16250,0
20250321,172100,1626028235,16250,16250,16250,16250,0
20250321,172000,1626028235,16250,16250,16250,16250,0
20250321,171900,1626028235,16250,16250,16250,16250,0
20250321,171800,1626028235,16250,16250,16250,16250,0
20250321,171700,1626028235,16250,16250,16250,16250,0
20250321,171600,1626028235,16250,16250,16250,16250,0
20250321,171500,1626028235,16250,16250,16250,16250,0
20250321,171400,1626028235,16250,16250,16250,16250,0
20250321,171300,1626028235,16250,16250,16250,16250,0
20250321,171200,1626028235,16250,16250,16250,16250,0
20250321,171100,1626028235,16250,16250,16250,16250,0
20250321,171000,1626028235,16250,16250,16250,16250,0
20250321,170900,1626028235,16250,16250,16250,16250,0
20250321,170800,1626028235,16250,16250,16250,16250,0
20250321,170700,1626028235,16250,16250,16250,16250,0
20250321,170600,1626028235,16250,16250,16250,16250,0
20250321,170500,1626028235,16250,16250,16250,16250,0
20250321,170400,1626028235,16250,16250,16250,16250,0
20250321,170300,1626028235,16250,16250,16250,16250,0
20250321,170200,1626028235,16250,16250,16250,16250,0
20250321,170100,1626028235,16250,16250,16250,16250,0
20250321,170000,1626028235,16250,16250,16250,16250,806
20250321,165900,1626028235,16250,16250,16250,16250,0
20250321,165800,1626028235,16250,16250,16250,16250,0
20250321,165700,1626028235,16250,16250,16250,16250,0
20250321,165600,1626028235,16250,16250,16250,16250,0
20250321,165500,1626028235,16250,16250,16250,16250,0
20250321,165400,1626028235,16250,16250,16250,16250,0
20250321,165300,1626028235,16250,16250,16250,16250,0
20250321,165200,1626028235,16250,16250,16250,16250,0
20250321,165100,1626028235,16250,16250,16250,16250,0
20250321,165000,1626028235,16250,16250,16250,16250,0
20250321,164900,1626028235,16250,16250,16250,16250,0
20250321,164800,1626028235,16250,16250,16250,16250,0
20250321,164700,1626028235,16250,16250,16250,16250,0
20250321,164600,1626028235,16250,16250,16250,16250,0
20250321,164500,1626028235,16250,16250,16250,16250,0
20250321,164400,1626028235,16250,16250,16250,16250,0
20250321,164300,1626028235,16250,16250,16250,16250,0
20250321,164200,1626028235,16250,16250,16250,16250,0
20250321,164100,1626028235,16250,16250,16250,16250,0
20250321,164000,1626028235,16250,16250,16250,16250,0
20250321,163900,1626028235,16250,16250,16250,16250,0
20250321,163800,1626028235,16250,16250,16250,16250,0
20250321,163700,1626028235,16250,16250,16250,16250,0
20250321,163600,1626028235,16250,16250,16250,16250,0
20250321,163500,1626028235,16250,16250,16250,16250,0
20250321,163400,1626028235,16250,16250,16250,16250,0
20250321,163300,1626028235,16250,16250,16250,16250,0
20250321,163200,1626028235,16250,16250,16250,16250,0
20250321,163100,1626028235,16250,16250,16250,16250,0
20250321,163000,1626028235,16250,16250,16250,16250,806
20250321,162900,1626028235,16250,16250,16250,16250,0
20250321,162800,1626028235,16250,16250,16250,16250,0
20250321,162700,1626028235,16250,16250,16250,16250,0
20250321,162600,1626028235,16250,16250,16250,16250,0
20250321,162500,1626028235,16250,16250,16250,16250,0
20250321,162400,1626028235,16250,16250,16250,16250,0
20250321,162300,1626028235,16250,16250,16250,16250,0
20250321,162200,1626028235,16250,16250,16250,16250,0
20250321,162100,1626028235,16250,16250,16250,16250,0
20250321,162000,1626028235,16250,16250,16250,16250,0
20250321,161900,1626028235,16250,16250,16250,16250,0
