KissMeData/024110/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190700,32495047510,15380,15380,15380,15380,146242
20240325,190600,32495047510,15380,15380,15380,15380,0
20240325,190500,32495047510,15380,15380,15380,15380,0
20240325,190400,32495047510,15380,15380,15380,15380,0
20240325,190300,32495047510,15380,15380,15380,15380,0
20240325,190200,32495047510,15380,15380,15380,15380,0
20240325,190100,32495047510,15380,15380,15380,15380,0
20240325,190000,32495047510,15380,15380,15380,15380,0
20240325,185900,32495047510,15380,15380,15380,15380,0
20240325,185800,32495047510,15380,15380,15380,15380,0
20240325,185700,32495047510,15380,15380,15380,15380,0
20240325,185600,32495047510,15380,15380,15380,15380,0
20240325,185500,32495047510,15380,15380,15380,15380,0
20240325,185400,32495047510,15380,15380,15380,15380,0
20240325,185300,32495047510,15380,15380,15380,15380,0
20240325,185200,32495047510,15380,15380,15380,15380,0
20240325,185100,32495047510,15380,15380,15380,15380,0
20240325,185000,32495047510,15380,15380,15380,15380,0
20240325,184900,32495047510,15380,15380,15380,15380,0
20240325,184800,32495047510,15380,15380,15380,15380,0
20240325,184700,32495047510,15380,15380,15380,15380,0
20240325,184600,32495047510,15380,15380,15380,15380,0
20240325,184500,32495047510,15380,15380,15380,15380,0
20240325,184400,32495047510,15380,15380,15380,15380,0
20240325,184300,32495047510,15380,15380,15380,15380,0
20240325,184200,32495047510,15380,15380,15380,15380,0
20240325,184100,32495047510,15380,15380,15380,15380,0
20240325,184000,32495047510,15380,15380,15380,15380,0
20240325,183900,32495047510,15380,15380,15380,15380,0
20240325,183800,32495047510,15380,15380,15380,15380,0
20240325,183700,32495047510,15380,15380,15380,15380,146242
20240325,183600,32495047510,15380,15380,15380,15380,0
20240325,183500,32495047510,15380,15380,15380,15380,0
20240325,183400,32495047510,15380,15380,15380,15380,0
20240325,183300,32495047510,15380,15380,15380,15380,0
20240325,183200,32495047510,15380,15380,15380,15380,0
20240325,183100,32495047510,15380,15380,15380,15380,0
20240325,183000,32495047510,15380,15380,15380,15380,0
20240325,182900,32495047510,15380,15380,15380,15380,0
20240325,182800,32495047510,15380,15380,15380,15380,0
20240325,182700,32495047510,15380,15380,15380,15380,0
20240325,182600,32495047510,15380,15380,15380,15380,0
20240325,182500,32495047510,15380,15380,15380,15380,0
20240325,182400,32495047510,15380,15380,15380,15380,0
20240325,182300,32495047510,15380,15380,15380,15380,0
20240325,182200,32495047510,15380,15380,15380,15380,0
20240325,182100,32495047510,15380,15380,15380,15380,0
20240325,182000,32495047510,15380,15380,15380,15380,0
20240325,181900,32495047510,15380,15380,15380,15380,0
20240325,181800,32495047510,15380,15380,15380,15380,0
20240325,181700,32495047510,15380,15380,15380,15380,0
20240325,181600,32495047510,15380,15380,15380,15380,0
20240325,181500,32495047510,15380,15380,15380,15380,0
20240325,181400,32495047510,15380,15380,15380,15380,0
20240325,181300,32495047510,15380,15380,15380,15380,0
20240325,181200,32495047510,15380,15380,15380,15380,0
20240325,181100,32495047510,15380,15380,15380,15380,0
20240325,181000,32495047510,15380,15380,15380,15380,0
20240325,180900,32495047510,15380,15380,15380,15380,0
20240325,180800,32495047510,15380,15380,15380,15380,0
