KissMeData/024110/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190700,59755227650,15700,15700,15700,15700,448308
20240314,190600,59755227650,15700,15700,15700,15700,0
20240314,190500,59755227650,15700,15700,15700,15700,0
20240314,190400,59755227650,15700,15700,15700,15700,0
20240314,190300,59755227650,15700,15700,15700,15700,0
20240314,190200,59755227650,15700,15700,15700,15700,0
20240314,190100,59755227650,15700,15700,15700,15700,0
20240314,190000,59755227650,15700,15700,15700,15700,0
20240314,185900,59755227650,15700,15700,15700,15700,0
20240314,185800,59755227650,15700,15700,15700,15700,0
20240314,185700,59755227650,15700,15700,15700,15700,0
20240314,185600,59755227650,15700,15700,15700,15700,0
20240314,185500,59755227650,15700,15700,15700,15700,0
20240314,185400,59755227650,15700,15700,15700,15700,0
20240314,185300,59755227650,15700,15700,15700,15700,0
20240314,185200,59755227650,15700,15700,15700,15700,0
20240314,185100,59755227650,15700,15700,15700,15700,0
20240314,185000,59755227650,15700,15700,15700,15700,0
20240314,184900,59755227650,15700,15700,15700,15700,0
20240314,184800,59755227650,15700,15700,15700,15700,0
20240314,184700,59755227650,15700,15700,15700,15700,0
20240314,184600,59755227650,15700,15700,15700,15700,0
20240314,184500,59755227650,15700,15700,15700,15700,0
20240314,184400,59755227650,15700,15700,15700,15700,0
20240314,184300,59755227650,15700,15700,15700,15700,0
20240314,184200,59755227650,15700,15700,15700,15700,0
20240314,184100,59755227650,15700,15700,15700,15700,0
20240314,184000,59755227650,15700,15700,15700,15700,0
20240314,183900,59755227650,15700,15700,15700,15700,0
20240314,183800,59755227650,15700,15700,15700,15700,0
20240314,183700,59755227650,15700,15700,15700,15700,448308
20240314,183600,59755227650,15700,15700,15700,15700,0
20240314,183500,59755227650,15700,15700,15700,15700,0
20240314,183400,59755227650,15700,15700,15700,15700,0
20240314,183300,59755227650,15700,15700,15700,15700,0
20240314,183200,59755227650,15700,15700,15700,15700,0
20240314,183100,59755227650,15700,15700,15700,15700,0
20240314,183000,59755227650,15700,15700,15700,15700,0
20240314,182900,59755227650,15700,15700,15700,15700,0
20240314,182800,59755227650,15700,15700,15700,15700,0
20240314,182700,59755227650,15700,15700,15700,15700,0
20240314,182600,59755227650,15700,15700,15700,15700,0
20240314,182500,59755227650,15700,15700,15700,15700,0
20240314,182400,59755227650,15700,15700,15700,15700,0
20240314,182300,59755227650,15700,15700,15700,15700,0
20240314,182200,59755227650,15700,15700,15700,15700,0
20240314,182100,59755227650,15700,15700,15700,15700,0
20240314,182000,59755227650,15700,15700,15700,15700,0
20240314,181900,59755227650,15700,15700,15700,15700,0
20240314,181800,59755227650,15700,15700,15700,15700,0
20240314,181700,59755227650,15700,15700,15700,15700,0
20240314,181600,59755227650,15700,15700,15700,15700,0
20240314,181500,59755227650,15700,15700,15700,15700,0
20240314,181400,59755227650,15700,15700,15700,15700,0
20240314,181300,59755227650,15700,15700,15700,15700,0
20240314,181200,59755227650,15700,15700,15700,15700,0
20240314,181100,59755227650,15700,15700,15700,15700,0
20240314,181000,59755227650,15700,15700,15700,15700,0
20240314,180900,59755227650,15700,15700,15700,15700,0
20240314,180800,59755227650,15700,15700,15700,15700,0
20240314,180700,59755227650,15700,15700,15700,15700,448308
20240314,180600,59755227650,15700,15700,15700,15700,0
20240314,180500,59755227650,15700,15700,15700,15700,0
20240314,180400,59755227650,15700,15700,15700,15700,0
20240314,180300,59755227650,15700,15700,15700,15700,0
20240314,180200,59755227650,15700,15700,15700,15700,0
20240314,180100,59755227650,15700,15700,15700,15700,0
20240314,180000,59755227650,15700,15700,15700,15700,0
20240314,175900,59755227650,15700,15700,15700,15700,0
20240314,175800,59755227650,15700,15700,15700,15700,0
20240314,175700,59755227650,15700,15700,15700,15700,0
20240314,175600,59755227650,15700,15700,15700,15700,0
20240314,175500,59755227650,15700,15700,15700,15700,0
20240314,175400,59755227650,15700,15700,15700,15700,0
20240314,175300,59755227650,15700,15700,15700,15700,0
20240314,175200,59755227650,15700,15700,15700,15700,0
20240314,175100,59755227650,15700,15700,15700,15700,0
20240314,175000,59755227650,15700,15700,15700,15700,0
