KissMeData/316140/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,210700,56338550190,15290,15290,15290,15290,181628
20240321,210600,56338550190,15290,15290,15290,15290,0
20240321,210500,56338550190,15290,15290,15290,15290,0
20240321,210400,56338550190,15290,15290,15290,15290,0
20240321,210300,56338550190,15290,15290,15290,15290,0
20240321,210200,56338550190,15290,15290,15290,15290,0
20240321,210100,56338550190,15290,15290,15290,15290,0
20240321,210000,56338550190,15290,15290,15290,15290,0
20240321,205900,56338550190,15290,15290,15290,15290,0
20240321,205800,56338550190,15290,15290,15290,15290,0
20240321,205700,56338550190,15290,15290,15290,15290,0
20240321,205600,56338550190,15290,15290,15290,15290,0
20240321,205500,56338550190,15290,15290,15290,15290,0
20240321,205400,56338550190,15290,15290,15290,15290,0
20240321,205300,56338550190,15290,15290,15290,15290,0
20240321,205200,56338550190,15290,15290,15290,15290,0
20240321,205100,56338550190,15290,15290,15290,15290,0
20240321,205000,56338550190,15290,15290,15290,15290,0
20240321,204900,56338550190,15290,15290,15290,15290,0
20240321,204800,56338550190,15290,15290,15290,15290,0
20240321,204700,56338550190,15290,15290,15290,15290,0
20240321,204600,56338550190,15290,15290,15290,15290,0
20240321,204500,56338550190,15290,15290,15290,15290,0
20240321,204400,56338550190,15290,15290,15290,15290,0
20240321,204300,56338550190,15290,15290,15290,15290,0
20240321,204200,56338550190,15290,15290,15290,15290,0
20240321,204100,56338550190,15290,15290,15290,15290,0
20240321,204000,56338550190,15290,15290,15290,15290,0
20240321,203900,56338550190,15290,15290,15290,15290,0
20240321,203800,56338550190,15290,15290,15290,15290,0
20240321,203700,56338550190,15290,15290,15290,15290,181628
20240321,203600,56338550190,15290,15290,15290,15290,0
20240321,203500,56338550190,15290,15290,15290,15290,0
20240321,203400,56338550190,15290,15290,15290,15290,0
20240321,203300,56338550190,15290,15290,15290,15290,0
20240321,203200,56338550190,15290,15290,15290,15290,0
20240321,203100,56338550190,15290,15290,15290,15290,0
20240321,203000,56338550190,15290,15290,15290,15290,0
20240321,202900,56338550190,15290,15290,15290,15290,0
20240321,202800,56338550190,15290,15290,15290,15290,0
20240321,202700,56338550190,15290,15290,15290,15290,0
20240321,202600,56338550190,15290,15290,15290,15290,0
20240321,202500,56338550190,15290,15290,15290,15290,0
20240321,202400,56338550190,15290,15290,15290,15290,0
20240321,202300,56338550190,15290,15290,15290,15290,0
20240321,202200,56338550190,15290,15290,15290,15290,0
20240321,202100,56338550190,15290,15290,15290,15290,0
20240321,202000,56338550190,15290,15290,15290,15290,0
20240321,201900,56338550190,15290,15290,15290,15290,0
20240321,201800,56338550190,15290,15290,15290,15290,0
20240321,201700,56338550190,15290,15290,15290,15290,0
20240321,201600,56338550190,15290,15290,15290,15290,0
20240321,201500,56338550190,15290,15290,15290,15290,0
20240321,201400,56338550190,15290,15290,15290,15290,0
20240321,201300,56338550190,15290,15290,15290,15290,0
20240321,201200,56338550190,15290,15290,15290,15290,0
20240321,201100,56338550190,15290,15290,15290,15290,0
20240321,201000,56338550190,15290,15290,15290,15290,0
20240321,200900,56338550190,15290,15290,15290,15290,0
20240321,200800,56338550190,15290,15290,15290,15290,0
20240321,200700,56338550190,15290,15290,15290,15290,181628
20240321,200600,56338550190,15290,15290,15290,15290,0
20240321,200500,56338550190,15290,15290,15290,15290,0
20240321,200400,56338550190,15290,15290,15290,15290,0
20240321,200300,56338550190,15290,15290,15290,15290,0
20240321,200200,56338550190,15290,15290,15290,15290,0
20240321,200100,56338550190,15290,15290,15290,15290,0
20240321,200000,56338550190,15290,15290,15290,15290,0
20240321,195900,56338550190,15290,15290,15290,15290,0
20240321,195800,56338550190,15290,15290,15290,15290,0
20240321,195700,56338550190,15290,15290,15290,15290,0
20240321,195600,56338550190,15290,15290,15290,15290,0
20240321,195500,56338550190,15290,15290,15290,15290,0
20240321,195400,56338550190,15290,15290,15290,15290,0
20240321,195300,56338550190,15290,15290,15290,15290,0
20240321,195200,56338550190,15290,15290,15290,15290,0
20240321,195100,56338550190,15290,15290,15290,15290,0
20240321,195000,56338550190,15290,15290,15290,15290,0
20240321,194900,56338550190,15290,15290,15290,15290,0
20240321,194800,56338550190,15290,15290,15290,15290,0
20240321,194700,56338550190,15290,15290,15290,15290,0
20240321,194600,56338550190,15290,15290,15290,15290,0
20240321,194500,56338550190,15290,15290,15290,15290,0
20240321,194400,56338550190,15290,15290,15290,15290,0
20240321,194300,56338550190,15290,15290,15290,15290,0
20240321,194200,56338550190,15290,15290,15290,15290,0
20240321,194100,56338550190,15290,15290,15290,15290,0
20240321,194000,56338550190,15290,15290,15290,15290,0
20240321,193900,56338550190,15290,15290,15290,15290,0
20240321,193800,56338550190,15290,15290,15290,15290,0
20240321,193700,56338550190,15290,15290,15290,15290,181628
20240321,193600,56338550190,15290,15290,15290,15290,0
