KissMeData/024110/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,190700,19895831410,14820,14820,14820,14820,119964
20240320,190600,19895831410,14820,14820,14820,14820,0
20240320,190500,19895831410,14820,14820,14820,14820,0
20240320,190400,19895831410,14820,14820,14820,14820,0
20240320,190300,19895831410,14820,14820,14820,14820,0
20240320,190200,19895831410,14820,14820,14820,14820,0
20240320,190100,19895831410,14820,14820,14820,14820,0
20240320,190000,19895831410,14820,14820,14820,14820,0
20240320,185900,19895831410,14820,14820,14820,14820,0
20240320,185800,19895831410,14820,14820,14820,14820,0
20240320,185700,19895831410,14820,14820,14820,14820,0
20240320,185600,19895831410,14820,14820,14820,14820,0
20240320,185500,19895831410,14820,14820,14820,14820,0
20240320,185400,19895831410,14820,14820,14820,14820,0
20240320,185300,19895831410,14820,14820,14820,14820,0
20240320,185200,19895831410,14820,14820,14820,14820,0
20240320,185100,19895831410,14820,14820,14820,14820,0
20240320,185000,19895831410,14820,14820,14820,14820,0
20240320,184900,19895831410,14820,14820,14820,14820,0
20240320,184800,19895831410,14820,14820,14820,14820,0
20240320,184700,19895831410,14820,14820,14820,14820,0
20240320,184600,19895831410,14820,14820,14820,14820,0
20240320,184500,19895831410,14820,14820,14820,14820,0
20240320,184400,19895831410,14820,14820,14820,14820,0
20240320,184300,19895831410,14820,14820,14820,14820,0
20240320,184200,19895831410,14820,14820,14820,14820,0
20240320,184100,19895831410,14820,14820,14820,14820,0
20240320,184000,19895831410,14820,14820,14820,14820,0
20240320,183900,19895831410,14820,14820,14820,14820,0
20240320,183800,19895831410,14820,14820,14820,14820,0
20240320,183700,19895831410,14820,14820,14820,14820,119964
20240320,183600,19895831410,14820,14820,14820,14820,0
20240320,183500,19895831410,14820,14820,14820,14820,0
20240320,183400,19895831410,14820,14820,14820,14820,0
20240320,183300,19895831410,14820,14820,14820,14820,0
20240320,183200,19895831410,14820,14820,14820,14820,0
20240320,183100,19895831410,14820,14820,14820,14820,0
20240320,183000,19895831410,14820,14820,14820,14820,0
20240320,182900,19895831410,14820,14820,14820,14820,0
20240320,182800,19895831410,14820,14820,14820,14820,0
20240320,182700,19895831410,14820,14820,14820,14820,0
20240320,182600,19895831410,14820,14820,14820,14820,0
20240320,182500,19895831410,14820,14820,14820,14820,0
20240320,182400,19895831410,14820,14820,14820,14820,0
20240320,182300,19895831410,14820,14820,14820,14820,0
20240320,182200,19895831410,14820,14820,14820,14820,0
20240320,182100,19895831410,14820,14820,14820,14820,0
20240320,182000,19895831410,14820,14820,14820,14820,0
20240320,181900,19895831410,14820,14820,14820,14820,0
20240320,181800,19895831410,14820,14820,14820,14820,0
20240320,181700,19895831410,14820,14820,14820,14820,0
20240320,181600,19895831410,14820,14820,14820,14820,0
20240320,181500,19895831410,14820,14820,14820,14820,0
20240320,181400,19895831410,14820,14820,14820,14820,0
20240320,181300,19895831410,14820,14820,14820,14820,0
20240320,181200,19895831410,14820,14820,14820,14820,0
20240320,181100,19895831410,14820,14820,14820,14820,0
20240320,181000,19895831410,14820,14820,14820,14820,0
20240320,180900,19895831410,14820,14820,14820,14820,0
20240320,180800,19895831410,14820,14820,14820,14820,0
20240320,180700,19895831410,14820,14820,14820,14820,119964
20240320,180600,19895831410,14820,14820,14820,14820,0
20240320,180500,19895831410,14820,14820,14820,14820,0
20240320,180400,19895831410,14820,14820,14820,14820,0
20240320,180300,19895831410,14820,14820,14820,14820,0
20240320,180200,19895831410,14820,14820,14820,14820,0
20240320,180100,19895831410,14820,14820,14820,14820,0
20240320,180000,19895831410,14820,14820,14820,14820,0
20240320,175900,19895831410,14820,14820,14820,14820,0
20240320,175800,19895831410,14820,14820,14820,14820,0
20240320,175700,19895831410,14820,14820,14820,14820,0
20240320,175600,19895831410,14820,14820,14820,14820,0
20240320,175500,19895831410,14820,14820,14820,14820,0
20240320,175400,19895831410,14820,14820,14820,14820,0
20240320,175300,19895831410,14820,14820,14820,14820,0
20240320,175200,19895831410,14820,14820,14820,14820,0
20240320,175100,19895831410,14820,14820,14820,14820,0