20240325,180700,32495047510,15380,15380,15380,15380,146242
20240325,180600,32495047510,15380,15380,15380,15380,0
20240325,180500,32495047510,15380,15380,15380,15380,0
20240325,180400,32495047510,15380,15380,15380,15380,0
20240325,180300,32495047510,15380,15380,15380,15380,0
20240325,180200,32495047510,15380,15380,15380,15380,0
20240325,180100,32495047510,15380,15380,15380,15380,0
20240325,180000,32495047510,15380,15380,15380,15380,0
20240325,175900,32495047510,15380,15380,15380,15380,0
20240325,175800,32495047510,15380,15380,15380,15380,0
20240325,175700,32495047510,15380,15380,15380,15380,0
20240325,175600,32495047510,15380,15380,15380,15380,0
20240325,175500,32495047510,15380,15380,15380,15380,0
20240325,175400,32495047510,15380,15380,15380,15380,0
20240325,175300,32495047510,15380,15380,15380,15380,0
20240325,175200,32495047510,15380,15380,15380,15380,0
20240325,175100,32495047510,15380,15380,15380,15380,0
20240325,175000,32495047510,15380,15380,15380,15380,0
20240325,174900,32495047510,15380,15380,15380,15380,0
20240325,174800,32495047510,15380,15380,15380,15380,0
20240325,174700,32495047510,15380,15380,15380,15380,0
20240325,174600,32495047510,15380,15380,15380,15380,0
20240325,174500,32495047510,15380,15380,15380,15380,0
20240325,174400,32495047510,15380,15380,15380,15380,0
20240325,174300,32495047510,15380,15380,15380,15380,0
20240325,174200,32495047510,15380,15380,15380,15380,0
20240325,174100,32495047510,15380,15380,15380,15380,0
20240325,174000,32495047510,15380,15380,15380,15380,0
20240325,173900,32495047510,15380,15380,15380,15380,0
20240325,173800,32495047510,15380,15380,15380,15380,0
20240325,173700,32495047510,15380,15380,15380,15380,146242
20240325,173600,32495047510,15380,15380,15380,15380,0
20240325,173500,32495047510,15380,15380,15380,15380,0
20240325,173400,32495047510,15380,15380,15380,15380,0
20240325,173300,32495047510,15380,15380,15380,15380,0
20240325,173200,32495047510,15380,15380,15380,15380,0
20240325,173100,32495047510,15380,15380,15380,15380,0
20240325,173000,32495047510,15380,15380,15380,15380,0
20240325,172900,32495047510,15380,15380,15380,15380,0
20240325,172800,32495047510,15380,15380,15380,15380,0
20240325,172700,32495047510,15380,15380,15380,15380,0
20240325,172600,32495047510,15380,15380,15380,15380,0
20240325,172500,32495047510,15380,15380,15380,15380,0
20240325,172400,32495047510,15380,15380,15380,15380,0
20240325,172300,32495047510,15380,15380,15380,15380,0
20240325,172200,32495047510,15380,15380,15380,15380,0
20240325,172100,32495047510,15380,15380,15380,15380,0
20240325,172000,32495047510,15380,15380,15380,15380,0
20240325,171900,32495047510,15380,15380,15380,15380,0
20240325,171800,32495047510,15380,15380,15380,15380,0
20240325,171700,32495047510,15380,15380,15380,15380,0
20240325,171600,32495047510,15380,15380,15380,15380,0
20240325,171500,32495047510,15380,15380,15380,15380,0
20240325,171400,32495047510,15380,15380,15380,15380,0
20240325,171300,32495047510,15380,15380,15380,15380,0
20240325,171200,32495047510,15380,15380,15380,15380,0
20240325,171100,32495047510,15380,15380,15380,15380,0
20240325,171000,32495047510,15380,15380,15380,15380,0
20240325,170900,32495047510,15380,15380,15380,15380,0
20240325,170800,32495047510,15380,15380,15380,15380,0
20240325,170700,32495047510,15380,15380,15380,15380,146242
20240325,170600,32495047510,15380,15380,15380,15380,0