20240321,193500,56338550190,15290,15290,15290,15290,0
20240321,193400,56338550190,15290,15290,15290,15290,0
20240321,193300,56338550190,15290,15290,15290,15290,0
20240321,193200,56338550190,15290,15290,15290,15290,0
20240321,193100,56338550190,15290,15290,15290,15290,0
20240321,193000,56338550190,15290,15290,15290,15290,0
20240321,192900,56338550190,15290,15290,15290,15290,0
20240321,192800,56338550190,15290,15290,15290,15290,0
20240321,192700,56338550190,15290,15290,15290,15290,0
20240321,192600,56338550190,15290,15290,15290,15290,0
20240321,192500,56338550190,15290,15290,15290,15290,0
20240321,192400,56338550190,15290,15290,15290,15290,0
20240321,192300,56338550190,15290,15290,15290,15290,0
20240321,192200,56338550190,15290,15290,15290,15290,0
20240321,192100,56338550190,15290,15290,15290,15290,0
20240321,192000,56338550190,15290,15290,15290,15290,0
20240321,191900,56338550190,15290,15290,15290,15290,0
20240321,191800,56338550190,15290,15290,15290,15290,0
20240321,191700,56338550190,15290,15290,15290,15290,0
20240321,191600,56338550190,15290,15290,15290,15290,0
20240321,191500,56338550190,15290,15290,15290,15290,0
20240321,191400,56338550190,15290,15290,15290,15290,0
20240321,191300,56338550190,15290,15290,15290,15290,0
20240321,191200,56338550190,15290,15290,15290,15290,0
20240321,191100,56338550190,15290,15290,15290,15290,0
20240321,191000,56338550190,15290,15290,15290,15290,0
20240321,190900,56338550190,15290,15290,15290,15290,0
20240321,190800,56338550190,15290,15290,15290,15290,0
20240321,190700,56338550190,15290,15290,15290,15290,181628
20240321,190600,56338550190,15290,15290,15290,15290,0
20240321,190500,56338550190,15290,15290,15290,15290,0
20240321,190400,56338550190,15290,15290,15290,15290,0
20240321,190300,56338550190,15290,15290,15290,15290,0
20240321,190200,56338550190,15290,15290,15290,15290,0
20240321,190100,56338550190,15290,15290,15290,15290,0
20240321,190000,56338550190,15290,15290,15290,15290,0
20240321,185900,56338550190,15290,15290,15290,15290,0
20240321,185800,56338550190,15290,15290,15290,15290,0
20240321,185700,56338550190,15290,15290,15290,15290,0
20240321,185600,56338550190,15290,15290,15290,15290,0
20240321,185500,56338550190,15290,15290,15290,15290,0
20240321,185400,56338550190,15290,15290,15290,15290,0
20240321,185300,56338550190,15290,15290,15290,15290,0
20240321,185200,56338550190,15290,15290,15290,15290,0
20240321,185100,56338550190,15290,15290,15290,15290,0
20240321,185000,56338550190,15290,15290,15290,15290,0
20240321,184900,56338550190,15290,15290,15290,15290,0
20240321,184800,56338550190,15290,15290,15290,15290,0
20240321,184700,56338550190,15290,15290,15290,15290,0
20240321,184600,56338550190,15290,15290,15290,15290,0
20240321,184500,56338550190,15290,15290,15290,15290,0
20240321,184400,56338550190,15290,15290,15290,15290,0
20240321,184300,56338550190,15290,15290,15290,15290,0
20240321,184200,56338550190,15290,15290,15290,15290,0
20240321,184100,56338550190,15290,15290,15290,15290,0
20240321,184000,56338550190,15290,15290,15290,15290,0
20240321,183900,56338550190,15290,15290,15290,15290,0
20240321,183800,56338550190,15290,15290,15290,15290,0
20240321,183700,56338550190,15290,15290,15290,15290,181628
20240321,183600,56338550190,15290,15290,15290,15290,0
20240321,183500,56338550190,15290,15290,15290,15290,0
20240321,183400,56338550190,15290,15290,15290,15290,0
20240321,183300,56338550190,15290,15290,15290,15290,0
20240321,183200,56338550190,15290,15290,15290,15290,0
20240321,183100,56338550190,15290,15290,15290,15290,0
20240321,183000,56338550190,15290,15290,15290,15290,0
20240321,182900,56338550190,15290,15290,15290,15290,0
20240321,182800,56338550190,15290,15290,15290,15290,0
20240321,182700,56338550190,15290,15290,15290,15290,0
20240321,182600,56338550190,15290,15290,15290,15290,0
20240321,182500,56338550190,15290,15290,15290,15290,0
20240321,182400,56338550190,15290,15290,15290,15290,0
20240321,182300,56338550190,15290,15290,15290,15290,0
20240321,182200,56338550190,15290,15290,15290,15290,0
20240321,182100,56338550190,15290,15290,15290,15290,0
20240321,182000,56338550190,15290,15290,15290,15290,0
20240321,181900,56338550190,15290,15290,15290,15290,0
20240321,181800,56338550190,15290,15290,15290,15290,0
20240321,181700,56338550190,15290,15290,15290,15290,0
20240321,181600,56338550190,15290,15290,15290,15290,0
20240321,181500,56338550190,15290,15290,15290,15290,0
20240321,181400,56338550190,15290,15290,15290,15290,0
20240321,181300,56338550190,15290,15290,15290,15290,0
20240321,181200,56338550190,15290,15290,15290,15290,0
20240321,181100,56338550190,15290,15290,15290,15290,0
20240321,181000,56338550190,15290,15290,15290,15290,0
20240321,180900,56338550190,15290,15290,15290,15290,0
20240321,180800,56338550190,15290,15290,15290,15290,0
20240321,180700,56338550190,15290,15290,15290,15290,181628
20240321,180600,56338550190,15290,15290,15290,15290,0
20240321,180500,56338550190,15290,15290,15290,15290,0
20240321,180400,56338550190,15290,15290,15290,15290,0
20240321,180300,56338550190,15290,15290,15290,15290,0
20240321,180200,56338550190,15290,15290,15290,15290,0