20240320,175000,19895831410,14820,14820,14820,14820,0
20240320,174900,19895831410,14820,14820,14820,14820,0
20240320,174800,19895831410,14820,14820,14820,14820,0
20240320,174700,19895831410,14820,14820,14820,14820,0
20240320,174600,19895831410,14820,14820,14820,14820,0
20240320,174500,19895831410,14820,14820,14820,14820,0
20240320,174400,19895831410,14820,14820,14820,14820,0
20240320,174300,19895831410,14820,14820,14820,14820,0
20240320,174200,19895831410,14820,14820,14820,14820,0
20240320,174100,19895831410,14820,14820,14820,14820,0
20240320,174000,19895831410,14820,14820,14820,14820,0
20240320,173900,19895831410,14820,14820,14820,14820,0
20240320,173800,19895831410,14820,14820,14820,14820,0
20240320,173700,19895831410,14820,14820,14820,14820,119964
20240320,173600,19895831410,14820,14820,14820,14820,0
20240320,173500,19895831410,14820,14820,14820,14820,0
20240320,173400,19895831410,14820,14820,14820,14820,0
20240320,173300,19895831410,14820,14820,14820,14820,0
20240320,173200,19895831410,14820,14820,14820,14820,0
20240320,173100,19895831410,14820,14820,14820,14820,0
20240320,173000,19895831410,14820,14820,14820,14820,0
20240320,172900,19895831410,14820,14820,14820,14820,0
20240320,172800,19895831410,14820,14820,14820,14820,0
20240320,172700,19895831410,14820,14820,14820,14820,0
20240320,172600,19895831410,14820,14820,14820,14820,0
20240320,172500,19895831410,14820,14820,14820,14820,0
20240320,172400,19895831410,14820,14820,14820,14820,0
20240320,172300,19895831410,14820,14820,14820,14820,0
20240320,172200,19895831410,14820,14820,14820,14820,0
20240320,172100,19895831410,14820,14820,14820,14820,0
20240320,172000,19895831410,14820,14820,14820,14820,0
20240320,171900,19895831410,14820,14820,14820,14820,0
20240320,171800,19895831410,14820,14820,14820,14820,0
20240320,171700,19895831410,14820,14820,14820,14820,0
20240320,171600,19895831410,14820,14820,14820,14820,0
20240320,171500,19895831410,14820,14820,14820,14820,0
20240320,171400,19895831410,14820,14820,14820,14820,0
20240320,171300,19895831410,14820,14820,14820,14820,0
20240320,171200,19895831410,14820,14820,14820,14820,0
20240320,171100,19895831410,14820,14820,14820,14820,0
20240320,171000,19895831410,14820,14820,14820,14820,0
20240320,170900,19895831410,14820,14820,14820,14820,0
20240320,170800,19895831410,14820,14820,14820,14820,0
20240320,170700,19895831410,14820,14820,14820,14820,119964
20240320,170600,19895831410,14820,14820,14820,14820,0
20240320,170500,19895831410,14820,14820,14820,14820,0
20240320,170400,19895831410,14820,14820,14820,14820,0
20240320,170300,19895831410,14820,14820,14820,14820,0
20240320,170200,19895831410,14820,14820,14820,14820,0
20240320,170100,19895831410,14820,14820,14820,14820,0
20240320,170000,19895831410,14820,14820,14820,14820,0
20240320,165900,19895831410,14820,14820,14820,14820,0
20240320,165800,19895831410,14820,14820,14820,14820,0
20240320,165700,19895831410,14820,14820,14820,14820,0
20240320,165600,19895831410,14820,14820,14820,14820,0
20240320,165500,19895831410,14820,14820,14820,14820,0
20240320,165400,19895831410,14820,14820,14820,14820,0
20240320,165300,19895831410,14820,14820,14820,14820,0
20240320,165200,19895831410,14820,14820,14820,14820,0
20240320,165100,19895831410,14820,14820,14820,14820,0
20240320,165000,19895831410,14820,14820,14820,14820,0
20240320,164900,19895831410,14820,14820,14820,14820,0
20240320,164800,19895831410,14820,14820,14820,14820,0
20240320,164700,19895831410,14820,14820,14820,14820,0
20240320,164600,19895831410,14820,14820,14820,14820,0
20240320,164500,19895831410,14820,14820,14820,14820,0
20240320,164400,19895831410,14820,14820,14820,14820,0
20240320,164300,19895831410,14820,14820,14820,14820,0
20240320,164200,19895831410,14820,14820,14820,14820,0
20240320,164100,19895831410,14820,14820,14820,14820,0
20240320,164000,19895831410,14820,14820,14820,14820,0
20240320,163900,19895831410,14820,14820,14820,14820,0
20240320,163800,19895831410,14820,14820,14820,14820,0
20240320,163700,19895831410,14820,14820,14820,14820,119964
20240320,163600,19895831410,14820,14820,14820,14820,0
20240320,163500,19895831410,14820,14820,14820,14820,0
20240320,163400,19895831410,14820,14820,14820,14820,0
20240320,163300,19895831410,14820,14820,14820,14820,0