20240314,174900,59755227650,15700,15700,15700,15700,0
20240314,174800,59755227650,15700,15700,15700,15700,0
20240314,174700,59755227650,15700,15700,15700,15700,0
20240314,174600,59755227650,15700,15700,15700,15700,0
20240314,174500,59755227650,15700,15700,15700,15700,0
20240314,174400,59755227650,15700,15700,15700,15700,0
20240314,174300,59755227650,15700,15700,15700,15700,0
20240314,174200,59755227650,15700,15700,15700,15700,0
20240314,174100,59755227650,15700,15700,15700,15700,0
20240314,174000,59755227650,15700,15700,15700,15700,0
20240314,173900,59755227650,15700,15700,15700,15700,0
20240314,173800,59755227650,15700,15700,15700,15700,0
20240314,173700,59755227650,15700,15700,15700,15700,448308
20240314,173600,59755227650,15700,15700,15700,15700,0
20240314,173500,59755227650,15700,15700,15700,15700,0
20240314,173400,59755227650,15700,15700,15700,15700,0
20240314,173300,59755227650,15700,15700,15700,15700,0
20240314,173200,59755227650,15700,15700,15700,15700,0
20240314,173100,59755227650,15700,15700,15700,15700,0
20240314,173000,59755227650,15700,15700,15700,15700,0
20240314,172900,59755227650,15700,15700,15700,15700,0
20240314,172800,59755227650,15700,15700,15700,15700,0
20240314,172700,59755227650,15700,15700,15700,15700,0
20240314,172600,59755227650,15700,15700,15700,15700,0
20240314,172500,59755227650,15700,15700,15700,15700,0
20240314,172400,59755227650,15700,15700,15700,15700,0
20240314,172300,59755227650,15700,15700,15700,15700,0
20240314,172200,59755227650,15700,15700,15700,15700,0
20240314,172100,59755227650,15700,15700,15700,15700,0
20240314,172000,59755227650,15700,15700,15700,15700,0
20240314,171900,59755227650,15700,15700,15700,15700,0
20240314,171800,59755227650,15700,15700,15700,15700,0
20240314,171700,59755227650,15700,15700,15700,15700,0
20240314,171600,59755227650,15700,15700,15700,15700,0
20240314,171500,59755227650,15700,15700,15700,15700,0
20240314,171400,59755227650,15700,15700,15700,15700,0
20240314,171300,59755227650,15700,15700,15700,15700,0
20240314,171200,59755227650,15700,15700,15700,15700,0
20240314,171100,59755227650,15700,15700,15700,15700,0
20240314,171000,59755227650,15700,15700,15700,15700,0
20240314,170900,59755227650,15700,15700,15700,15700,0
20240314,170800,59755227650,15700,15700,15700,15700,0
20240314,170700,59755227650,15700,15700,15700,15700,448308
20240314,170600,59755227650,15700,15700,15700,15700,0
20240314,170500,59755227650,15700,15700,15700,15700,0
20240314,170400,59755227650,15700,15700,15700,15700,0
20240314,170300,59755227650,15700,15700,15700,15700,0
20240314,170200,59755227650,15700,15700,15700,15700,0
20240314,170100,59755227650,15700,15700,15700,15700,0
20240314,170000,59755227650,15700,15700,15700,15700,0
20240314,165900,59755227650,15700,15700,15700,15700,0
20240314,165800,59755227650,15700,15700,15700,15700,0
20240314,165700,59755227650,15700,15700,15700,15700,0
20240314,165600,59755227650,15700,15700,15700,15700,0
20240314,165500,59755227650,15700,15700,15700,15700,0
20240314,165400,59755227650,15700,15700,15700,15700,0
20240314,165300,59755227650,15700,15700,15700,15700,0
20240314,165200,59755227650,15700,15700,15700,15700,0
20240314,165100,59755227650,15700,15700,15700,15700,0
20240314,165000,59755227650,15700,15700,15700,15700,0
20240314,164900,59755227650,15700,15700,15700,15700,0
20240314,164800,59755227650,15700,15700,15700,15700,0
20240314,164700,59755227650,15700,15700,15700,15700,0
20240314,164600,59755227650,15700,15700,15700,15700,0
20240314,164500,59755227650,15700,15700,15700,15700,0
20240314,164400,59755227650,15700,15700,15700,15700,0
20240314,164300,59755227650,15700,15700,15700,15700,0
20240314,164200,59755227650,15700,15700,15700,15700,0
20240314,164100,59755227650,15700,15700,15700,15700,0
20240314,164000,59755227650,15700,15700,15700,15700,0
20240314,163900,59755227650,15700,15700,15700,15700,0
20240314,163800,59755227650,15700,15700,15700,15700,0
20240314,163700,59755227650,15700,15700,15700,15700,448308
20240314,163600,59755227650,15700,15700,15700,15700,0
20240314,163500,59755227650,15700,15700,15700,15700,0
20240314,163400,59755227650,15700,15700,15700,15700,0
20240314,163300,59755227650,15700,15700,15700,15700,0
20240314,163200,59755227650,15700,15700,15700,15700,0