20240325,170500,32495047510,15380,15380,15380,15380,0
20240325,170400,32495047510,15380,15380,15380,15380,0
20240325,170300,32495047510,15380,15380,15380,15380,0
20240325,170200,32495047510,15380,15380,15380,15380,0
20240325,170100,32495047510,15380,15380,15380,15380,0
20240325,170000,32495047510,15380,15380,15380,15380,0
20240325,165900,32495047510,15380,15380,15380,15380,0
20240325,165800,32495047510,15380,15380,15380,15380,0
20240325,165700,32495047510,15380,15380,15380,15380,0
20240325,165600,32495047510,15380,15380,15380,15380,0
20240325,165500,32495047510,15380,15380,15380,15380,0
20240325,165400,32495047510,15380,15380,15380,15380,0
20240325,165300,32495047510,15380,15380,15380,15380,0
20240325,165200,32495047510,15380,15380,15380,15380,0
20240325,165100,32495047510,15380,15380,15380,15380,0
20240325,165000,32495047510,15380,15380,15380,15380,0
20240325,164900,32495047510,15380,15380,15380,15380,0
20240325,164800,32495047510,15380,15380,15380,15380,0
20240325,164700,32495047510,15380,15380,15380,15380,0
20240325,164600,32495047510,15380,15380,15380,15380,0
20240325,164500,32495047510,15380,15380,15380,15380,0
20240325,164400,32495047510,15380,15380,15380,15380,0
20240325,164300,32495047510,15380,15380,15380,15380,0
20240325,164200,32495047510,15380,15380,15380,15380,0
20240325,164100,32495047510,15380,15380,15380,15380,0
20240325,164000,32495047510,15380,15380,15380,15380,0
20240325,163900,32495047510,15380,15380,15380,15380,0
20240325,163800,32495047510,15380,15380,15380,15380,0
20240325,163700,32495047510,15380,15380,15380,15380,146242
20240325,163600,32495047510,15380,15380,15380,15380,0
20240325,163500,32495047510,15380,15380,15380,15380,0
20240325,163400,32495047510,15380,15380,15380,15380,0
20240325,163300,32495047510,15380,15380,15380,15380,0
20240325,163200,32495047510,15380,15380,15380,15380,0
20240325,163100,32495047510,15380,15380,15380,15380,0
20240325,163000,32495047510,15380,15380,15380,15380,0
20240325,162900,32495047510,15380,15380,15380,15380,0
20240325,162800,32495047510,15380,15380,15380,15380,0
20240325,162700,32495047510,15380,15380,15380,15380,0
20240325,162600,32495047510,15380,15380,15380,15380,0
20240325,162500,32495047510,15380,15380,15380,15380,0
20240325,162400,32495047510,15380,15380,15380,15380,0
20240325,162300,32495047510,15380,15380,15380,15380,0
20240325,162200,32495047510,15380,15380,15380,15380,0
20240325,162100,32495047510,15380,15380,15380,15380,0
20240325,162000,32495047510,15380,15380,15380,15380,0
20240325,161900,32495047510,15380,15380,15380,15380,0
20240325,161800,32495047510,15380,15380,15380,15380,0
20240325,161700,32495047510,15380,15380,15380,15380,0
20240325,161600,32495047510,15380,15380,15380,15380,0
20240325,161500,32495047510,15380,15380,15380,15380,0
20240325,161400,32495047510,15380,15380,15380,15380,0
20240325,161300,32495047510,15380,15380,15380,15380,0
20240325,161200,32495047510,15380,15380,15380,15380,0
20240325,161100,32495047510,15380,15380,15380,15380,0
20240325,161000,32495047510,15380,15380,15380,15380,0
20240325,160900,32495047510,15380,15380,15380,15380,0
20240325,160800,32495047510,15380,15380,15380,15380,0
20240325,160700,32495047510,15380,15380,15380,15380,146242
20240325,160600,32495047510,15380,15380,15380,15380,0
20240325,160500,32495047510,15380,15380,15380,15380,0