20240320,163200,19895831410,14820,14820,14820,14820,0
20240320,163100,19895831410,14820,14820,14820,14820,0
20240320,163000,19895831410,14820,14820,14820,14820,0
20240320,162900,19895831410,14820,14820,14820,14820,0
20240320,162800,19895831410,14820,14820,14820,14820,0
20240320,162700,19895831410,14820,14820,14820,14820,0
20240320,162600,19895831410,14820,14820,14820,14820,0
20240320,162500,19895831410,14820,14820,14820,14820,0
20240320,162400,19895831410,14820,14820,14820,14820,0
20240320,162300,19895831410,14820,14820,14820,14820,0
20240320,162200,19895831410,14820,14820,14820,14820,0
20240320,162100,19895831410,14820,14820,14820,14820,0
20240320,162000,19895831410,14820,14820,14820,14820,0
20240320,161900,19895831410,14820,14820,14820,14820,0
20240320,161800,19895831410,14820,14820,14820,14820,0
20240320,161700,19895831410,14820,14820,14820,14820,0
20240320,161600,19895831410,14820,14820,14820,14820,0
20240320,161500,19895831410,14820,14820,14820,14820,0
20240320,161400,19895831410,14820,14820,14820,14820,0
20240320,161300,19895831410,14820,14820,14820,14820,0
20240320,161200,19895831410,14820,14820,14820,14820,0
20240320,161100,19895831410,14820,14820,14820,14820,0
20240320,161000,19895831410,14820,14820,14820,14820,0
20240320,160900,19895831410,14820,14820,14820,14820,0
20240320,160800,19895831410,14820,14820,14820,14820,0
20240320,160700,19895831410,14820,14820,14820,14820,119964
20240320,160600,19895831410,14820,14820,14820,14820,0
20240320,160500,19895831410,14820,14820,14820,14820,0
20240320,160400,19895831410,14820,14820,14820,14820,0
20240320,160300,19895831410,14820,14820,14820,14820,0
20240320,160200,19895831410,14820,14820,14820,14820,0
20240320,160100,19895831410,14820,14820,14820,14820,0
20240320,160000,19895831410,14820,14820,14820,14820,0
20240320,155900,19895831410,14820,14820,14820,14820,0
20240320,155800,19895831410,14820,14820,14820,14820,0
20240320,155700,19895831410,14820,14820,14820,14820,0
20240320,155600,19895831410,14820,14820,14820,14820,0
20240320,155500,19895831410,14820,14820,14820,14820,0
20240320,155400,19895831410,14820,14820,14820,14820,0
20240320,155300,19895831410,14820,14820,14820,14820,0
20240320,155200,19895831410,14820,14820,14820,14820,0
20240320,155100,19895831410,14820,14820,14820,14820,0
20240320,155000,19895831410,14820,14820,14820,14820,0
20240320,154900,19895831410,14820,14820,14820,14820,0
20240320,154800,19895831410,14820,14820,14820,14820,0
20240320,154700,19895831410,14820,14820,14820,14820,0
20240320,154600,19895831410,14820,14820,14820,14820,0
20240320,154500,19895831410,14820,14820,14820,14820,0
20240320,154400,19895831410,14820,14820,14820,14820,0
20240320,154300,19895831410,14820,14820,14820,14820,0
20240320,154200,19895831410,14820,14820,14820,14820,0
20240320,154100,19895831410,14820,14820,14820,14820,0
20240320,154000,19895831410,14820,14820,14820,14820,0
20240320,153900,19895831410,14820,14820,14820,14820,0
20240320,153800,19895831410,14820,14820,14820,14820,0
20240320,153700,19895831410,14820,14820,14820,14820,119964
20240320,153600,19895831410,14820,14820,14820,14820,0
20240320,153500,19895831410,14820,14820,14820,14820,0
20240320,153400,19895831410,14820,14820,14820,14820,0
20240320,153300,19895831410,14820,14820,14820,14820,0
20240320,153200,19895831410,14820,14820,14820,14820,0
20240320,153100,19895831410,14820,14820,14820,14820,0
20240320,153000,19895831410,14820,14820,14820,14820,119964
20240320,152900,18117964930,14860,14860,14860,14860,0
20240320,152800,18117964930,14860,14860,14860,14860,0
20240320,152700,18117964930,14860,14860,14860,14860,0
20240320,152600,18117964930,14860,14860,14860,14860,0
20240320,152500,18117964930,14860,14860,14860,14860,0
20240320,152400,18117964930,14860,14860,14860,14860,0
20240320,152300,18117964930,14860,14860,14860,14860,0
20240320,152200,18117964930,14860,14860,14860,14860,0
20240320,152100,18117964930,14860,14860,14860,14860,0
20240320,152000,18117964930,14860,14860,14860,14860,0
20240320,151900,18117964930,14860,14870,14880,14860,4582
20240320,151800,18049822000,14880,14860,14880,14850,3551
20240320,151700,17997028890,14850,14860,14860,14850,4548
20240320,151600,17929486930,14860,14860,14860,14850,3306
20240320,151500,17880385440,14860,14850,14870,14850,4581