20250321,161800,1626028235,16250,16250,16250,16250,0
20250321,161700,1626028235,16250,16250,16250,16250,0
20250321,161600,1626028235,16250,16250,16250,16250,0
20250321,161500,1626028235,16250,16250,16250,16250,0
20250321,161400,1626028235,16250,16250,16250,16250,0
20250321,161300,1626028235,16250,16250,16250,16250,0
20250321,161200,1626028235,16250,16250,16250,16250,0
20250321,161100,1626028235,16250,16250,16250,16250,0
20250321,161000,1626028235,16250,16250,16250,16250,0
20250321,160900,1626028235,16250,16250,16250,16250,0
20250321,160800,1626028235,16250,16250,16250,16250,0
20250321,160700,1626028235,16250,16250,16250,16250,0
20250321,160600,1626028235,16250,16250,16250,16250,0
20250321,160500,1626028235,16250,16250,16250,16250,0
20250321,160400,1626028235,16250,16250,16250,16250,0
20250321,160300,1626028235,16250,16250,16250,16250,0
20250321,160200,1626028235,16250,16250,16250,16250,0
20250321,160100,1626028235,16250,16250,16250,16250,0
20250321,160000,1626028235,16250,16250,16250,16250,806
20250321,155900,1626028235,16250,16250,16250,16250,0
20250321,155800,1626028235,16250,16250,16250,16250,0
20250321,155700,1626028235,16250,16250,16250,16250,0
20250321,155600,1626028235,16250,16250,16250,16250,0
20250321,155500,1626028235,16250,16250,16250,16250,0
20250321,155400,1626028235,16250,16250,16250,16250,0
20250321,155300,1626028235,16250,16250,16250,16250,0
20250321,155200,1626028235,16250,16250,16250,16250,0
20250321,155100,1626028235,16250,16250,16250,16250,0
20250321,155000,1626028235,16250,16250,16250,16250,0
20250321,154900,1626028235,16250,16250,16250,16250,0
20250321,154800,1626028235,16250,16250,16250,16250,0
20250321,154700,1626028235,16250,16250,16250,16250,0
20250321,154600,1626028235,16250,16250,16250,16250,0
20250321,154500,1626028235,16250,16250,16250,16250,0
20250321,154400,1626028235,16250,16250,16250,16250,0
20250321,154300,1626028235,16250,16250,16250,16250,0
20250321,154200,1626028235,16250,16250,16250,16250,0
20250321,154100,1626028235,16250,16250,16250,16250,0
20250321,154000,1626028235,16250,16250,16250,16250,0
20250321,153900,1626028235,16250,16250,16250,16250,0
20250321,153800,1626028235,16250,16250,16250,16250,0
20250321,153700,1626028235,16250,16250,16250,16250,0
20250321,153600,1626028235,16250,16250,16250,16250,0
20250321,153500,1626028235,16250,16250,16250,16250,0
20250321,153400,1626028235,16250,16250,16250,16250,0
20250321,153300,1626028235,16250,16250,16250,16250,0
20250321,153200,1626028235,16250,16250,16250,16250,0
20250321,153100,1626028235,16250,16250,16250,16250,0
20250321,153000,1626028235,16250,16250,16250,16250,1612
20250321,152900,1612930735,16230,16230,16230,16230,0
20250321,152800,1612930735,16230,16230,16230,16230,0
20250321,152700,1612930735,16230,16230,16230,16230,0
20250321,152600,1612930735,16230,16230,16230,16230,0
20250321,152500,1612930735,16230,16230,16230,16230,0
20250321,152400,1612930735,16230,16230,16230,16230,0
20250321,152300,1612930735,16230,16230,16230,16230,0
20250321,152200,1612930735,16230,16230,16230,16230,0
20250321,152100,1612930735,16230,16230,16230,16230,0
20250321,152000,1612930735,16230,16230,16230,16230,0
20250321,151900,1612930735,16230,16150,16230,16150,1042
20250321,151800,1596079195,16150,16160,16160,16150,6
20250321,151700,1595982285,16160,16150,16160,16150,40
20250321,151600,1595335915,16180,16160,16180,16160,280