20240314,163100,59755227650,15700,15700,15700,15700,0
20240314,163000,59755227650,15700,15700,15700,15700,0
20240314,162900,59755227650,15700,15700,15700,15700,0
20240314,162800,59755227650,15700,15700,15700,15700,0
20240314,162700,59755227650,15700,15700,15700,15700,0
20240314,162600,59755227650,15700,15700,15700,15700,0
20240314,162500,59755227650,15700,15700,15700,15700,0
20240314,162400,59755227650,15700,15700,15700,15700,0
20240314,162300,59755227650,15700,15700,15700,15700,0
20240314,162200,59755227650,15700,15700,15700,15700,0
20240314,162100,59755227650,15700,15700,15700,15700,0
20240314,162000,59755227650,15700,15700,15700,15700,0
20240314,161900,59755227650,15700,15700,15700,15700,0
20240314,161800,59755227650,15700,15700,15700,15700,0
20240314,161700,59755227650,15700,15700,15700,15700,0
20240314,161600,59755227650,15700,15700,15700,15700,0
20240314,161500,59755227650,15700,15700,15700,15700,0
20240314,161400,59755227650,15700,15700,15700,15700,0
20240314,161300,59755227650,15700,15700,15700,15700,0
20240314,161200,59755227650,15700,15700,15700,15700,0
20240314,161100,59755227650,15700,15700,15700,15700,0
20240314,161000,59755227650,15700,15700,15700,15700,0
20240314,160900,59755227650,15700,15700,15700,15700,0
20240314,160800,59755227650,15700,15700,15700,15700,0
20240314,160700,59755227650,15700,15700,15700,15700,448308
20240314,160600,59755227650,15700,15700,15700,15700,0
20240314,160500,59755227650,15700,15700,15700,15700,0
20240314,160400,59755227650,15700,15700,15700,15700,0
20240314,160300,59755227650,15700,15700,15700,15700,0
20240314,160200,59755227650,15700,15700,15700,15700,0
20240314,160100,59755227650,15700,15700,15700,15700,0
20240314,160000,59755227650,15700,15700,15700,15700,0
20240314,155900,59755227650,15700,15700,15700,15700,0
20240314,155800,59755227650,15700,15700,15700,15700,0
20240314,155700,59755227650,15700,15700,15700,15700,0
20240314,155600,59755227650,15700,15700,15700,15700,0
20240314,155500,59755227650,15700,15700,15700,15700,0
20240314,155400,59755227650,15700,15700,15700,15700,0
20240314,155300,59755227650,15700,15700,15700,15700,0
20240314,155200,59755227650,15700,15700,15700,15700,0
20240314,155100,59755227650,15700,15700,15700,15700,0
20240314,155000,59755227650,15700,15700,15700,15700,0
20240314,154900,59755227650,15700,15700,15700,15700,0
20240314,154800,59755227650,15700,15700,15700,15700,0
20240314,154700,59755227650,15700,15700,15700,15700,0
20240314,154600,59755227650,15700,15700,15700,15700,0
20240314,154500,59755227650,15700,15700,15700,15700,0
20240314,154400,59755227650,15700,15700,15700,15700,0
20240314,154300,59755227650,15700,15700,15700,15700,0
20240314,154200,59755227650,15700,15700,15700,15700,0
20240314,154100,59755227650,15700,15700,15700,15700,0
20240314,154000,59755227650,15700,15700,15700,15700,0
20240314,153900,59755227650,15700,15700,15700,15700,0
20240314,153800,59755227650,15700,15700,15700,15700,0
20240314,153700,59755227650,15700,15700,15700,15700,448308
20240314,153600,59755227650,15700,15700,15700,15700,0
20240314,153500,59755227650,15700,15700,15700,15700,0
20240314,153400,59755227650,15700,15700,15700,15700,0
20240314,153300,59755227650,15700,15700,15700,15700,0
20240314,153200,59755227650,15700,15700,15700,15700,0
20240314,153100,59755227650,15700,15700,15700,15700,0
20240314,153000,59755227650,15700,15700,15700,15700,448308
20240314,152900,52716792050,15720,15720,15720,15720,0
20240314,152800,52716792050,15720,15720,15720,15720,0
20240314,152700,52716792050,15720,15720,15720,15720,0
20240314,152600,52716792050,15720,15720,15720,15720,0
20240314,152500,52716792050,15720,15720,15720,15720,0
20240314,152400,52716792050,15720,15720,15720,15720,0
20240314,152300,52716792050,15720,15720,15720,15720,0
20240314,152200,52716792050,15720,15720,15720,15720,0
20240314,152100,52716792050,15720,15720,15720,15720,0
20240314,152000,52716792050,15720,15720,15720,15720,0
20240314,151900,52716792050,15720,15740,15740,15720,1791
20240314,151800,52688627310,15740,15730,15740,15710,4207
20240314,151700,52622457040,15740,15740,15750,15730,7934
20240314,151600,52497577630,15730,15750,15760,15730,10388
20240314,151500,52334022200,15760,15760,15770,15740,4902
20240314,151400,52256775570,15760,15750,15760,15750,5906
20240314,151300,52163703290,15750,15750,15760,15740,10189