20240320,151400,17812346760,14860,14840,14860,14840,5402
20240320,151300,17732137150,14840,14850,14880,14840,4394
20240320,151200,17666886450,14850,14850,14880,14850,5502
20240320,151100,17585158300,14850,14860,14870,14850,7687
20240320,151000,17470898390,14870,14860,14870,14860,2097
20240320,150900,17439733710,14870,14850,14870,14850,1998
20240320,150800,17410040880,14870,14860,14870,14850,4327
20240320,150700,17345765210,14860,14850,14870,14850,2314
20240320,150600,17311394500,14850,14860,14870,14850,2648
20240320,150500,17272051890,14860,14870,14870,14860,2855
20240320,150400,17229617300,14860,14860,14870,14850,5188
20240320,150300,17152516980,14860,14850,14870,14850,3164
20240320,150200,17105498050,14850,14850,14860,14850,2552
20240320,150100,17067592830,14860,14860,14860,14850,2418
20240320,150000,17031679330,14860,14850,14860,14850,2691
20240320,145900,16991710030,14850,14860,14860,14850,5022
20240320,145800,16917114130,14860,14850,14860,14850,8908
20240320,145700,16784777330,14850,14860,14860,14850,3480
20240320,145600,16733084440,14850,14860,14860,14850,2553
20240320,145500,16695164430,14850,14860,14870,14850,6431
20240320,145400,16599601350,14860,14870,14870,14860,2098
20240320,145300,16568420800,14860,14870,14870,14860,2487
20240320,145200,16531456610,14860,14880,14880,14860,4248
20240320,145100,16468287100,14870,14870,14880,14860,3097
20240320,145000,16422234680,14870,14880,14880,14860,5740
20240320,144900,16336873930,14870,14880,14880,14870,2982
20240320,144800,16292519730,14880,14870,14890,14870,4591
20240320,144700,16224188480,14870,14880,14880,14870,2800
20240320,144600,16182539350,14880,14870,14880,14870,3958
20240320,144500,16123676660,14880,14880,14880,14870,919
20240320,144400,16110006300,14870,14880,14880,14870,4031
20240320,144300,16050029130,14880,14870,14880,14870,2722
20240320,144200,16009535650,14870,14880,14880,14870,6801
20240320,144100,15908338550,14880,14880,14890,14880,1209
20240320,144000,15890342570,14880,14880,14890,14880,722
20240320,143900,15879595680,14880,14880,14890,14880,5183
20240320,143800,15802423140,14880,14880,14900,14880,1304
20240320,143700,15783010410,14900,14890,14900,14880,1223
20240320,143600,15764801410,14880,14880,14900,14880,3300
20240320,143500,15715668230,14880,14880,14890,14880,1002
20240320,143400,15700752710,14880,14890,14890,14880,731
20240320,143300,15689871220,14890,14880,14890,14880,1156
20240320,143200,15672665470,14880,14880,14890,14880,987
20240320,143100,15657972300,14890,14880,14890,14880,1176
20240320,143000,15640466950,14880,14880,14890,14880,768
20240320,142900,15629035580,14890,14880,14890,14880,1219
20240320,142800,15610887530,14880,14880,14890,14880,1288
20240320,142700,15591713250,14880,14880,14890,14880,953
20240320,142600,15577525280,14880,14890,14900,14880,875
20240320,142500,15564497100,14890,14880,14900,14880,9320
20240320,142400,15425698420,14880,14880,14890,14880,822
20240320,142300,15413462040,14880,14890,14890,14880,1082
20240320,142200,15397356840,14890,14880,14890,14880,1385
20240320,142100,15376739390,14880,14880,14890,14880,972
20240320,142000,15362270780,14880,14890,14890,14880,1156
20240320,141900,15345063410,14890,14880,14890,14880,715
20240320,141800,15334420260,14880,14880,14890,14880,595
20240320,141700,15325564770,14880,14890,14890,14880,844
20240320,141600,15313001370,14890,14880,14890,14870,1385
20240320,141500,15292381700,14870,14880,14890,14870,1712
20240320,141400,15266906240,14880,14880,14900,14880,2495
20240320,141300,15229758080,14900,14890,14900,14880,806
20240320,141200,15217758910,14880,14890,14900,14880,325
20240320,141100,15212921000,14890,14890,14900,14890,2448
20240320,141000,15176468610,14880,14880,14890,14880,459
20240320,140900,15169637050,14890,14880,14900,14880,4544
20240320,140800,15101953370,14880,14880,14890,14880,958
20240320,140700,15087692390,14880,14890,14900,14880,2158
20240320,140600,15055561600,14890,14900,14900,14890,540
20240320,140500,15047520070,14890,14900,14900,14890,1550
20240320,140400,15024432660,14890,14890,14900,14890,1456
20240320,140300,15002750910,14890,14880,14900,14880,1202
20240320,140200,14984852510,14880,14880,14890,14870,2520
20240320,140100,14947362250,14870,14870,14880,14870,560
20240320,140000,14939032130,14880,14870,14880,14860,961