20250321,151500,1590806915,16160,16160,16160,16160,331
20250321,151400,1585457955,16190,16190,16190,16190,12
20250321,151300,1585263675,16150,16140,16150,16140,24
20250321,151200,1584876085,16190,16160,16200,16160,2208
20250321,151100,1549180655,16160,16160,16160,16160,82
20250321,151000,1547855535,16140,16160,16160,16120,1122
20250321,150900,1529732665,16160,16160,16160,16160,51
20250321,150800,1528908505,16160,16120,16160,16120,4
20250321,150700,1528843945,16120,16120,16120,16120,52
20250321,150600,1528005705,16120,16110,16120,16090,1123
20250321,150500,1509924225,16110,16120,16120,16110,8
20250321,150400,1509795285,16120,16130,16130,16110,150
20250321,150300,1507377845,16130,16150,16150,16130,56
20250321,150200,1506474545,16150,16150,16150,16140,9
20250321,150100,1506329235,16140,16140,16220,16130,387
20250321,150000,1500078635,16150,16160,16220,16150,213
20250321,145900,1496637255,16160,16170,16190,16160,7
20250321,145800,1496524065,16170,16200,16200,16150,36
20250321,145700,1495941495,16200,16240,16240,16200,441
20250321,145600,1488782785,16230,16240,16240,16230,642
20250321,145500,1478359765,16240,16220,16240,16220,162
20250321,145400,1475729205,16210,16240,16240,16210,427
20250321,145300,1468801825,16240,16230,16240,16220,482
20250321,145200,1460977585,16220,16230,16240,16220,851
20250321,145100,1447170075,16230,16210,16230,16210,594
20250321,145000,1437534425,16210,16170,16210,16170,1261
20250321,144900,1417107885,16170,16150,16190,16150,498
20250321,144800,1409056115,16140,16130,16150,16130,235
20250321,144700,1405260935,16130,16070,16140,16070,210
20250321,144600,1401874995,16090,16090,16090,16090,0
20250321,144500,1401874995,16090,16070,16090,16070,54
20250321,144400,1401007135,16070,16070,16070,16070,19
20250321,144300,1400701805,16070,16070,16070,16070,5
20250321,144200,1400621455,16070,16080,16080,16070,4
20250321,144100,1400557155,16070,16070,16070,16070,111
20250321,144000,1398773385,16070,16110,16110,16070,83
20250321,143900,1397436335,16120,16120,16120,16120,49
20250321,143800,1396646455,16120,16130,16130,16120,280
20250321,143700,1392130285,16140,16140,16140,16140,11
20250321,143600,1391952745,16140,16140,16140,16130,477
20250321,143500,1384257245,16140,16160,16160,16140,96
20250321,143400,1382706585,16160,16160,16160,16160,6
20250321,143300,1382609625,16150,16150,16150,16150,304
20250321,143200,1377700025,16150,16150,16155,16150,29
20250321,143100,1377231670,16160,16150,16160,16150,5
20250321,143000,1377150910,16150,16155,16160,16150,107
20250321,142900,1375422845,16160,16150,16160,16150,33
20250321,142800,1374889875,16150,16160,16160,16150,248
20250321,142700,1370884665,16150,16150,16150,16150,94
20250321,142600,1369366565,16160,16185,16185,16160,578
20250321,142500,1360020980,16180,16180,16180,16180,0
20250321,142400,1360020980,16180,16190,16190,16180,985
20250321,142300,1344076770,16200,16200,16200,16200,348
20250321,142200,1338439170,16200,16200,16200,16200,715
20250321,142100,1326856170,16200,16200,16200,16200,2
20250321,142000,1326823770,16200,16200,16200,16200,2
20250321,141900,1326791370,16200,16190,16200,16190,154
20250321,141800,1324297080,16190,16190,16190,16190,100
20250321,141700,1322678080,16190,16190,16190,16190,2
20250321,141600,1322645700,16190,16180,16190,16180,5
20250321,141500,1322564780,16180,16200,16200,16180,59
20250321,141400,1321609160,16200,16200,16200,16190,1395