20240321,180100,56338550190,15290,15290,15290,15290,0
20240321,180000,56338550190,15290,15290,15290,15290,0
20240321,175900,56338550190,15290,15290,15290,15290,0
20240321,175800,56338550190,15290,15290,15290,15290,0
20240321,175700,56338550190,15290,15290,15290,15290,0
20240321,175600,56338550190,15290,15290,15290,15290,0
20240321,175500,56338550190,15290,15290,15290,15290,0
20240321,175400,56338550190,15290,15290,15290,15290,0
20240321,175300,56338550190,15290,15290,15290,15290,0
20240321,175200,56338550190,15290,15290,15290,15290,0
20240321,175100,56338550190,15290,15290,15290,15290,0
20240321,175000,56338550190,15290,15290,15290,15290,0
20240321,174900,56338550190,15290,15290,15290,15290,0
20240321,174800,56338550190,15290,15290,15290,15290,0
20240321,174700,56338550190,15290,15290,15290,15290,0
20240321,174600,56338550190,15290,15290,15290,15290,0
20240321,174500,56338550190,15290,15290,15290,15290,0
20240321,174400,56338550190,15290,15290,15290,15290,0
20240321,174300,56338550190,15290,15290,15290,15290,0
20240321,174200,56338550190,15290,15290,15290,15290,0
20240321,174100,56338550190,15290,15290,15290,15290,0
20240321,174000,56338550190,15290,15290,15290,15290,0
20240321,173900,56338550190,15290,15290,15290,15290,0
20240321,173800,56338550190,15290,15290,15290,15290,0
20240321,173700,56338550190,15290,15290,15290,15290,181628
20240321,173600,56338550190,15290,15290,15290,15290,0
20240321,173500,56338550190,15290,15290,15290,15290,0
20240321,173400,56338550190,15290,15290,15290,15290,0
20240321,173300,56338550190,15290,15290,15290,15290,0
20240321,173200,56338550190,15290,15290,15290,15290,0
20240321,173100,56338550190,15290,15290,15290,15290,0
20240321,173000,56338550190,15290,15290,15290,15290,0
20240321,172900,56338550190,15290,15290,15290,15290,0
20240321,172800,56338550190,15290,15290,15290,15290,0
20240321,172700,56338550190,15290,15290,15290,15290,0
20240321,172600,56338550190,15290,15290,15290,15290,0
20240321,172500,56338550190,15290,15290,15290,15290,0
20240321,172400,56338550190,15290,15290,15290,15290,0
20240321,172300,56338550190,15290,15290,15290,15290,0
20240321,172200,56338550190,15290,15290,15290,15290,0
20240321,172100,56338550190,15290,15290,15290,15290,0
20240321,172000,56338550190,15290,15290,15290,15290,0
20240321,171900,56338550190,15290,15290,15290,15290,0
20240321,171800,56338550190,15290,15290,15290,15290,0
20240321,171700,56338550190,15290,15290,15290,15290,0
20240321,171600,56338550190,15290,15290,15290,15290,0
20240321,171500,56338550190,15290,15290,15290,15290,0
20240321,171400,56338550190,15290,15290,15290,15290,0
20240321,171300,56338550190,15290,15290,15290,15290,0
20240321,171200,56338550190,15290,15290,15290,15290,0
20240321,171100,56338550190,15290,15290,15290,15290,0
20240321,171000,56338550190,15290,15290,15290,15290,0
20240321,170900,56338550190,15290,15290,15290,15290,0
20240321,170800,56338550190,15290,15290,15290,15290,0
20240321,170700,56338550190,15290,15290,15290,15290,181628
20240321,170600,56338550190,15290,15290,15290,15290,0
20240321,170500,56338550190,15290,15290,15290,15290,0
20240321,170400,56338550190,15290,15290,15290,15290,0
20240321,170300,56338550190,15290,15290,15290,15290,0
20240321,170200,56338550190,15290,15290,15290,15290,0
20240321,170100,56338550190,15290,15290,15290,15290,0
20240321,170000,56338550190,15290,15290,15290,15290,0
20240321,165900,56338550190,15290,15290,15290,15290,0
20240321,165800,56338550190,15290,15290,15290,15290,0
20240321,165700,56338550190,15290,15290,15290,15290,0
20240321,165600,56338550190,15290,15290,15290,15290,0
20240321,165500,56338550190,15290,15290,15290,15290,0
20240321,165400,56338550190,15290,15290,15290,15290,0
20240321,165300,56338550190,15290,15290,15290,15290,0
20240321,165200,56338550190,15290,15290,15290,15290,0
20240321,165100,56338550190,15290,15290,15290,15290,0
20240321,165000,56338550190,15290,15290,15290,15290,0
20240321,164900,56338550190,15290,15290,15290,15290,0
20240321,164800,56338550190,15290,15290,15290,15290,0
20240321,164700,56338550190,15290,15290,15290,15290,0
20240321,164600,56338550190,15290,15290,15290,15290,0
20240321,164500,56338550190,15290,15290,15290,15290,0
20240321,164400,56338550190,15290,15290,15290,15290,0
20240321,164300,56338550190,15290,15290,15290,15290,0
20240321,164200,56338550190,15290,15290,15290,15290,0
20240321,164100,56338550190,15290,15290,15290,15290,0
20240321,164000,56338550190,15290,15290,15290,15290,0
20240321,163900,56338550190,15290,15290,15290,15290,0
20240321,163800,56338550190,15290,15290,15290,15290,0
20240321,163700,56338550190,15290,15290,15290,15290,181628
20240321,163600,56338550190,15290,15290,15290,15290,0
20240321,163500,56338550190,15290,15290,15290,15290,0
20240321,163400,56338550190,15290,15290,15290,15290,0
20240321,163300,56338550190,15290,15290,15290,15290,0
20240321,163200,56338550190,15290,15290,15290,15290,0
20240321,163100,56338550190,15290,15290,15290,15290,0
20240321,163000,56338550190,15290,15290,15290,15290,0
20240321,162900,56338550190,15290,15290,15290,15290,0
20240321,162800,56338550190,15290,15290,15290,15290,0