20240320,135900,14924743820,14860,14880,14890,14860,912
20240320,135800,14911182110,14880,14880,14890,14870,4414
20240320,135700,14845504770,14890,14880,14890,14880,811
20240320,135600,14833432690,14890,14880,14900,14880,5985
20240320,135500,14744310130,14890,14880,14890,14880,1162
20240320,135400,14727012550,14880,14880,14890,14880,1217
20240320,135300,14708896810,14880,14880,14890,14880,1124
20240320,135200,14692168580,14880,14890,14890,14880,997
20240320,135100,14677329150,14880,14890,14890,14880,1627
20240320,135000,14653114780,14880,14880,14890,14880,701
20240320,134900,14642682550,14880,14890,14890,14880,786
20240320,134800,14630983050,14880,14880,14890,14880,1098
20240320,134700,14614639930,14880,14860,14890,14860,1246
20240320,134600,14596102370,14890,14880,14890,14860,2355
20240320,134500,14561058670,14870,14860,14880,14860,1539
20240320,134400,14538171340,14860,14860,14870,14860,1966
20240320,134300,14508949230,14870,14860,14870,14850,2204
20240320,134200,14476195650,14870,14880,14880,14860,3788
20240320,134100,14419867960,14880,14880,14880,14870,1030
20240320,134000,14404545930,14870,14890,14890,14870,3491
20240320,133900,14352603120,14880,14880,14890,14880,844
20240320,133800,14340039350,14880,14890,14890,14880,799
20240320,133700,14328149040,14880,14890,14890,14880,1021
20240320,133600,14312949310,14890,14880,14890,14880,550
20240320,133500,14304761410,14880,14880,14890,14880,819
20240320,133400,14292573770,14890,14880,14890,14880,803
20240320,133300,14280619290,14890,14890,14890,14880,1076
20240320,133200,14264602510,14880,14880,14890,14880,504
20240320,133100,14257101530,14890,14890,14890,14880,1074
20240320,133000,14241114700,14890,14890,14890,14880,4566
20240320,132900,14173135180,14890,14900,14900,14890,517
20240320,132800,14165433850,14900,14900,14900,14890,886
20240320,132700,14152235120,14900,14890,14900,14890,1278
20240320,132600,14133199130,14890,14900,14900,14890,200
20240320,132500,14130219190,14900,14900,14900,14890,1207
20240320,132400,14112238420,14900,14900,14900,14890,470
20240320,132300,14105236050,14890,14890,14900,14890,628
20240320,132200,14095883230,14890,14870,14900,14860,2423
20240320,132100,14059829230,14870,14860,14880,14860,1135
20240320,132000,14042954500,14860,14870,14880,14860,2067
20240320,131900,14012216500,14880,14880,14880,14870,761
20240320,131800,14000893590,14880,14870,14880,14850,10469
20240320,131700,13845313910,14860,14870,14870,14860,2114
20240320,131600,13813887530,14870,14870,14870,14860,439
20240320,131500,13807359810,14860,14880,14880,14860,3202
20240320,131400,13759748200,14880,14860,14880,14860,1966
20240320,131300,13730517330,14860,14860,14870,14860,705
20240320,131200,13720036040,14870,14860,14870,14860,864
20240320,131100,13707191810,14860,14860,14870,14860,1844
20240320,131000,13679772770,14860,14870,14870,14860,1314
20240320,130900,13660236320,14860,14870,14870,14860,943
20240320,130800,13646221230,14860,14870,14870,14860,708
20240320,130700,13635696250,14870,14860,14870,14860,1043
20240320,130600,13620191930,14860,14870,14870,14860,1076
20240320,130500,13604199000,14870,14860,14880,14860,891
20240320,130400,13590948670,14870,14870,14870,14860,992
20240320,130300,13576200760,14870,14870,14880,14860,976
20240320,130200,13561687370,14860,14870,14870,14860,745
20240320,130100,13550612960,14870,14880,14880,14860,1957
20240320,130000,13521522250,14870,14870,14880,14870,1310
20240320,125900,13502039040,14870,14880,14890,14870,690
20240320,125800,13491772250,14880,14890,14900,14880,3849
20240320,125700,13434468140,14890,14900,14900,14890,977
20240320,125600,13419913380,14890,14890,14900,14890,517
20240320,125500,13412213960,14890,14890,14900,14890,564
20240320,125400,13403811810,14900,14900,14900,14890,798
20240320,125300,13391923960,14890,14880,14900,14880,1862
20240320,125200,13364202210,14890,14890,14890,14880,1224
20240320,125100,13345978560,14880,14880,14890,14880,1545
20240320,125000,13322985140,14880,14900,14910,14880,7140
20240320,124900,13216647590,14910,14910,14910,14900,616
20240320,124800,13207465140,14910,14910,14910,14900,1494
20240320,124700,13185199520,14900,14900,14910,14900,524
20240320,124600,13177390550,14910,14910,14920,14900,2001