20250321,141300,1299010550,16200,16180,16200,16180,128
20250321,141200,1296937080,16170,16170,16170,16170,5
20250321,141100,1296856230,16160,16160,16160,16160,141
20250321,141000,1294577670,16160,16150,16160,16150,65
20250321,140900,1293527290,16150,16150,16160,16150,234
20250321,140800,1289748180,16150,16150,16160,16150,40
20250321,140700,1289101840,16130,16140,16140,16130,1009
20250321,140600,1272818760,16140,16140,16140,16140,292
20250321,140500,1268105880,16140,16140,16140,16140,6
20250321,140400,1268009040,16140,16140,16140,16140,125
20250321,140300,1265991540,16160,16160,16160,16160,1102
20250321,140200,1248183220,16160,16220,16220,16160,3343
20250321,140100,1193985150,16220,16230,16230,16220,4
20250321,140000,1193920240,16220,16220,16220,16220,66
20250321,135900,1192849720,16220,16220,16220,16220,29
20250321,135800,1192379340,16220,16220,16220,16220,13
20250321,135700,1192168480,16220,16220,16220,16220,30
20250321,135600,1191681880,16230,16230,16230,16230,8
20250321,135500,1191552040,16230,16220,16230,16220,323
20250321,135400,1186311770,16220,16210,16220,16210,188
20250321,135300,1183262430,16220,16220,16220,16220,55
20250321,135200,1182370330,16220,16210,16220,16210,56
20250321,135100,1181462070,16210,16210,16210,16210,75
20250321,135000,1180246320,16220,16210,16220,16210,10
20250321,134900,1180084190,16210,16220,16220,16210,12
20250321,134800,1179889600,16210,16210,16210,16210,10
20250321,134700,1179727500,16230,16220,16230,16210,653
20250321,134600,1169135940,16220,16170,16220,16160,1292
20250321,134500,1148207530,16160,16160,16160,16160,824
20250321,134400,1134891690,16180,16180,16180,16180,6
20250321,134300,1134794610,16190,16180,16190,16180,30
20250321,134200,1134308930,16180,16180,16190,16170,57
20250321,134100,1133386680,16170,16140,16170,16140,685
20250321,134000,1122323010,16150,16140,16150,16140,3
20250321,133900,1122274580,16140,16140,16140,16140,186
20250321,133800,1119272540,16140,16140,16140,16140,200
20250321,133700,1116044540,16140,16140,16140,16140,17
20250321,133600,1115770160,16150,16150,16150,16150,10
20250321,133500,1115608660,16150,16130,16150,16130,214
20250321,133400,1112155280,16120,16100,16120,16100,116
20250321,133300,1110287210,16100,16130,16140,16090,804
20250321,133200,1097320400,16140,16140,16150,16130,75
20250321,133100,1096109850,16170,16200,16200,16070,3875
20250321,133000,1033413040,16200,16200,16210,16200,146
20250321,132900,1031047810,16200,16200,16200,16200,38
20250321,132800,1030432210,16200,16200,16200,16200,265
20250321,132700,1026139210,16210,16210,16210,16210,67
20250321,132600,1025053140,16210,16190,16220,16190,581
20250321,132500,1015636590,16180,16180,16180,16180,54
20250321,132400,1014762870,16180,16180,16180,16180,39
20250321,132300,1014131850,16210,16210,16210,16210,1
20250321,132200,1014115640,16230,16240,16240,16210,5
20250321,132100,1014034520,16210,16160,16240,16160,629
20250321,132000,1003859320,16170,16160,16170,16160,25
20250321,131900,1003455310,16180,16180,16190,16170,980
20250321,131800,987598800,16180,16180,16190,16180,210
20250321,131700,984200700,16190,16150,16200,16150,502
20250321,131600,976087270,16150,16030,16150,16030,2502
20250321,131500,935808820,16030,16030,16030,16030,50
20250321,131400,935007320,16060,16060,16060,16060,1
20250321,131300,934991260,16060,16050,16060,16050,252