20240321,162700,56338550190,15290,15290,15290,15290,0
20240321,162600,56338550190,15290,15290,15290,15290,0
20240321,162500,56338550190,15290,15290,15290,15290,0
20240321,162400,56338550190,15290,15290,15290,15290,0
20240321,162300,56338550190,15290,15290,15290,15290,0
20240321,162200,56338550190,15290,15290,15290,15290,0
20240321,162100,56338550190,15290,15290,15290,15290,0
20240321,162000,56338550190,15290,15290,15290,15290,0
20240321,161900,56338550190,15290,15290,15290,15290,0
20240321,161800,56338550190,15290,15290,15290,15290,0
20240321,161700,56338550190,15290,15290,15290,15290,0
20240321,161600,56338550190,15290,15290,15290,15290,0
20240321,161500,56338550190,15290,15290,15290,15290,0
20240321,161400,56338550190,15290,15290,15290,15290,0
20240321,161300,56338550190,15290,15290,15290,15290,0
20240321,161200,56338550190,15290,15290,15290,15290,0
20240321,161100,56338550190,15290,15290,15290,15290,0
20240321,161000,56338550190,15290,15290,15290,15290,0
20240321,160900,56338550190,15290,15290,15290,15290,0
20240321,160800,56338550190,15290,15290,15290,15290,0
20240321,160700,56338550190,15290,15290,15290,15290,181628
20240321,160600,56338550190,15290,15290,15290,15290,0
20240321,160500,56338550190,15290,15290,15290,15290,0
20240321,160400,56338550190,15290,15290,15290,15290,0
20240321,160300,56338550190,15290,15290,15290,15290,0
20240321,160200,56338550190,15290,15290,15290,15290,0
20240321,160100,56338550190,15290,15290,15290,15290,0
20240321,160000,56338550190,15290,15290,15290,15290,0
20240321,155900,56338550190,15290,15290,15290,15290,0
20240321,155800,56338550190,15290,15290,15290,15290,0
20240321,155700,56338550190,15290,15290,15290,15290,0
20240321,155600,56338550190,15290,15290,15290,15290,0
20240321,155500,56338550190,15290,15290,15290,15290,0
20240321,155400,56338550190,15290,15290,15290,15290,0
20240321,155300,56338550190,15290,15290,15290,15290,0
20240321,155200,56338550190,15290,15290,15290,15290,0
20240321,155100,56338550190,15290,15290,15290,15290,0
20240321,155000,56338550190,15290,15290,15290,15290,0
20240321,154900,56338550190,15290,15290,15290,15290,0
20240321,154800,56338550190,15290,15290,15290,15290,0
20240321,154700,56338550190,15290,15290,15290,15290,0
20240321,154600,56338550190,15290,15290,15290,15290,0
20240321,154500,56338550190,15290,15290,15290,15290,0
20240321,154400,56338550190,15290,15290,15290,15290,0
20240321,154300,56338550190,15290,15290,15290,15290,0
20240321,154200,56338550190,15290,15290,15290,15290,0
20240321,154100,56338550190,15290,15290,15290,15290,0
20240321,154000,56338550190,15290,15290,15290,15290,0
20240321,153900,56338550190,15290,15290,15290,15290,0
20240321,153800,56338550190,15290,15290,15290,15290,0
20240321,153700,56338550190,15290,15290,15290,15290,181628
20240321,153600,56338550190,15290,15290,15290,15290,0
20240321,153500,56338550190,15290,15290,15290,15290,0
20240321,153400,56338550190,15290,15290,15290,15290,0
20240321,153300,56338550190,15290,15290,15290,15290,0
20240321,153200,56338550190,15290,15290,15290,15290,0
20240321,153100,56338550190,15290,15290,15290,15290,0
20240321,153000,56338550190,15290,15290,15290,15290,181628
20240321,152900,53561458070,15280,15280,15280,15280,0
20240321,152800,53561458070,15280,15280,15280,15280,0
20240321,152700,53561458070,15280,15280,15280,15280,0
20240321,152600,53561458070,15280,15280,15280,15280,0
20240321,152500,53561458070,15280,15280,15280,15280,0
20240321,152400,53561458070,15280,15280,15280,15280,0
20240321,152300,53561458070,15280,15280,15280,15280,0
20240321,152200,53561458070,15280,15280,15280,15280,0
20240321,152100,53561458070,15280,15280,15280,15280,0
20240321,152000,53561458070,15280,15280,15280,15280,0
20240321,151900,53561458070,15280,15280,15280,15260,7811
20240321,151800,53442235380,15270,15280,15290,15260,7682
20240321,151700,53324823610,15290,15280,15290,15270,22523
20240321,151600,52980617050,15280,15270,15280,15270,18093
20240321,151500,52704242490,15280,15270,15280,15260,22050
20240321,151400,52367458570,15260,15270,15270,15260,14588
20240321,151300,52144723130,15270,15260,15270,15260,9005
20240321,151200,52007236240,15260,15260,15270,15260,4845
20240321,151100,51933290320,15260,15260,15270,15260,17486
20240321,151000,51666405160,15270,15270,15270,15260,4807
20240321,150900,51593027850,15270,15260,15270,15260,6041
20240321,150800,51500807020,15270,15270,15280,15260,6142
20240321,150700,51407038400,15270,15270,15280,15270,5626
20240321,150600,51321104120,15270,15270,15270,15260,5055
20240321,150500,51243923190,15260,15260,15280,15260,18625
20240321,150400,50959560950,15270,15270,15270,15260,6398
20240321,150300,50861868180,15270,15270,15270,15260,9114
20240321,150200,50722724630,15270,15270,15270,15260,4619
20240321,150100,50652208700,15270,15260,15270,15260,10449
20240321,150000,50492671470,15270,15270,15270,15260,8328
20240321,145900,50365547090,15270,15260,15270,15260,4189
20240321,145800,50301614030,15260,15270,15270,15260,8199
20240321,145700,50176477410,15260,15270,15270,15260,5222
20240321,145600,50096751010,15270,15260,15270,15260,4398