20240314,151200,52003161080,15760,15760,15760,15740,7670
20240314,151100,51882367000,15750,15760,15760,15730,7864
20240314,151000,51758482420,15750,15760,15770,15750,8766
20240314,150900,51620359100,15760,15740,15760,15740,6704
20240314,150800,51514729280,15750,15760,15760,15730,5054
20240314,150700,51435156420,15760,15750,15760,15740,7667
20240314,150600,51314380900,15750,15750,15750,15730,3679
20240314,150500,51256456180,15740,15750,15750,15730,5075
20240314,150400,51176570030,15750,15750,15750,15730,3811
20240314,150300,51116563820,15750,15740,15750,15730,4041
20240314,150200,51052932000,15740,15740,15750,15730,5037
20240314,150100,50973634200,15750,15740,15750,15660,15873
20240314,150000,50724028130,15740,15740,15750,15730,6843
20240314,145900,50616301370,15740,15760,15770,15730,7681
20240314,145800,50495318930,15770,15760,15770,15730,10161
20240314,145700,50335215550,15770,15760,15780,15730,4590
20240314,145600,50262893120,15760,15750,15780,15730,4988
20240314,145500,50184260300,15770,15770,15780,15740,13234
20240314,145400,49975549790,15770,15750,15780,15740,4340
20240314,145300,49907102420,15760,15760,15790,15750,6875
20240314,145200,49798678780,15760,15770,15790,15760,12578
20240314,145100,49600201350,15760,15750,15770,15750,6903
20240314,145000,49491390870,15750,15700,15760,15690,8454
20240314,144900,49358483030,15700,15690,15710,15680,16988
20240314,144800,49091834140,15690,15720,15730,15650,13757
20240314,144700,48875950530,15720,15720,15740,15720,5416
20240314,144600,48790750920,15720,15750,15750,15720,7365
20240314,144500,48674879330,15750,15760,15760,15740,6696
20240314,144400,48569388760,15760,15770,15770,15750,7420
20240314,144300,48452412250,15770,15770,15770,15750,4640
20240314,144200,48379270800,15770,15760,15770,15740,5758
20240314,144100,48288535700,15760,15750,15760,15710,5960
20240314,144000,48194677610,15750,15750,15760,15740,6481
20240314,143900,48092566830,15760,15760,15760,15740,6137
20240314,143800,47995879420,15760,15770,15780,15700,6788
20240314,143700,47888931900,15770,15780,15790,15760,5433
20240314,143600,47803215140,15780,15790,15800,15780,8238
20240314,143500,47673116640,15800,15790,15800,15770,6463
20240314,143400,47571063350,15800,15790,15800,15770,10357
20240314,143300,47407530720,15780,15780,15810,15550,27053
20240314,143200,46982635650,15790,15790,15790,15760,7670
20240314,143100,46861569870,15780,15810,15810,15760,11061
20240314,143000,46686872780,15810,15830,15840,15800,8308
20240314,142900,46555421740,15840,15850,15860,15820,10279
20240314,142800,46392627540,15860,15870,15870,15840,6033
20240314,142700,46296947270,15860,15870,15870,15850,7241
20240314,142600,46182084940,15870,15870,15880,15860,6771
20240314,142500,46074633190,15880,15880,15890,15870,6609
20240314,142400,45969653780,15880,15890,15920,15870,10241
20240314,142300,45806922490,15900,15900,15920,15870,11000
20240314,142200,45631959290,15910,15930,15940,15900,56855
20240314,142100,44726430780,15920,15910,15940,15900,13498
20240314,142000,44511460190,15910,15880,15910,15880,24892
20240314,141900,44115717520,15890,15880,15890,15860,14254
20240314,141800,43889363970,15890,15890,15890,15870,9358
20240314,141700,43740720660,15890,15880,15890,15870,8423
20240314,141600,43606931000,15870,15850,15880,15850,11301
20240314,141500,43427543310,15860,15810,15860,15750,14278
20240314,141400,43201693780,15810,15900,15900,15810,19789
20240314,141300,42887781590,15900,15850,15900,15840,26676
20240314,141200,42464497800,15830,15790,15850,15780,46479
20240314,141100,41729661830,15780,15760,15790,15760,16824
20240314,141000,41464290920,15770,15750,15770,15750,14211
20240314,140900,41240272760,15760,15750,15760,15740,8337
20240314,140800,41108928570,15750,15760,15760,15740,10892
20240314,140700,40937345230,15760,15760,15770,15750,5769
20240314,140600,40846414400,15770,15750,15780,15740,7866
20240314,140500,40722399770,15750,15740,15760,15740,16786
20240314,140400,40458061080,15750,15740,15750,15740,8628
20240314,140300,40322221330,15740,15690,15740,15690,49956
20240314,140200,39537036160,15700,15670,15700,15670,13990
20240314,140100,39317626310,15670,15660,15670,15660,7618
20240314,140000,39198259400,15670,15640,15670,15640,24321
20240314,135900,38817584770,15650,15640,15650,15630,6070