20250321,131200,930944570,16060,16060,16060,16060,0
20250321,131100,930944570,16060,16030,16060,16030,606
20250321,131000,921230300,16080,15990,16090,15990,1958
20250321,130900,889819290,15990,15990,15990,15990,0
20250321,130800,889819290,15990,15990,15990,15990,12
20250321,130700,889627410,16000,16000,16000,16000,1573
20250321,130600,864459410,16000,16000,16000,15990,327
20250321,130500,859227420,15990,15990,15990,15990,44
20250321,130400,858523860,15990,15985,15990,15985,674
20250321,130300,847746660,15980,15980,15980,15980,713
20250321,130200,836352920,15980,15960,15990,15960,188
20250321,130100,833349980,15960,15950,15960,15950,53
20250321,130000,832504300,15950,15950,15970,15950,1885
20250321,125900,802436180,15950,15930,15950,15930,27
20250321,125800,802005680,15930,15840,15990,15840,2626
20250321,125700,760192440,15880,15850,15890,15850,63
20250321,125600,759192660,15890,15880,15890,15860,784
20250321,125500,746743980,15880,15840,15880,15840,39
20250321,125400,746125010,15870,15830,15870,15830,56
20250321,125300,745236570,15820,15820,15850,15820,51
20250321,125200,744429530,15810,15810,15810,15810,16
20250321,125100,744176570,15800,15800,15800,15800,26
20250321,125000,743765770,15820,15800,15820,15800,2
20250321,124900,743734150,15790,15790,15790,15790,53
20250321,124800,742897280,15790,15830,15840,15790,75
20250321,124700,741711490,15810,15810,15810,15810,27
20250321,124600,741284620,15800,15780,15800,15780,288
20250321,124500,736734890,15790,15790,15790,15790,10
20250321,124400,736576990,15790,15790,15790,15790,1
20250321,124300,736561200,15800,15790,15800,15770,2080
20250321,124200,703712010,15800,15690,15800,15690,5098
20250321,124100,623333630,15680,15680,15680,15680,101
20250321,124000,621749950,15680,15680,15680,15680,18
20250321,123900,621467710,15690,15690,15690,15690,40
20250321,123800,620840110,15680,15680,15680,15680,2
20250321,123700,620808750,15680,15680,15680,15680,4
20250321,123600,620746030,15680,15680,15680,15680,143
20250321,123500,618503790,15680,15680,15680,15680,5
20250321,123400,618425390,15680,15680,15680,15680,1
20250321,123300,618409710,15680,15680,15680,15680,102
20250321,123200,616810350,15690,15690,15690,15690,0
20250321,123100,616810350,15690,15690,15690,15690,0
20250321,123000,616810350,15690,15680,15690,15680,21
20250321,122900,616481050,15690,15690,15690,15690,37
20250321,122800,615900520,15690,15680,15690,15680,491
20250321,122700,608196860,15690,15650,15690,15650,232
20250321,122600,604563930,15640,15640,15640,15640,4
20250321,122500,604501370,15650,15650,15650,15650,0
20250321,122400,604501370,15650,15650,15650,15650,0
20250321,122300,604501370,15650,15650,15650,15650,0
20250321,122200,604501370,15650,15650,15650,15650,33
20250321,122100,603984920,15640,15640,15640,15640,2
20250321,122000,603953640,15640,15640,15640,15640,0
20250321,121900,603953640,15640,15640,15640,15640,4
20250321,121800,603891080,15640,15640,15640,15640,0
20250321,121700,603891080,15640,15640,15640,15640,2
20250321,121600,603859800,15640,15640,15640,15640,4
20250321,121500,603797240,15640,15640,15640,15640,35
20250321,121400,603249840,15630,15630,15640,15630,8
20250321,121300,603124770,15630,15630,15630,15630,9
20250321,121200,602984100,15660,15660,15660,15660,0
20250321,121100,602984100,15660,15660,15660,15660,301
20250321,121000,598270440,15670,15670,15670,15670,2