20240325,160400,32495047510,15380,15380,15380,15380,0
20240325,160300,32495047510,15380,15380,15380,15380,0
20240325,160200,32495047510,15380,15380,15380,15380,0
20240325,160100,32495047510,15380,15380,15380,15380,0
20240325,160000,32495047510,15380,15380,15380,15380,0
20240325,155900,32495047510,15380,15380,15380,15380,0
20240325,155800,32495047510,15380,15380,15380,15380,0
20240325,155700,32495047510,15380,15380,15380,15380,0
20240325,155600,32495047510,15380,15380,15380,15380,0
20240325,155500,32495047510,15380,15380,15380,15380,0
20240325,155400,32495047510,15380,15380,15380,15380,0
20240325,155300,32495047510,15380,15380,15380,15380,0
20240325,155200,32495047510,15380,15380,15380,15380,0
20240325,155100,32495047510,15380,15380,15380,15380,0
20240325,155000,32495047510,15380,15380,15380,15380,0
20240325,154900,32495047510,15380,15380,15380,15380,0
20240325,154800,32495047510,15380,15380,15380,15380,0
20240325,154700,32495047510,15380,15380,15380,15380,0
20240325,154600,32495047510,15380,15380,15380,15380,0
20240325,154500,32495047510,15380,15380,15380,15380,0
20240325,154400,32495047510,15380,15380,15380,15380,0
20240325,154300,32495047510,15380,15380,15380,15380,0
20240325,154200,32495047510,15380,15380,15380,15380,0
20240325,154100,32495047510,15380,15380,15380,15380,0
20240325,154000,32495047510,15380,15380,15380,15380,0
20240325,153900,32495047510,15380,15380,15380,15380,0
20240325,153800,32495047510,15380,15380,15380,15380,0
20240325,153700,32495047510,15380,15380,15380,15380,146242
20240325,153600,32495047510,15380,15380,15380,15380,0
20240325,153500,32495047510,15380,15380,15380,15380,0
20240325,153400,32495047510,15380,15380,15380,15380,0
20240325,153300,32495047510,15380,15380,15380,15380,0
20240325,153200,32495047510,15380,15380,15380,15380,0
20240325,153100,32495047510,15380,15380,15380,15380,0
20240325,153000,32495047510,15380,15380,15380,15380,146242
20240325,152900,30245845550,15380,15380,15380,15380,0
20240325,152800,30245845550,15380,15380,15380,15380,0
20240325,152700,30245845550,15380,15380,15380,15380,0
20240325,152600,30245845550,15380,15380,15380,15380,0
20240325,152500,30245845550,15380,15380,15380,15380,0
20240325,152400,30245845550,15380,15380,15380,15380,0
20240325,152300,30245845550,15380,15380,15380,15380,0
20240325,152200,30245845550,15380,15380,15380,15380,0
20240325,152100,30245845550,15380,15380,15380,15380,0
20240325,152000,30245845550,15380,15380,15380,15380,0
20240325,151900,30245845550,15380,15380,15380,15370,29839
20240325,151800,29787114170,15380,15380,15380,15370,12869
20240325,151700,29589280430,15380,15370,15380,15370,17183
20240325,151600,29325115810,15370,15380,15380,15370,5142
20240325,151500,29246064470,15380,15370,15380,15370,5094
20240325,151400,29167727970,15370,15380,15380,15370,5267
20240325,151300,29086755600,15380,15370,15380,15360,6679
20240325,151200,28984075250,15370,15370,15370,15360,8313
20240325,151100,28856307880,15370,15370,15370,15360,5585
20240325,151000,28770468570,15360,15370,15370,15360,3071
20240325,150900,28723279240,15370,15370,15370,15360,5471
20240325,150800,28639211260,15360,15370,15370,15360,16117
20240325,150700,28391536190,15370,15370,15370,15360,4259
20240325,150600,28326084880,15370,15370,15370,15360,7332
20240325,150500,28213394130,15360,15350,15370,15350,17774
20240325,150400,27940340880,15360,15360,15360,15350,15901