20240314,135800,38722623950,15640,15620,15640,15620,12398
20240314,135700,38528755640,15630,15610,15630,15610,13462
20240314,135600,38318468040,15620,15610,15620,15610,3909
20240314,135500,38257416880,15620,15620,15620,15610,5023
20240314,135400,38178975140,15620,15610,15620,15600,11205
20240314,135300,38004059130,15610,15600,15610,15590,16377
20240314,135200,37748557360,15590,15590,15600,15580,4628
20240314,135100,37676397670,15590,15580,15590,15580,3211
20240314,135000,37626353490,15580,15590,15590,15570,3726
20240314,134900,37568295100,15580,15580,15590,15570,863
20240314,134800,37554847820,15580,15590,15590,15580,2265
20240314,134700,37519546300,15590,15590,15600,15580,4825
20240314,134600,37444299670,15590,15580,15600,15580,4221
20240314,134500,37378517670,15590,15580,15600,15580,2389
20240314,134400,37341271560,15590,15590,15600,15590,3777
20240314,134300,37282380320,15600,15590,15600,15590,1882
20240314,134200,37253031940,15600,15600,15600,15590,2812
20240314,134100,37209180730,15600,15600,15610,15590,9940
20240314,134000,37054131740,15610,15590,15610,15590,24857
20240314,133900,36666357970,15600,15590,15600,15580,10761
20240314,133800,36498598080,15580,15580,15590,15580,4092
20240314,133700,36434807190,15580,15580,15590,15580,1160
20240314,133600,36416731840,15590,15570,15590,15570,17195
20240314,133500,36148814540,15580,15570,15580,15570,2898
20240314,133400,36103671240,15570,15580,15580,15570,4354
20240314,133300,36035855420,15570,15580,15580,15570,1305
20240314,133200,36015524940,15580,15570,15580,15570,6206
20240314,133100,35918885930,15580,15570,15580,15570,673
20240314,133000,35908404830,15570,15570,15580,15570,1255
20240314,132900,35888854410,15580,15570,15580,15570,2939
20240314,132800,35843070440,15570,15570,15580,15570,558
20240314,132700,35834378240,15570,15570,15580,15570,7434
20240314,132600,35718615420,15570,15580,15580,15570,1325
20240314,132500,35697975350,15580,15570,15580,15570,3016
20240314,132400,35651000120,15580,15580,15580,15570,3024
20240314,132300,35603898930,15570,15570,15580,15570,3085
20240314,132200,35555858800,15580,15570,15580,15560,4576
20240314,132100,35484599890,15570,15560,15580,15550,9309
20240314,132000,35339714660,15570,15580,15580,15560,5377
20240314,131900,35255998290,15580,15570,15580,15570,1244
20240314,131800,35236625420,15570,15580,15580,15570,4620
20240314,131700,35164680690,15580,15570,15580,15560,2321
20240314,131600,35128537690,15570,15560,15570,15560,6248
20240314,131500,35031259040,15570,15560,15570,15560,1448
20240314,131400,35008718250,15560,15560,15570,15560,4720
20240314,131300,34935267290,15570,15570,15580,15560,1538
20240314,131200,34911322680,15560,15580,15580,15560,5485
20240314,131100,34825915000,15570,15560,15580,15560,9501
20240314,131000,34677992840,15570,15560,15570,15550,7192
20240314,130900,34566035120,15560,15560,15560,15550,3062
20240314,130800,34518395360,15560,15560,15560,15540,4130
20240314,130700,34454142380,15560,15560,15560,15540,7458
20240314,130600,34338185590,15570,15560,15570,15550,13561
20240314,130500,34127175730,15570,15570,15570,15560,2636
20240314,130400,34086139930,15570,15570,15570,15560,5443
20240314,130300,34001415780,15560,15570,15570,15560,6050
20240314,130200,33907223150,15570,15560,15570,15560,14074
20240314,130100,33688126780,15560,15560,15570,15560,17559
20240314,130000,33414856540,15560,15550,15570,15550,9640
20240314,125900,33264853550,15560,15550,15560,15550,1819
20240314,125800,33236557820,15560,15560,15560,15550,1440
20240314,125700,33214158880,15550,15560,15560,15550,2931
20240314,125600,33168565920,15550,15560,15560,15550,2858
20240314,125500,33124102090,15550,15530,15560,15530,17590
20240314,125400,32850569050,15540,15550,15550,15530,5195
20240314,125300,32769832980,15550,15540,15550,15540,2331
20240314,125200,32733597710,15550,15540,15550,15530,9497
20240314,125100,32586006130,15530,15540,15540,15530,2013
20240314,125000,32554728810,15530,15530,15540,15520,13209
20240314,124900,32349595400,15530,15520,15530,15520,2098
20240314,124800,32317026960,15530,15520,15530,15520,996
20240314,124700,32301561270,15530,15520,15530,15520,894
20240314,124600,32287679920,15520,15520,15530,15520,1733
20240314,124500,32260771170,15520,15510,15520,15510,2354
20240314,124400,32224241780,15510,15520,15520,15500,645