20250321,120900,598239100,15670,15670,15670,15670,0
20250321,120800,598239100,15670,15670,15670,15670,12
20250321,120700,598051060,15660,15660,15660,15660,10
20250321,120600,597894460,15660,15660,15660,15660,5
20250321,120500,597816160,15650,15650,15650,15650,4
20250321,120400,597753560,15650,15650,15650,15650,4
20250321,120300,597690960,15650,15650,15650,15650,0
20250321,120200,597690960,15650,15650,15650,15650,83
20250321,120100,596392010,15650,15670,15670,15650,16
20250321,120000,596141310,15700,15700,15700,15700,0
20250321,115900,596141310,15700,15660,15700,15660,36
20250321,115800,595576170,15630,15630,15700,15630,137
20250321,115700,593426740,15620,15620,15620,15620,1
20250321,115600,593411120,15630,15630,15630,15630,0
20250321,115500,593411120,15630,15630,15630,15630,0
20250321,115400,593411120,15630,15620,15700,15620,57
20250321,115300,592517250,15630,15630,15630,15630,0
20250321,115200,592517250,15630,15630,15630,15630,0
20250321,115100,592517250,15630,15630,15630,15630,5
20250321,115000,592439100,15620,15610,15630,15610,12
20250321,114900,592251720,15610,15610,15610,15610,1
20250321,114800,592236110,15610,15610,15610,15610,209
20250321,114700,588973620,15620,15620,15620,15620,131
20250321,114600,586927400,15620,15620,15620,15620,35
20250321,114500,586380700,15620,15620,15620,15620,10
20250321,114400,586224500,15620,15620,15620,15620,5
20250321,114300,586146400,15620,15650,15650,15620,10
20250321,114200,585990070,15690,15690,15690,15690,0
20250321,114100,585990070,15690,15690,15690,15690,0
20250321,114000,585990070,15690,15690,15690,15690,0
20250321,113900,585990070,15690,15680,15690,15660,250
20250321,113800,582069600,15680,15680,15680,15680,0
20250321,113700,582069600,15680,15680,15680,15680,109
20250321,113600,580360480,15680,15680,15680,15680,23
20250321,113500,579999840,15680,15690,15690,15680,11
20250321,113400,579827260,15690,15670,15690,15670,650
20250321,113300,569639930,15650,15630,15660,15630,19
20250321,113200,569342580,15620,15610,15620,15610,13
20250321,113100,569139570,15610,15600,15700,15600,711
20250321,113000,557979740,15630,15600,15630,15600,12
20250321,112900,557792480,15620,15600,15620,15600,5
20250321,112800,557714460,15600,15600,15600,15600,0
20250321,112700,557714460,15600,15600,15600,15600,64
20250321,112600,556716060,15630,15640,15640,15630,65
20250321,112500,555699600,15680,15680,15680,15680,0
20250321,112400,555699600,15680,15680,15680,15680,0
20250321,112300,555699600,15680,15680,15700,15670,41
20250321,112200,555056020,15670,15670,15670,15670,274
20250321,112100,550762440,15670,15670,15670,15670,7
20250321,112000,550652750,15670,15690,15690,15670,345
20250321,111900,545239960,15690,15690,15690,15690,10
20250321,111800,545083060,15710,15710,15710,15710,46
20250321,111700,544360400,15710,15710,15720,15710,27
20250321,111600,543936070,15710,15710,15710,15710,4
20250321,111500,543873230,15710,15700,15710,15700,78
20250321,111400,542648580,15700,15680,15700,15680,5
20250321,111300,542570120,15690,15670,15690,15670,4
20250321,111200,542507410,15670,15670,15680,15670,5
20250321,111100,542429040,15670,15640,15700,15640,566
20250321,111000,533545240,15640,15610,15640,15610,5
20250321,110900,533467140,15610,15640,15640,15610,23
20250321,110800,533108020,15640,15590,15640,15590,326
20250321,110700,528021470,15590,15590,15590,15590,0
20250321,110600,528021470,15590,15590,15590,15590,3