20240320,124500,13147564250,14910,14910,14920,14900,1622
20240320,124400,13123376630,14900,14900,14910,14900,4670
20240320,124300,13053749030,14910,14910,14910,14890,1545
20240320,124200,13030730300,14910,14900,14920,14890,5285
20240320,124100,12951952680,14890,14880,14910,14880,7309
20240320,124000,12843048270,14880,14890,14910,14880,6963
20240320,123900,12739324990,14890,14880,14890,14870,3451
20240320,123800,12687974310,14870,14880,14880,14870,216
20240320,123700,12684760500,14870,14870,14880,14860,1484
20240320,123600,12662692690,14860,14870,14870,14860,922
20240320,123500,12648983900,14860,14860,14870,14860,920
20240320,123400,12635310910,14870,14850,14870,14850,762
20240320,123300,12623986150,14860,14860,14860,14850,1117
20240320,123200,12607388210,14850,14850,14860,14840,5980
20240320,123100,12518577690,14850,14840,14850,14840,676
20240320,123000,12508541030,14850,14850,14850,14840,949
20240320,122900,12494452450,14840,14840,14850,14830,1354
20240320,122800,12474360310,14840,14830,14840,14830,478
20240320,122700,12467266880,14840,14840,14840,14830,970
20240320,122600,12452877340,14830,14840,14840,14830,540
20240320,122500,12444867170,14830,14840,14840,14830,4217
20240320,122400,12382317950,14830,14830,14840,14830,1080
20240320,122300,12366296790,14830,14840,14840,14830,276
20240320,122200,12362201100,14840,14830,14840,14820,2700
20240320,122100,12322154270,14830,14830,14830,14820,1205
20240320,122000,12304289870,14820,14820,14830,14810,3543
20240320,121900,12251774530,14820,14820,14820,14810,1201
20240320,121800,12233983250,14820,14810,14820,14810,438
20240320,121700,12227493690,14810,14830,14830,14810,4735
20240320,121600,12157294190,14830,14820,14830,14820,678
20240320,121500,12147244930,14820,14830,14830,14820,1549
20240320,121400,12124285030,14820,14830,14830,14820,1093
20240320,121300,12108083700,14820,14830,14830,14820,4649
20240320,121200,12039170260,14830,14820,14830,14820,892
20240320,121100,12025946540,14810,14810,14820,14810,11765
20240320,121000,11851695350,14810,14810,14810,14800,505
20240320,120900,11844218890,14810,14810,14810,14800,779
20240320,120800,11832683250,14800,14810,14810,14800,922
20240320,120700,11819032450,14800,14810,14810,14800,859
20240320,120600,11806313850,14810,14790,14810,14790,2009
20240320,120500,11776579400,14790,14800,14800,14790,784
20240320,120400,11764979400,14790,14790,14800,14790,660
20240320,120300,11755216390,14790,14800,14800,14790,711
20240320,120200,11744697430,14790,14790,14800,14790,1745
20240320,120100,11718885800,14790,14790,14800,14790,4513
20240320,120000,11652137590,14790,14800,14800,14790,783
20240320,115900,11640551750,14790,14800,14810,14790,4831
20240320,115800,11569052150,14810,14810,14810,14800,887
20240320,115700,11555920200,14800,14810,14820,14800,3811
20240320,115600,11499475470,14810,14820,14820,14810,795
20240320,115500,11487698410,14820,14820,14830,14810,1716
20240320,115400,11462270120,14830,14830,14830,14820,834
20240320,115300,11449904430,14820,14840,14840,14820,2577
20240320,115200,11411688490,14840,14830,14840,14830,1958
20240320,115100,11382649950,14830,14830,14830,14820,1085
20240320,115000,11366563400,14830,14820,14830,14820,697
20240320,114900,11356232140,14820,14830,14830,14820,370
20240320,114800,11350747520,14820,14830,14830,14810,2576
20240320,114700,11312568190,14820,14830,14840,14820,1491
20240320,114600,11290458000,14820,14820,14830,14810,1136
20240320,114500,11273619370,14830,14830,14840,14810,10043
20240320,114400,11124770310,14830,14830,14840,14820,879
20240320,114300,11111729800,14830,14840,14840,14830,956
20240320,114200,11097551180,14840,14840,14840,14830,1084
20240320,114100,11081469180,14820,14830,14840,14820,1492
20240320,114000,11059342080,14830,14820,14830,14820,1120
20240320,113900,11042735300,14830,14830,14830,14820,869
20240320,113800,11029850970,14820,14820,14830,14820,233
20240320,113700,11026396610,14820,14830,14830,14820,754
20240320,113600,11015218910,14830,14820,14830,14820,1022
20240320,113500,11000071560,14810,14820,14830,14810,1460
20240320,113400,10978433910,14820,14840,14840,14810,3983
20240320,113300,10919404150,14830,14840,14840,14830,1744
20240320,113200,10893535200,14830,14830,14840,14830,808
20240320,113100,10881551430,14820,14840,14840,14820,1338