20240314,124300,32214234670,15510,15510,15520,15500,2601
20240314,124200,32173877210,15510,15510,15530,15510,1355
20240314,124100,32152846350,15510,15510,15530,15510,1586
20240314,124000,32128235200,15520,15510,15520,15510,1193
20240314,123900,32109721860,15520,15500,15520,15500,15895
20240314,123800,31863127260,15510,15500,15510,15500,2561
20240314,123700,31823422410,15500,15500,15510,15490,8585
20240314,123600,31690345830,15490,15500,15500,15490,1675
20240314,123500,31664384200,15490,15490,15500,15490,2527
20240314,123400,31625223080,15500,15490,15500,15490,1690
20240314,123300,31599042120,15490,15490,15500,15490,1087
20240314,123200,31582196590,15500,15490,15500,15480,1501
20240314,123100,31558938330,15490,15480,15500,15480,1041
20240314,123000,31542814020,15480,15490,15500,15480,3696
20240314,122900,31485551490,15500,15500,15500,15490,2082
20240314,122800,31453294270,15500,15500,15500,15490,759
20240314,122700,31441530780,15500,15500,15500,15490,3065
20240314,122600,31394030290,15500,15490,15500,15490,377
20240314,122500,31388189270,15490,15500,15500,15490,683
20240314,122400,31377602910,15500,15500,15500,15490,1898
20240314,122300,31348185800,15500,15480,15500,15480,3691
20240314,122200,31291007130,15490,15500,15500,15490,2507
20240314,122100,31252154480,15490,15500,15500,15480,2582
20240314,122000,31212147460,15490,15480,15500,15480,794
20240314,121900,31199847160,15490,15490,15500,15480,3152
20240314,121800,31151021630,15490,15490,15500,15480,2588
20240314,121700,31110917880,15490,15500,15500,15480,987
20240314,121600,31095624360,15500,15510,15510,15490,1974
20240314,121500,31065029990,15510,15500,15510,15490,3946
20240314,121400,31003834000,15500,15510,15510,15500,1449
20240314,121300,30981370140,15510,15510,15530,15500,4056
20240314,121200,30918473740,15510,15510,15520,15510,2014
20240314,121100,30887220880,15510,15500,15520,15500,5768
20240314,121000,30797766580,15500,15510,15510,15490,3363
20240314,120900,30745638690,15510,15490,15510,15480,4917
20240314,120800,30669438800,15480,15490,15490,15480,888
20240314,120700,30655689680,15490,15490,15490,15480,3074
20240314,120600,30608093570,15500,15490,15500,15480,2837
20240314,120500,30564140030,15500,15490,15500,15490,2783
20240314,120400,30521022580,15500,15520,15520,15490,4309
20240314,120300,30454204880,15510,15510,15520,15500,3698
20240314,120200,30396849520,15520,15510,15520,15500,3021
20240314,120100,30349991590,15510,15480,15520,15480,17194
20240314,120000,30083462690,15480,15480,15490,15470,4031
20240314,115900,30021050650,15490,15480,15490,15470,1083
20240314,115800,30004288580,15480,15480,15490,15470,2318
20240314,115700,29968407570,15490,15470,15490,15470,1547
20240314,115600,29944459220,15470,15490,15490,15470,1088
20240314,115500,29927614130,15490,15480,15490,15480,2467
20240314,115400,29889418160,15490,15470,15490,15460,4513
20240314,115300,29819599990,15470,15480,15490,15460,1151
20240314,115200,29801787790,15490,15470,15490,15470,3218
20240314,115100,29751977950,15470,15450,15470,15450,2534
20240314,115000,29712802580,15450,15470,15470,15450,2634
20240314,114900,29672074650,15460,15450,15470,15440,1720
20240314,114800,29645496120,15450,15440,15460,15440,5451
20240314,114700,29561264450,15450,15420,15450,15420,6000
20240314,114600,29468664190,15420,15420,15440,15410,3058
20240314,114500,29421503220,15420,15440,15450,15410,1916
20240314,114400,29391923470,15450,15440,15450,15400,14130
20240314,114300,29173860270,15440,15450,15460,15440,9946
20240314,114200,29020218780,15460,15460,15470,15450,7557
20240314,114100,28903385970,15460,15470,15480,15460,10125
20240314,114000,28746800110,15470,15480,15490,15470,2944
20240314,113900,28701246260,15480,15500,15530,15470,18442
20240314,113800,28415605710,15510,15530,15540,15510,5529
20240314,113700,28329766850,15530,15550,15550,15530,2188
20240314,113600,28295761620,15550,15550,15550,15520,4257
20240314,113500,28229598140,15550,15560,15560,15540,3393
20240314,113400,28176831330,15560,15570,15570,15540,15125
20240314,113300,27941584690,15570,15560,15570,15550,29770
20240314,113200,27478383360,15550,15550,15560,15540,15708
20240314,113100,27234062770,15540,15540,15550,15530,6216
20240314,113000,27137442630,15530,15530,15540,15520,6847