20250321,110500,527974700,15590,15570,15590,15570,651
20250321,110400,517825710,15570,15570,15570,15570,31
20250321,110300,517343040,15590,15590,15590,15590,33
20250321,110200,516828570,15590,15590,15590,15590,143
20250321,110100,514599200,15590,15600,15600,15590,117
20250321,110000,512774160,15600,15590,15600,15590,3
20250321,105900,512727380,15590,15590,15590,15590,112
20250321,105800,510981300,15600,15590,15600,15590,6
20250321,105700,510887730,15600,15610,15610,15600,105
20250321,105600,509248730,15610,15650,15650,15610,228
20250321,105500,505685770,15680,15680,15680,15680,0
20250321,105400,505685770,15680,15690,15690,15680,129
20250321,105300,503661770,15690,15690,15690,15690,125
20250321,105200,501700520,15730,15730,15730,15720,625
20250321,105100,491871990,15730,15720,15730,15720,89
20250321,105000,490472030,15720,15720,15720,15720,49
20250321,104900,489701750,15720,15720,15720,15720,25
20250321,104800,489308750,15720,15720,15720,15720,5
20250321,104700,489230150,15740,15740,15740,15740,5
20250321,104600,489151450,15750,15660,15750,15660,1533
20250321,104500,465066760,15650,15650,15650,15650,110
20250321,104400,463345260,15650,15650,15670,15650,7
20250321,104300,463235660,15650,15630,15650,15620,824
20250321,104200,450353090,15630,15640,15640,15630,99
20250321,104100,448805220,15660,15660,15700,15640,1593
20250321,104000,423839640,15660,15640,15660,15640,100
20250321,103900,422275140,15630,15550,15630,15550,1250
20250321,103800,402806530,15540,15540,15540,15540,0
20250321,103700,402806530,15540,15540,15540,15540,1
20250321,103600,402790990,15550,15550,15550,15550,12
20250321,103500,402604390,15540,15540,15540,15540,5
20250321,103400,402526690,15540,15550,15550,15540,22
20250321,103300,402184650,15540,15550,15550,15540,154
20250321,103200,399790090,15540,15530,15550,15530,154
20250321,103100,397396880,15520,15530,15530,15520,75
20250321,103000,396232830,15530,15520,15530,15520,95
20250321,102900,394757780,15550,15530,15550,15530,122
20250321,102800,392862870,15530,15500,15530,15500,131
20250321,102700,390832340,15490,15490,15490,15490,0
20250321,102600,390832340,15490,15470,15490,15470,147
20250321,102500,388557870,15460,15510,15540,15460,1129
20250321,102400,371041680,15500,15500,15500,15500,1
20250321,102300,371026180,15500,15440,15530,15440,1565
20250321,102200,346794380,15430,15420,15430,15420,82
20250321,102100,345529700,15420,15420,15420,15420,187
20250321,102000,342646160,15420,15430,15430,15420,27
20250321,101900,342229680,15420,15430,15430,15420,53
20250321,101800,341412370,15420,15410,15420,15410,2
20250321,101700,341381540,15410,15400,15410,15400,13
20250321,101600,341181240,15410,15410,15410,15360,41
20250321,101500,340549970,15460,15360,15460,15360,62
20250321,101400,339594000,15340,15340,15340,15340,60
20250321,101300,338673600,15340,15340,15340,15340,62
20250321,101200,337722520,15340,15340,15340,15340,2
20250321,101100,337691840,15340,15340,15340,15340,5
20250321,101000,337615140,15340,15370,15410,15320,34
20250321,100900,337092950,15500,15500,15500,15500,0
20250321,100800,337092950,15500,15280,15500,15280,389
20250321,100700,331089610,15270,15250,15270,15250,2
20250321,100600,331059090,15250,15300,15300,15250,822
20250321,100500,318513960,15310,15320,15320,15310,296
20250321,100400,313979290,15330,15330,15330,15330,5
20250321,100300,313902640,15320,15340,15340,15320,131