20240321,145500,50029599310,15270,15270,15270,15260,1727
20240321,145400,50003230550,15270,15260,15270,15250,8839
20240321,145300,49868326830,15260,15260,15270,15250,4177
20240321,145200,49804583940,15260,15270,15270,15260,11066
20240321,145100,49635699210,15270,15270,15270,15260,8029
20240321,145000,49513150770,15270,15270,15270,15260,4862
20240321,144900,49438910140,15270,15270,15270,15260,10526
20240321,144800,49278184370,15260,15260,15270,15260,6052
20240321,144700,49185788060,15270,15260,15270,15260,2832
20240321,144600,49142548580,15270,15270,15270,15260,3957
20240321,144500,49082144220,15270,15270,15270,15260,4151
20240321,144400,49018786220,15270,15260,15270,15250,5650
20240321,144300,48932569020,15250,15250,15260,15240,36914
20240321,144200,48369471470,15250,15250,15250,15240,3641
20240321,144100,48313951270,15240,15250,15250,15240,2829
20240321,144000,48270810020,15240,15240,15250,15240,3300
20240321,143900,48220509220,15240,15250,15250,15230,8789
20240321,143800,48086556100,15250,15250,15260,15240,4211
20240321,143700,48022337110,15260,15240,15260,15240,31605
20240321,143600,47540359000,15240,15250,15250,15240,9274
20240321,143500,47399000840,15250,15240,15250,15240,3962
20240321,143400,47338587720,15250,15250,15250,15240,10215
20240321,143300,47182829440,15240,15250,15250,15240,4194
20240321,143200,47118877980,15250,15250,15260,15240,3447
20240321,143100,47066326070,15250,15250,15260,15240,5988
20240321,143000,46974992060,15260,15270,15270,15250,3161
20240321,142900,46926751600,15270,15270,15270,15250,10355
20240321,142800,46768737710,15260,15260,15270,15250,6016
20240321,142700,46676932480,15260,15250,15260,15250,2466
20240321,142600,46639306030,15250,15280,15280,15250,15618
20240321,142500,46400815710,15280,15280,15280,15270,3469
20240321,142400,46347814810,15280,15270,15280,15270,4780
20240321,142300,46274781480,15280,15280,15280,15270,3985
20240321,142200,46213907650,15280,15280,15280,15270,10875
20240321,142100,46047815050,15270,15270,15280,15270,3538
20240321,142000,45993761410,15280,15270,15280,15270,4802
20240321,141900,45920405330,15280,15270,15290,15270,9902
20240321,141800,45769097310,15280,15290,15290,15270,14296
20240321,141700,45550658460,15290,15290,15290,15280,9138
20240321,141600,45410979080,15290,15290,15290,15280,8072
20240321,141500,45287607710,15290,15290,15290,15280,5300
20240321,141400,45206600620,15290,15280,15290,15280,3555
20240321,141300,45152255910,15290,15290,15290,15280,3049
20240321,141200,45105655990,15290,15290,15300,15290,14139
20240321,141100,44889442970,15300,15290,15300,15290,5037
20240321,141000,44812399570,15300,15290,15300,15290,7895
20240321,140900,44691676080,15290,15290,15300,15290,7203
20240321,140800,44581509750,15290,15290,15300,15290,3259
20240321,140700,44531669100,15300,15300,15300,15290,5302
20240321,140600,44450580340,15290,15300,15300,15290,20974
20240321,140500,44129852770,15290,15300,15300,15290,2948
20240321,140400,44084752090,15300,15300,15300,15290,3610
20240321,140300,44029539370,15300,15300,15300,15290,4119
20240321,140200,43966523550,15300,15290,15300,15290,2811
20240321,140100,43923522270,15300,15300,15300,15290,5270
20240321,140000,43842908170,15300,15290,15300,15290,2272
20240321,135900,43808148130,15300,15290,15300,15280,5345
20240321,135800,43726392230,15300,15290,15300,15290,10339
20240321,135700,43568279820,15290,15300,15300,15290,9868
20240321,135600,43417318580,15300,15290,15300,15280,5152
20240321,135500,43338527470,15290,15280,15300,15270,16393
20240321,135400,43087986190,15290,15300,15300,15280,6040
20240321,135300,42995620890,15290,15320,15330,15290,12302
20240321,135200,42807281200,15320,15320,15330,15320,8942
20240321,135100,42670258320,15320,15320,15330,15310,7546
20240321,135000,42554631390,15330,15340,15340,15310,9221
20240321,134900,42413327520,15340,15330,15340,15330,8863
20240321,134800,42277416410,15330,15350,15350,15330,17903
20240321,134700,42002766090,15340,15340,15350,15340,7632
20240321,134600,41885647820,15340,15350,15350,15340,28658
20240321,134500,41445777750,15350,15340,15350,15340,14053
20240321,134400,41230076180,15340,15350,15350,15340,15205
20240321,134300,40996727700,15350,15350,15360,15340,6985
20240321,134200,40889489950,15350,15340,15360,15340,35016
20240321,134100,40351994360,15350,15340,15350,15330,16140
20240321,134000,40104470090,15340,15330,15340,15320,14137
20240321,133900,39887712610,15330,15330,15330,15320,9253
20240321,133800,39745902060,15330,15320,15330,15320,8191
20240321,133700,39620373110,15330,15330,15330,15320,5966
20240321,133600,39528941350,15330,15320,15330,15320,12254
20240321,133500,39341163090,15330,15300,15330,15290,112588
20240321,133400,37618036840,15300,15300,15300,15290,11865
20240321,133300,37436554650,15290,15300,15300,15290,15450
20240321,133200,37200225950,15290,15290,15300,15290,35643
20240321,133100,36655220200,15290,15270,15290,15270,10421
20240321,133000,36495993360,15280,15280,15280,15270,10364
20240321,132900,36337644060,15280,15280,15280,15270,18427
20240321,132800,36056088440,15280,15270,15280,15270,5448
20240321,132700,35972857520,15280,15280,15280,15270,6387