20240314,112900,27031108230,15530,15530,15530,15520,4591
20240314,112800,26959824860,15530,15530,15530,15510,13994
20240314,112700,26742509650,15520,15530,15530,15510,4436
20240314,112600,26673631900,15530,15530,15530,15510,6237
20240314,112500,26576811050,15530,15500,15530,15490,26931
20240314,112400,26159181640,15500,15500,15500,15480,37723
20240314,112300,25574628590,15490,15480,15500,15480,9701
20240314,112200,25424339660,15490,15490,15490,15480,3928
20240314,112100,25363496820,15490,15490,15500,15480,11392
20240314,112000,25186998340,15490,15500,15500,15480,25211
20240314,111900,24796261850,15500,15480,15500,15480,17115
20240314,111800,24531140950,15480,15480,15490,15470,9943
20240314,111700,24377228520,15480,15480,15480,15470,5935
20240314,111600,24285359130,15480,15470,15480,15470,8669
20240314,111500,24151176100,15480,15470,15480,15470,7541
20240314,111400,24034460990,15480,15470,15480,15470,6892
20240314,111300,23927806630,15470,15470,15480,15460,6806
20240314,111200,23822500660,15470,15480,15480,15470,6978
20240314,111100,23714497470,15480,15480,15480,15470,7791
20240314,111000,23593916490,15470,15480,15480,15470,4637
20240314,110900,23522155380,15480,15470,15480,15460,13630
20240314,110800,23311294800,15470,15470,15470,15460,3414
20240314,110700,23258486670,15470,15470,15470,15460,3621
20240314,110600,23202479200,15470,15460,15470,15450,7061
20240314,110500,23093264670,15460,15470,15470,15450,4793
20240314,110400,23019150390,15460,15470,15470,15460,5689
20240314,110300,22931177580,15470,15450,15470,15450,22181
20240314,110200,22588208860,15460,15460,15470,15450,8649
20240314,110100,22454452530,15460,15470,15470,15460,5104
20240314,110000,22375511860,15470,15450,15470,15440,17602
20240314,105900,22103389420,15450,15460,15460,15440,6382
20240314,105800,22004802350,15460,15460,15470,15450,7973
20240314,105700,21881552110,15460,15470,15480,15460,3204
20240314,105600,21831987720,15460,15470,15480,15460,8899
20240314,105500,21694345910,15470,15470,15480,15460,7889
20240314,105400,21572314890,15470,15460,15480,15460,6644
20240314,105300,21469525150,15460,15470,15480,15450,7657
20240314,105200,21351086080,15450,15440,15470,15440,11129
20240314,105100,21179146340,15440,15440,15450,15430,7309
20240314,105000,21066281530,15440,15430,15440,15430,13397
20240314,104900,20859462670,15440,15440,15450,15430,12063
20240314,104800,20673219990,15450,15430,15450,15430,9339
20240314,104700,20529005430,15430,15410,15440,15410,7418
20240314,104600,20414574250,15420,15400,15430,15390,22453
20240314,104500,20068747440,15390,15400,15400,15390,23835
20240314,104400,19701707680,15390,15380,15400,15370,11637
20240314,104300,19522596070,15380,15350,15380,15340,16368
20240314,104200,19271186060,15340,15330,15350,15330,7885
20240314,104100,19150233480,15330,15300,15330,15290,42575
20240314,104000,18498572080,15300,15300,15300,15290,3155
20240314,103900,18450306310,15290,15290,15300,15280,14754
20240314,103800,18224664270,15290,15280,15290,15280,5615
20240314,103700,18138827700,15290,15280,15290,15270,5422
20240314,103600,18055979110,15270,15280,15290,15270,10849
20240314,103500,17890166000,15280,15280,15290,15270,10520
20240314,103400,17729395960,15290,15280,15290,15270,11458
20240314,103300,17554289590,15280,15270,15280,15260,13663
20240314,103200,17345663400,15260,15240,15280,15240,23765
20240314,103100,16983115040,15240,15240,15240,15230,4318
20240314,103000,16917311380,15230,15230,15240,15220,8676
20240314,102900,16785167730,15230,15200,15230,15200,31821
20240314,102800,16301009440,15210,15190,15210,15190,38312
20240314,102700,15718538940,15200,15190,15200,15190,4638
20240314,102600,15648046480,15200,15200,15200,15190,1806
20240314,102500,15620598830,15200,15200,15200,15190,2931
20240314,102400,15576065430,15200,15190,15200,15180,8371
20240314,102300,15448889060,15200,15200,15200,15190,4890
20240314,102200,15374600280,15190,15190,15200,15190,8071
20240314,102100,15251988150,15200,15200,15200,15190,8152
20240314,102000,15128091740,15200,15190,15200,15190,8821
20240314,101900,14994064830,15190,15180,15190,15180,8761
20240314,101800,14860994460,15180,15180,15180,15170,10223
20240314,101700,14705824270,15180,15170,15180,15170,10398
20240314,101600,14547989910,15180,15170,15180,15170,4906
20240314,101500,14473533160,15170,15180,15180,15160,6145