20240320,113000,10861706750,14830,14830,14840,14830,1373
20240320,112900,10841334540,14830,14830,14840,14820,2156
20240320,112800,10809358030,14830,14830,14830,14820,1361
20240320,112700,10789175110,14830,14830,14830,14820,1592
20240320,112600,10765575550,14820,14830,14830,14820,985
20240320,112500,10750974060,14820,14820,14830,14820,503
20240320,112400,10743515250,14810,14810,14820,14810,1217
20240320,112300,10725483330,14820,14820,14820,14810,792
20240320,112200,10713746280,14810,14820,14820,14810,807
20240320,112100,10701789870,14820,14820,14830,14820,2461
20240320,112000,10665308880,14840,14830,14850,14820,5700
20240320,111900,10580716810,14830,14830,14840,14830,2085
20240320,111800,10549794300,14840,14830,14840,14830,324
20240320,111700,10544986250,14830,14840,14840,14830,601
20240320,111600,10536068790,14840,14840,14850,14820,1929
20240320,111500,10507435540,14830,14850,14850,14830,6889
20240320,111400,10405200240,14860,14840,14860,14840,1418
20240320,111300,10384140040,14850,14860,14860,14850,1881
20240320,111200,10356205820,14850,14840,14860,14840,1082
20240320,111100,10340139030,14860,14840,14860,14830,2215
20240320,111000,10307267300,14840,14840,14840,14830,689
20240320,110900,10297043030,14840,14820,14840,14820,2200
20240320,110800,10264410780,14830,14820,14830,14820,1637
20240320,110700,10240142920,14820,14830,14830,14820,2837
20240320,110600,10198070350,14830,14820,14830,14820,1743
20240320,110500,10172223750,14820,14820,14830,14820,1127
20240320,110400,10155515240,14810,14810,14830,14810,10959
20240320,110300,9993034780,14810,14790,14810,14790,1013
20240320,110200,9978037320,14810,14800,14810,14790,1936
20240320,110100,9949381080,14800,14780,14810,14780,1806
20240320,110000,9922650410,14780,14770,14810,14770,7317
20240320,105900,9814421360,14780,14770,14780,14770,1477
20240320,105800,9792595560,14770,14780,14780,14770,4128
20240320,105700,9731616850,14780,14780,14790,14780,4195
20240320,105600,9669612130,14790,14790,14790,14780,892
20240320,105500,9656422050,14790,14790,14790,14770,2870
20240320,105400,9614002410,14780,14790,14800,14770,9520
20240320,105300,9473264900,14800,14790,14800,14790,1032
20240320,105200,9457999010,14800,14790,14830,14780,3770
20240320,105100,9402183260,14780,14790,14800,14780,2749
20240320,105000,9361523920,14800,14800,14800,14790,1356
20240320,104900,9341457320,14800,14790,14800,14790,1466
20240320,104800,9319763930,14790,14790,14800,14780,3686
20240320,104700,9265247740,14800,14820,14820,14790,5957
20240320,104600,9177041640,14820,14820,14820,14810,1600
20240320,104500,9153336620,14820,14810,14820,14810,713
20240320,104400,9142770750,14820,14820,14820,14810,1202
20240320,104300,9124962690,14820,14800,14820,14800,1871
20240320,104200,9097258700,14790,14790,14800,14790,1965
20240320,104100,9068181940,14790,14800,14800,14790,1153
20240320,104000,9051119000,14800,14780,14800,14780,1505
20240320,103900,9028860260,14790,14780,14790,14780,1110
20240320,103800,9012447440,14780,14790,14790,14780,715
20240320,103700,9001874720,14780,14790,14790,14780,1910
20240320,103600,8973627810,14780,14780,14790,14780,1919
20240320,103500,8945261050,14780,14770,14790,14770,1707
20240320,103400,8920031440,14770,14780,14780,14770,1006
20240320,103300,8905167490,14780,14770,14790,14770,1401
20240320,103200,8884467720,14770,14760,14770,14750,5685
20240320,103100,8800551160,14760,14760,14770,14750,562
20240320,103000,8792257420,14750,14760,14760,14750,3014
20240320,102900,8747795060,14760,14750,14760,14750,7442
20240320,102800,8637965840,14760,14760,14760,14750,1370
20240320,102700,8617757120,14750,14750,14760,14750,2064
20240320,102600,8587295870,14750,14750,14760,14750,700
20240320,102500,8576970830,14750,14740,14760,14730,1503
20240320,102400,8554816220,14740,14740,14760,14730,5339
20240320,102300,8476123830,14740,14780,14780,14740,9694
20240320,102200,8333001390,14780,14780,14790,14770,1771
20240320,102100,8306833120,14790,14770,14790,14760,3738
20240320,102000,8251614750,14760,14750,14770,14750,708
20240320,101900,8241166900,14750,14740,14770,14720,15090
20240320,101800,8018591740,14720,14770,14770,14720,34757
20240320,101700,7505973770,14770,14810,14810,14770,9629
20240320,101600,7363583410,14810,14800,14810,14800,1722
20240320,101500,7338096510,14800,14800,14810,14800,1449