20240321,132600,35875293680,15280,15280,15280,15270,4390
20240321,132500,35808230060,15280,15280,15280,15270,4852
20240321,132400,35734097310,15270,15270,15280,15260,18838
20240321,132300,35446341660,15270,15270,15270,15260,4733
20240321,132200,35374070580,15260,15260,15270,15250,14464
20240321,132100,35153378280,15250,15260,15260,15250,5222
20240321,132000,35073692300,15250,15250,15260,15240,23898
20240321,131900,34709237650,15240,15240,15250,15240,10520
20240321,131800,34548842760,15250,15240,15250,15240,3810
20240321,131700,34490750440,15250,15240,15250,15230,17000
20240321,131600,34231661310,15240,15230,15240,15230,4400
20240321,131500,34164619760,15230,15230,15240,15220,7878
20240321,131400,34044631830,15230,15200,15230,15190,97706
20240321,131300,32559146510,15190,15200,15200,15190,6192
20240321,131200,32465037000,15200,15200,15200,15190,4370
20240321,131100,32398619340,15200,15180,15200,15180,33046
20240321,131000,31896645030,15190,15190,15190,15180,4998
20240321,130900,31820746880,15180,15190,15190,15180,8894
20240321,130800,31685694770,15190,15190,15190,15180,7223
20240321,130700,31575999150,15190,15180,15190,15180,4771
20240321,130600,31503528800,15180,15190,15190,15180,3914
20240321,130500,31444084560,15190,15190,15190,15180,12807
20240321,130400,31249559500,15190,15170,15190,15170,26982
20240321,130300,30839977250,15170,15180,15180,15170,4372
20240321,130200,30773619560,15180,15180,15180,15170,5471
20240321,130100,30690582090,15180,15160,15180,15150,33633
20240321,130000,30180613440,15160,15160,15160,15150,2757
20240321,125900,30138823240,15150,15150,15160,15140,15638
20240321,125800,29901879980,15150,15150,15150,15140,3154
20240321,125700,29854098510,15150,15130,15150,15130,14035
20240321,125600,29641607210,15140,15130,15140,15120,8280
20240321,125500,29516305100,15130,15120,15140,15120,817
20240321,125400,29503943250,15120,15140,15140,15120,3330
20240321,125300,29453553740,15130,15120,15140,15120,3514
20240321,125200,29400385500,15130,15130,15130,15120,1583
20240321,125100,29376436920,15130,15130,15130,15110,2780
20240321,125000,29334385150,15130,15100,15140,15100,7791
20240321,124900,29216541220,15100,15100,15110,15100,1469
20240321,124800,29194353820,15100,15110,15120,15100,3537
20240321,124700,29140912850,15110,15130,15130,15110,4040
20240321,124600,29079823800,15120,15130,15130,15120,2180
20240321,124500,29046849450,15130,15140,15140,15120,6550
20240321,124400,28947699850,15150,15140,15150,15140,2281
20240321,124300,28913163570,15140,15130,15140,15130,2904
20240321,124200,28869197520,15140,15140,15150,15130,6547
20240321,124100,28770059340,15140,15140,15150,15140,776
20240321,124000,28758307570,15150,15140,15150,15140,3031
20240321,123900,28712396760,15150,15160,15160,15140,2167
20240321,123800,28679563220,15160,15130,15160,15130,31542
20240321,123700,28201721900,15130,15140,15140,15120,7978
20240321,123600,28080948760,15140,15120,15150,15120,21778
20240321,123500,27751413270,15120,15120,15130,15120,890
20240321,123400,27737952040,15120,15110,15130,15110,4151
20240321,123300,27675187620,15110,15120,15130,15110,4105
20240321,123200,27613131340,15120,15130,15130,15120,5864
20240321,123100,27524409340,15130,15120,15140,15120,16057
20240321,123000,27281463690,15120,15120,15130,15110,2361
20240321,122900,27245763310,15120,15120,15130,15110,7548
20240321,122800,27131631910,15130,15110,15130,15110,9373
20240321,122700,26989894840,15120,15110,15120,15110,2761
20240321,122600,26948153050,15120,15120,15120,15110,3771
20240321,122500,26891152850,15120,15110,15120,15110,3693
20240321,122400,26835331970,15120,15120,15120,15110,3934
20240321,122300,26775857850,15120,15110,15120,15110,2551
20240321,122200,26737299570,15120,15120,15120,15110,2002
20240321,122100,26707033790,15120,15110,15120,15110,5224
20240321,122000,26628080720,15110,15110,15120,15110,11777
20240321,121900,26450024710,15120,15110,15120,15110,1400
20240321,121800,26428862060,15110,15110,15120,15110,1630
20240321,121700,26404224750,15110,15080,15120,15080,123681
20240321,121600,24536721700,15080,15080,15090,15080,1211
20240321,121500,24518452240,15080,15080,15090,15080,3467
20240321,121400,24466140410,15090,15090,15100,15090,7035
20240321,121300,24359976920,15090,15080,15090,15080,3008
20240321,121200,24314587800,15090,15090,15100,15080,6775
20240321,121100,24212351420,15090,15090,15100,15090,1699
20240321,121000,24186699030,15090,15090,15100,15090,2433
20240321,120900,24149972890,15090,15090,15100,15090,3427
20240321,120800,24098255060,15090,15080,15100,15080,5592
20240321,120700,24013869740,15090,15090,15100,15080,1804
20240321,120600,23986643220,15090,15090,15100,15080,24298
20240321,120500,23619974850,15090,15080,15090,15070,3426
20240321,120400,23568309840,15080,15070,15090,15070,2909
20240321,120300,23524442860,15080,15070,15080,15070,2709
20240321,120200,23483613360,15070,15070,15080,15060,7817
20240321,120100,23365812110,15070,15070,15080,15070,2474
20240321,120000,23328511110,15070,15050,15080,15050,8217
20240321,115900,23204678290,15060,15060,15070,15050,4430