20240314,101400,14380314650,15180,15170,15180,15160,5115
20240314,101300,14302705320,15170,15160,15170,15150,10225
20240314,101200,14147675850,15150,15140,15160,15130,23185
20240314,101100,13796440510,15140,15150,15150,15130,9546
20240314,101000,13651878540,15140,15130,15150,15120,28743
20240314,100900,13216770310,15120,15120,15130,15110,21289
20240314,100800,12894802810,15120,15120,15120,15100,24295
20240314,100700,12527569790,15120,15100,15120,15100,23850
20240314,100600,12167210660,15100,15100,15110,15100,6694
20240314,100500,12066116790,15110,15100,15110,15090,8192
20240314,100400,11942417360,15110,15100,15110,15090,13020
20240314,100300,11745798470,15100,15090,15100,15090,2377
20240314,100200,11709918440,15090,15100,15100,15090,1410
20240314,100100,11688631700,15100,15100,15100,15080,586
20240314,100000,11679787920,15090,15090,15100,15090,3797
20240314,095900,11622482530,15100,15090,15100,15090,3241
20240314,095800,11573544710,15100,15080,15100,15080,7028
20240314,095700,11467439540,15100,15090,15100,15090,4847
20240314,095600,11394292980,15100,15090,15100,15090,4564
20240314,095500,11325393170,15090,15090,15100,15080,2981
20240314,095400,11280388200,15090,15090,15100,15090,3597
20240314,095300,11226084680,15090,15080,15100,15080,4097
20240314,095200,11164255990,15070,15090,15100,15070,3711
20240314,095100,11108271480,15100,15090,15100,15090,2541
20240314,095000,11069913020,15090,15080,15090,15070,9874
20240314,094900,10920983420,15080,15100,15100,15070,9703
20240314,094800,10774656570,15090,15110,15120,15080,18393
20240314,094700,10496927660,15110,15130,15130,15110,6799
20240314,094600,10394131340,15130,15120,15130,15120,9693
20240314,094500,10247514870,15130,15120,15130,15110,4956
20240314,094400,10172590400,15110,15120,15120,15110,5037
20240314,094300,10096439820,15110,15110,15120,15100,8058
20240314,094200,9974688860,15110,15090,15110,15080,29893
20240314,094100,9523437200,15090,15090,15100,15070,18046
20240314,094000,9251220850,15090,15070,15100,15060,26092
20240314,093900,8857726670,15070,15060,15070,15050,17078
20240314,093800,8600540030,15060,15030,15060,15030,27865
20240314,093700,8181299360,15030,15030,15040,15020,2094
20240314,093600,8149820750,15040,15020,15040,15020,22815
20240314,093500,7806896510,15020,15010,15020,15000,17006
20240314,093400,7551581310,15020,15020,15030,15010,8373
20240314,093300,7425846790,15030,14990,15030,14980,105394
20240314,093200,5844699870,14990,14970,15000,14970,22432
20240314,093100,5508515500,14970,14980,14980,14960,1267
20240314,093000,5489549060,14960,14980,14980,14960,12977
20240314,092900,5295248840,14980,14990,14990,14970,2991
20240314,092800,5250438660,14980,14970,14990,14970,2158
20240314,092700,5218107120,14990,14990,14990,14970,4631
20240314,092600,5148747330,14980,14980,14990,14980,3396
20240314,092500,5097868180,14990,15000,15000,14980,4973
20240314,092400,5023329700,15000,15000,15000,14980,6355
20240314,092300,4928050640,15000,15000,15000,14980,15744
20240314,092200,4691991750,14990,15000,15000,14980,21811
20240314,092100,4365033650,14990,15000,15000,14990,10779
20240314,092000,4203417290,15000,14990,15000,14980,19877
20240314,091900,3905420310,14990,14990,14990,14980,6202
20240314,091800,3812464160,14990,14960,14990,14960,31798
20240314,091700,3336241870,14970,14960,14970,14960,4559
20240314,091600,3268014170,14970,14960,14970,14960,2205
20240314,091500,3235017130,14960,14950,14970,14950,9552
20240314,091400,3092113510,14950,14950,14960,14930,9394
20240314,091300,2951718120,14950,14950,14950,14940,4408
20240314,091200,2885821130,14950,14950,14950,14940,6860
20240314,091100,2783288330,14950,14940,14950,14930,5450
20240314,091000,2701854920,14940,14940,14940,14930,37493
20240314,090900,2141784170,14930,14930,14940,14920,9748
20240314,090800,1996215230,14930,14940,14940,14920,5770
20240314,090700,1910066000,14930,14930,14950,14930,12737
20240314,090600,1719755060,14940,14910,14940,14900,9304
20240314,090500,1580902410,14910,14900,14910,14900,3970
20240314,090400,1521736660,14910,14880,14910,14880,8160
20240314,090300,1400205680,14890,14880,14900,14870,29060
20240314,090200,967323060,14880,14860,14890,14860,3747
20240314,090100,911565840,14850,14870,14900,14850,12279
20240314,090000,728904440,14860,14890,14910,14840,49027