20250321,100200,311895700,15340,15340,15340,15340,280
20250321,100100,307600500,15340,15340,15340,15340,50
20250321,100000,306833500,15350,15340,15350,15340,8
20250321,095900,306710770,15350,15350,15350,15340,67
20250321,095800,305682420,15400,15330,15400,15330,60
20250321,095700,304761690,15320,15360,15360,15320,704
20250321,095600,293955310,15350,15360,15360,15350,300
20250321,095500,289350290,15360,15360,15360,15360,16
20250321,095400,289104530,15350,15280,15350,15280,110
20250321,095300,287423250,15260,15260,15260,15260,90
20250321,095200,286049850,15250,15250,15250,15250,0
20250321,095100,286049850,15250,15290,15290,15250,271
20250321,095000,281909630,15320,15320,15320,15310,12
20250321,094900,281725800,15340,15340,15340,15340,1
20250321,094800,281710460,15350,15350,15350,15350,110
20250321,094700,280021960,15370,15370,15380,15370,55
20250321,094600,279176600,15370,15380,15380,15370,8
20250321,094500,279053630,15390,15380,15390,15370,56
20250321,094400,278192490,15370,15370,15370,15370,0
20250321,094300,278192490,15370,15370,15370,15370,60
20250321,094200,277270290,15370,15380,15380,15370,200
20250321,094100,274194590,15380,15380,15380,15380,24
20250321,094000,273825470,15380,15440,15440,15380,415
20250321,093900,267424290,15440,15450,15450,15440,500
20250321,093800,259704280,15450,15480,15480,15440,15
20250321,093700,259472580,15470,15400,15470,15400,2734
20250321,093600,217363770,15410,15420,15460,15410,511
20250321,093500,209484570,15420,15420,15420,15420,57
20250321,093400,208605630,15410,15400,15410,15400,306
20250321,093300,203893220,15400,15440,15440,15390,661
20250321,093200,193695590,15470,15380,15470,15380,1172
20250321,093100,175623070,15380,15270,15380,15270,1653
20250321,093000,150292030,15290,15200,15290,15200,239
20250321,092900,146645220,15190,15190,15190,15190,0
20250321,092800,146645220,15190,15160,15190,15160,59
20250321,092700,145749300,15130,15100,15140,15100,1074
20250321,092600,129504650,15090,15100,15100,15090,6
20250321,092500,129414100,15090,15090,15090,15090,7
20250321,092400,129308470,15090,15090,15090,15090,59
20250321,092300,128418160,15110,15100,15110,15100,605
20250321,092200,119280660,15100,15120,15120,15100,1285
20250321,092100,99869290,15130,15140,15140,15130,262
20250321,092000,95905170,15140,15160,15160,15140,188
20250321,091900,93057130,15160,15150,15160,15150,600
20250321,091800,83966220,15150,15180,15180,15150,670
20250321,091700,73801030,15180,15180,15180,15180,120
20250321,091600,71979430,15180,15260,15260,15170,503
20250321,091500,64339050,15210,15200,15210,15195,510
20250321,091400,56587600,15210,15170,15210,15170,370
20250321,091300,50960010,15200,15210,15210,15160,383
20250321,091200,45141670,15210,15210,15210,15210,0
20250321,091100,45141670,15210,15150,15210,15150,438
20250321,091000,38485780,15180,15120,15190,15120,353
20250321,090900,33143220,15120,15180,15180,15120,127
20250321,090800,31221130,15150,15180,15240,15140,253
20250321,090700,27387620,15190,15300,15300,15140,814
20250321,090600,15023120,15320,15300,15320,15240,17
20250321,090500,14763170,15220,15320,15320,15220,41
20250321,090400,14138050,15220,15220,15330,15220,338
20250321,090300,8987190,15220,15290,15340,15210,321
20250321,090200,4074150,15200,15200,15200,15200,0
20250321,090100,4074150,15200,15200,15200,15200,1
20250321,090000,4058950,15200,15200,15340,15200,267