20240325,150300,27696104250,15360,15350,15360,15350,8492
20240325,150200,27565734880,15360,15350,15360,15350,4042
20240325,150100,27503673600,15360,15360,15360,15350,4746
20240325,150000,27430783520,15360,15340,15360,15340,24252
20240325,145900,27058506160,15340,15330,15350,15330,7555
20240325,145800,26942609250,15340,15340,15340,15330,3088
20240325,145700,26895244320,15340,15330,15340,15330,4404
20240325,145600,26827695510,15330,15330,15340,15330,2353
20240325,145500,26791608600,15330,15340,15340,15330,10370
20240325,145400,26632561670,15340,15330,15340,15320,7244
20240325,145300,26521496330,15330,15330,15330,15320,5765
20240325,145200,26433121370,15330,15300,15330,15300,5009
20240325,145100,26356413230,15300,15310,15310,15300,13642
20240325,145000,26147559540,15310,15290,15310,15290,4044
20240325,144900,26085668160,15290,15300,15300,15290,7260
20240325,144800,25974593660,15300,15290,15300,15290,7591
20240325,144700,25858455420,15300,15300,15300,15290,1491
20240325,144600,25835645010,15300,15290,15300,15290,6588
20240325,144500,25734861170,15300,15290,15300,15280,8079
20240325,144400,25611311940,15290,15270,15290,15270,5720
20240325,144300,25523901170,15270,15270,15280,15270,1026
20240325,144200,25508227570,15270,15280,15280,15270,3231
20240325,144100,25458870330,15270,15270,15280,15270,2535
20240325,144000,25420144990,15270,15270,15280,15260,2358
20240325,143900,25384135870,15270,15260,15270,15260,540
20240325,143800,25375893190,15260,15260,15270,15260,2305
20240325,143700,25340698220,15260,15280,15280,15260,14587
20240325,143600,25117940810,15280,15280,15280,15270,4453
20240325,143500,25049903230,15280,15280,15280,15270,1525
20240325,143400,25026605100,15280,15270,15280,15270,1938
20240325,143300,24996995180,15280,15270,15280,15270,3170
20240325,143200,24948568710,15280,15280,15280,15270,1712
20240325,143100,24922413880,15280,15270,15280,15270,3839
20240325,143000,24863769160,15280,15280,15280,15270,2507
20240325,142900,24825465940,15280,15270,15280,15270,2927
20240325,142800,24780763630,15280,15270,15280,15270,1973
20240325,142700,24750618550,15270,15270,15280,15270,656
20240325,142600,24740597860,15270,15270,15280,15270,645
20240325,142500,24730747060,15270,15280,15280,15270,4666
20240325,142400,24659485400,15280,15270,15280,15270,694
20240325,142300,24648886810,15270,15270,15270,15260,3424
20240325,142200,24596614840,15270,15270,15270,15260,2485
20240325,142100,24558682330,15270,15270,15280,15260,7631
20240325,142000,24442150330,15270,15280,15280,15270,815
20240325,141900,24429699570,15280,15270,15280,15270,799
20240325,141800,24417498200,15280,15270,15280,15270,5233
20240325,141700,24337584630,15270,15270,15280,15270,631
20240325,141600,24327948630,15270,15280,15280,15270,1368
20240325,141500,24307054980,15270,15280,15280,15270,5959
20240325,141400,24216008400,15290,15280,15290,15280,764
20240325,141300,24204327840,15280,15290,15290,15280,903
20240325,141200,24190522670,15280,15290,15290,15270,19823
20240325,141100,23887585700,15290,15290,15290,15280,2672
20240325,141000,23846742420,15290,15280,15290,15280,1210
20240325,140900,23828242080,15280,15280,15290,15280,2456
20240325,140800,23790699790,15290,15280,15290,15270,1785
20240325,140700,23763419690,15280,15280,15280,15270,1226
20240325,140600,23744686640,15280,15280,15280,15270,2571