20240321,115800,23137949420,15070,15070,15080,15070,2980
20240321,115700,23093023850,15070,15080,15090,15070,1942
20240321,115600,23063740150,15080,15090,15090,15070,2280
20240321,115500,23029355240,15090,15070,15090,15070,4362
20240321,115400,22963578570,15080,15080,15090,15070,6765
20240321,115300,22861548830,15080,15080,15090,15070,34260
20240321,115200,22344726730,15080,15080,15080,15070,1924
20240321,115100,22315728860,15080,15070,15080,15070,3200
20240321,115000,22267489670,15080,15070,15080,15060,4542
20240321,114900,22199039920,15070,15070,15070,15060,1544
20240321,114800,22175783930,15070,15060,15080,15060,3284
20240321,114700,22126296220,15060,15070,15070,15060,1709
20240321,114600,22100554530,15060,15070,15080,15060,15221
20240321,114500,21871150800,15070,15060,15070,15050,8951
20240321,114400,21736320310,15060,15020,15060,15020,50977
20240321,114300,20969377620,15030,15020,15030,15020,4580
20240321,114200,20900570410,15030,15010,15030,15010,4736
20240321,114100,20829446870,15010,15030,15040,15010,4666
20240321,114000,20759346150,15040,15030,15040,15030,1753
20240321,113900,20732982300,15030,15050,15050,15030,5804
20240321,113800,20645677250,15050,15040,15050,15040,19150
20240321,113700,20357655670,15040,15030,15040,15030,16328
20240321,113600,20112197180,15030,15020,15030,15020,6068
20240321,113500,20021001320,15020,15020,15030,15010,9542
20240321,113400,19877699130,15020,15030,15030,15020,2690
20240321,113300,19837290100,15030,15000,15030,15000,10970
20240321,113200,19672539260,14990,15020,15020,14990,13313
20240321,113100,19472698930,15020,15010,15020,15010,1026
20240321,113000,19457291030,15010,15010,15020,15010,3787
20240321,112900,19400424390,15010,15020,15020,15010,1886
20240321,112800,19372100420,15020,15000,15020,15000,4247
20240321,112700,19308347900,15000,15010,15010,15000,3529
20240321,112600,19255396710,15010,15010,15010,15000,448
20240321,112500,19248673890,15000,15000,15010,14990,2624
20240321,112400,19209302800,15000,15000,15010,15000,2666
20240321,112300,19169309910,15010,15010,15020,15010,5794
20240321,112200,19082329970,15020,14990,15020,14960,17793
20240321,112100,18815425170,14990,15000,15000,14950,6396
20240321,112000,18719588480,15000,14990,15000,14990,1453
20240321,111900,18697805500,14990,14990,15000,14980,1511
20240321,111800,18675156820,15000,14990,15000,14990,3382
20240321,111700,18624456160,14990,15000,15010,14990,4309
20240321,111600,18559810130,15000,15000,15010,14990,3243
20240321,111500,18511162570,15010,15010,15020,15000,13264
20240321,111400,18312059490,15000,15010,15010,15000,2873
20240321,111300,18268939820,15010,15010,15020,15010,7700
20240321,111200,18153350440,15010,15010,15020,15010,1615
20240321,111100,18129097310,15010,15010,15020,15010,918
20240321,111000,18115314450,15010,15020,15020,15010,2704
20240321,110900,18074724820,15010,15010,15010,15000,2758
20240321,110800,18033332280,15010,15020,15020,15000,5871
20240321,110700,17945207050,15020,15040,15040,15010,34596
20240321,110600,17425219820,15040,15050,15050,15030,5137
20240321,110500,17347953430,15040,15040,15050,15030,15058
20240321,110400,17121428720,15050,15030,15050,15030,19322
20240321,110300,16830825090,15040,15030,15040,15030,1955
20240321,110200,16801435900,15030,15030,15040,15030,2065
20240321,110100,16770397830,15040,15020,15040,15020,2941
20240321,110000,16726190230,15020,15030,15030,15020,3204
20240321,105900,16678047580,15030,15030,15030,15020,4049
20240321,105800,16617205060,15020,15020,15030,15020,4889
20240321,105700,16543754790,15020,15020,15020,15010,10584
20240321,105600,16384786990,15020,15000,15020,14990,52983
20240321,105500,15589854580,15000,15000,15000,14990,7106
20240321,105400,15483265600,15000,15000,15000,14980,4789
20240321,105300,15411477750,15000,14990,15000,14980,40922
20240321,105200,14797674830,15000,14990,15000,14980,10668
20240321,105100,14637757260,14990,14990,14990,14930,16560
20240321,105000,14389845140,14990,14990,15000,14980,33474
20240321,104900,13888077380,14990,14980,14990,14970,1498
20240321,104800,13865637020,14980,14980,14980,14970,4893
20240321,104700,13792359600,14970,14980,14980,14970,1768
20240321,104600,13765877110,14980,14980,14980,14970,3737
20240321,104500,13709904020,14980,14980,14980,14970,2789
20240321,104400,13668147180,14980,14960,14980,14960,5041
20240321,104300,13592659900,14970,14970,14970,14960,3621
20240321,104200,13538460850,14970,14970,14970,14960,2209
20240321,104100,13505405110,14960,14990,14990,14960,9253
20240321,104000,13366817420,14990,14960,14990,14960,55900
20240321,103900,12529829290,14970,14960,14970,14960,2467
20240321,103800,12492916470,14960,14960,14970,14960,2021
20240321,103700,12462670530,14970,14960,14970,14950,1695
20240321,103600,12437312150,14950,14970,14970,14950,8136
20240321,103500,12315566700,14960,14960,14970,14960,18032
20240321,103400,12045756830,14960,14970,14970,14960,2168
20240321,103300,12013316780,14970,14950,14970,14950,33451
20240321,103200,11512845120,14960,14960,14960,14950,5297
20240321,103100,11433602690,14950,14960,14960,14950,4003
20240321,103000,11373734700,14960,14950,14960,14940,19777