20240320,101400,7316651100,14800,14810,14810,14800,13539
20240320,101300,7116264580,14800,14820,14820,14800,14924
20240320,101200,6895192300,14830,14810,14830,14810,1945
20240320,101100,6866367110,14820,14820,14820,14810,2184
20240320,101000,6834008040,14820,14810,14820,14810,3373
20240320,100900,6784025340,14820,14820,14820,14810,2607
20240320,100800,6745411020,14820,14810,14820,14800,7956
20240320,100700,6627581870,14820,14840,14840,14820,20206
20240320,100600,6327969840,14840,14850,14870,14840,5736
20240320,100500,6242790460,14850,14870,14870,14850,4282
20240320,100400,6179160960,14870,14870,14870,14850,3929
20240320,100300,6120778860,14870,14880,14880,14850,5863
20240320,100200,6033617370,14880,14880,14880,14870,1385
20240320,100100,6013017820,14870,14880,14880,14870,1433
20240320,100000,5991706690,14870,14870,14880,14870,606
20240320,095900,5982694910,14870,14870,14880,14870,458
20240320,095800,5975883700,14870,14880,14890,14870,1745
20240320,095700,5949922190,14880,14890,14890,14880,502
20240320,095600,5942451380,14890,14900,14900,14880,9078
20240320,095500,5807225600,14910,14930,14930,14900,10544
20240320,095400,5649936410,14920,14940,14940,14920,6901
20240320,095300,5546898180,14940,14950,14960,14940,1834
20240320,095200,5519481480,14960,14950,14960,14940,2193
20240320,095100,5486693730,14950,14950,14960,14950,8129
20240320,095000,5365162700,14950,14930,14960,14930,8519
20240320,094900,5237851760,14940,14930,14940,14920,1270
20240320,094800,5218889290,14930,14940,14940,14920,3080
20240320,094700,5172895590,14930,14930,14960,14930,11963
20240320,094600,4994117740,14940,14920,14940,14910,5056
20240320,094500,4918644160,14920,14900,14920,14900,2888
20240320,094400,4875576670,14900,14900,14910,14900,923
20240320,094300,4861816880,14900,14900,14910,14890,3999
20240320,094200,4802206580,14890,14870,14900,14860,3622
20240320,094100,4748312320,14860,14860,14870,14860,3845
20240320,094000,4691147860,14860,14870,14890,14860,1493
20240320,093900,4668938920,14890,14900,14900,14870,4708
20240320,093800,4598835370,14900,14900,14900,14890,1394
20240320,093700,4578065370,14900,14890,14900,14880,2493
20240320,093600,4540946020,14890,14850,14890,14840,7566
20240320,093500,4428546430,14850,14850,14850,14840,1237
20240320,093400,4410187260,14840,14840,14850,14830,937
20240320,093300,4396283160,14840,14840,14850,14840,1201
20240320,093200,4378459000,14850,14830,14850,14830,4085
20240320,093100,4317836810,14830,14830,14840,14820,2088
20240320,093000,4286870540,14820,14830,14840,14820,1872
20240320,092900,4259107890,14830,14800,14830,14800,1068
20240320,092800,4243280300,14800,14740,14810,14740,8535
20240320,092700,4117363390,14730,14740,14750,14720,12029
20240320,092600,3940071210,14750,14750,14760,14720,17681
20240320,092500,3679649900,14740,14780,14810,14740,10518
20240320,092400,3524296780,14780,14810,14820,14780,19730
20240320,092300,3232339440,14820,14810,14820,14800,2796
20240320,092200,3190930560,14800,14820,14820,14800,3176
20240320,092100,3143893350,14810,14820,14820,14810,893
20240320,092000,3130664020,14810,14830,14840,14810,3823
20240320,091900,3073969450,14830,14800,14840,14800,9303
20240320,091800,2936120040,14790,14810,14820,14780,8420
20240320,091700,2811502560,14820,14820,14820,14810,2094
20240320,091600,2780486200,14820,14850,14850,14820,5687
20240320,091500,2696112600,14850,14870,14870,14850,5839
20240320,091400,2609361470,14860,14900,14900,14860,3954
20240320,091300,2550569130,14900,14920,14930,14890,12881
20240320,091200,2358490180,14930,14920,14950,14900,9623
20240320,091100,2214847120,14950,14950,14950,14930,12220
20240320,091000,2032246990,14950,14950,14960,14940,10683
20240320,090900,1872471750,14950,14900,14950,14900,9114
20240320,090800,1736440030,14910,14910,14920,14890,12838
20240320,090700,1545093450,14900,14900,14910,14890,6926
20240320,090600,1441881680,14900,14910,14920,14880,7768
20240320,090500,1326095390,14910,14920,14930,14870,4305
20240320,090400,1261969850,14920,14950,14960,14920,5930
20240320,090300,1173370010,14970,14970,14980,14950,5267
20240320,090200,1094531850,14980,15010,15030,14960,19979
20240320,090100,795171390,15030,14970,15030,14970,15157
20240320,090000,567956420,14970,14830,14980,14800,38247