20240321,102900,11078058340,14950,14940,14950,14940,1971
20240321,102800,11048596410,14940,14950,14950,14940,2884
20240321,102700,11005501970,14940,14950,14950,14940,1903
20240321,102600,10977055900,14950,14940,14950,14930,2218
20240321,102500,10943919070,14940,14940,14940,14930,1899
20240321,102400,10915561710,14940,14940,14950,14930,1864
20240321,102300,10887715640,14930,14940,14950,14930,3050
20240321,102200,10842145930,14950,14950,14950,14940,3921
20240321,102100,10783548240,14950,14950,14950,14940,1991
20240321,102000,10753789010,14940,14950,14960,14940,4077
20240321,101900,10692843700,14950,14960,14960,14950,1579
20240321,101800,10669227070,14950,14960,14960,14950,4268
20240321,101700,10605390210,14960,14960,14970,14950,3201
20240321,101600,10557498540,14960,14960,14970,14950,15975
20240321,101500,10318512370,14950,14950,14960,14950,33701
20240321,101400,9814648630,14950,14940,14950,14940,2071
20240321,101300,9783701700,14940,14950,14950,14940,9295
20240321,101200,9644818720,14950,14950,14950,14940,2157
20240321,101100,9612576830,14950,14940,14950,14930,9906
20240321,101000,9464573480,14940,14930,14940,14930,3841
20240321,100900,9407189650,14930,14930,14940,14930,1911
20240321,100800,9378645320,14940,14950,14950,14940,14482
20240321,100700,9162166670,14940,14940,14950,14940,2028
20240321,100600,9131862300,14940,14930,14940,14930,14625
20240321,100500,8913401840,14930,14920,14940,14920,4351
20240321,100400,8848420280,14930,14940,14940,14920,6624
20240321,100300,8749522340,14930,14930,14940,14930,3012
20240321,100200,8704538010,14940,14920,14940,14920,8556
20240321,100100,8576794420,14920,14940,14940,14920,2933
20240321,100000,8533003300,14930,14920,14940,14910,16673
20240321,095900,8284174190,14910,14910,14920,14910,1787
20240321,095800,8257525540,14910,14920,14920,14910,3660
20240321,095700,8202937390,14920,14930,14930,14910,2891
20240321,095600,8159791660,14930,14920,14930,14920,4934
20240321,095500,8086163550,14910,14900,14920,14900,4684
20240321,095400,8016315440,14900,14910,14920,14900,8157
20240321,095300,7894717170,14920,14920,14920,14900,4390
20240321,095200,7829265190,14920,14920,14930,14920,3643
20240321,095100,7774897510,14920,14920,14930,14910,4349
20240321,095000,7710007140,14930,14920,14930,14910,12959
20240321,094900,7516671310,14910,14910,14920,14900,9028
20240321,094800,7382097970,14900,14900,14910,14900,2524
20240321,094700,7344485150,14910,14890,14910,14880,9547
20240321,094600,7202230590,14890,14890,14890,14880,8110
20240321,094500,7081490400,14880,14890,14890,14880,6298
20240321,094400,6987749560,14890,14880,14890,14880,3116
20240321,094300,6941360820,14890,14890,14890,14880,8022
20240321,094200,6821930320,14870,14880,14890,14870,5041
20240321,094100,6746921140,14880,14880,14880,14870,2046
20240321,094000,6716478620,14880,14880,14890,14870,4707
20240321,093900,6646458030,14880,14890,14890,14880,2807
20240321,093800,6604682070,14890,14870,14890,14860,17143
20240321,093700,6349696790,14870,14840,14870,14840,14624
20240321,093600,6132451850,14850,14840,14850,14810,10120
20240321,093500,5982310850,14840,14830,14840,14810,3592
20240321,093400,5929069510,14820,14830,14840,14820,1916
20240321,093300,5900657560,14830,14830,14840,14820,2912
20240321,093200,5857483100,14830,14840,14850,14830,24553
20240321,093100,5493100370,14830,14840,14850,14830,6161
20240321,093000,5401676140,14840,14850,14850,14820,6070
20240321,092900,5311635340,14850,14830,14850,14830,3146
20240321,092800,5264966020,14830,14850,14850,14830,2748
20240321,092700,5224206250,14850,14820,14850,14810,2907
20240321,092600,5181118110,14830,14810,14830,14800,5263
20240321,092500,5103099620,14810,14840,14850,14810,4847
20240321,092400,5031245370,14840,14850,14860,14820,4080
20240321,092300,4970653540,14850,14840,14860,14840,9394
20240321,092200,4831189260,14840,14810,14850,14810,23096
20240321,092100,4488730900,14820,14810,14820,14800,3611
20240321,092000,4435242780,14810,14810,14820,14810,5554
20240321,091900,4352984880,14820,14820,14820,14800,5183
20240321,091800,4276216710,14820,14820,14830,14810,15377
20240321,091700,4048368590,14820,14810,14830,14810,9208
20240321,091600,3911920410,14810,14810,14820,14800,3630
20240321,091500,3858146010,14800,14810,14830,14790,7355
20240321,091400,3749197270,14810,14800,14820,14800,13934
20240321,091300,3542848840,14810,14800,14810,14790,7002
20240321,091200,3439203310,14800,14800,14800,14790,4237
20240321,091100,3376516790,14800,14820,14830,14770,15494
20240321,091000,3147144080,14820,14830,14850,14820,10217
20240321,090900,2995592310,14830,14860,14860,14830,8288
20240321,090800,2872556930,14860,14880,14880,14860,4276
20240321,090700,2808963240,14870,14880,14900,14870,11800
20240321,090600,2633315350,14890,14870,14890,14870,17456
20240321,090500,2373544800,14860,14890,14900,14860,10631
20240321,090400,2215347120,14880,14870,14900,14860,13282
20240321,090300,2017590410,14870,14960,14960,14860,8957
20240321,090200,1883910490,14970,14910,14980,14910,44575
20240321,090100,1217517920,14910,14910,14930,14880,37587
20240321,090000,656940170,14910,14880,14910,14860,44080