20240325,140500,23705414920,15280,15280,15280,15270,5008
20240325,140400,23628896500,15270,15270,15280,15260,15967
20240325,140300,23385081040,15260,15270,15270,15260,4034
20240325,140200,23323493320,15270,15270,15270,15260,1905
20240325,140100,23294408050,15270,15270,15270,15260,2627
20240325,140000,23254297740,15270,15270,15270,15260,3555
20240325,135900,23200037130,15270,15270,15270,15260,1197
20240325,135800,23181760720,15270,15260,15270,15260,2228
20240325,135700,23147744520,15270,15270,15270,15260,2559
20240325,135600,23108683730,15260,15260,15270,15260,1817
20240325,135500,23080945160,15270,15260,15270,15260,2111
20240325,135400,23048721520,15270,15270,15270,15260,1881
20240325,135300,23020004060,15260,15270,15270,15260,1238
20240325,135200,23001100290,15270,15260,15270,15250,1182
20240325,135100,22983058720,15260,15260,15260,15250,2290
20240325,135000,22948115610,15260,15260,15260,15250,1120
20240325,134900,22931024710,15260,15260,15260,15250,2670
20240325,134800,22890281900,15260,15260,15260,15250,4150
20240325,134700,22826971420,15260,15250,15260,15250,2966
20240325,134600,22781723870,15260,15260,15260,15250,1318
20240325,134500,22761616700,15260,15250,15260,15250,1162
20240325,134400,22743888830,15260,15250,15260,15250,2205
20240325,134300,22710254500,15250,15250,15260,15250,635
20240325,134200,22700570720,15250,15260,15260,15250,1328
20240325,134100,22680316430,15250,15250,15260,15250,696
20240325,134000,22669698240,15250,15250,15260,15250,1200
20240325,133900,22651390170,15250,15260,15260,15250,648
20240325,133800,22641503790,15260,15250,15260,15250,258
20240325,133700,22637567060,15250,15260,15260,15250,5824
20240325,133600,22548726260,15250,15250,15260,15240,13251
20240325,133500,22346669490,15250,15230,15250,15230,1099
20240325,133400,22329915490,15240,15240,15240,15230,776
20240325,133300,22318090160,15230,15240,15240,15230,729
20240325,133200,22306982410,15230,15230,15240,15230,112
20240325,133100,22305276220,15230,15220,15230,15220,2170
20240325,133000,22272227940,15220,15220,15230,15220,363
20240325,132900,22266702220,15230,15220,15230,15220,499
20240325,132800,22259102950,15220,15220,15240,15220,1307
20240325,132700,22239201250,15230,15240,15240,15220,5942
20240325,132600,22148704130,15230,15230,15240,15230,1022
20240325,132500,22133130700,15230,15240,15240,15230,670
20240325,132400,22122923090,15240,15240,15250,15230,4658
20240325,132300,22051949720,15250,15240,15250,15240,1950
20240325,132200,22022215440,15240,15240,15250,15230,16259
20240325,132100,21774393300,15240,15230,15240,15230,3033
20240325,132000,21728176150,15220,15210,15230,15200,5088
20240325,131900,21650746670,15210,15200,15210,15200,1850
20240325,131800,21622609580,15210,15200,15210,15200,895
20240325,131700,21609001310,15200,15200,15210,15200,1625
20240325,131600,21584298870,15200,15210,15210,15200,5758
20240325,131500,21496775940,15200,15200,15210,15200,1215
20240325,131400,21478300430,15210,15200,15210,15200,612
20240325,131300,21468993850,15200,15210,15210,15190,9398
20240325,131200,21326166740,15200,15200,15200,15190,1375
20240325,131100,21305268600,15190,15190,15200,15190,1131
20240325,131000,21288079580,15200,15190,15200,15190,243
20240325,130900,21284387350,15200,15190,15200,15190,653
20240325,130800,21274464720,15200,15200,15200,15190,390
20240325,130700,21268537080,15200,15200,15200,15190,356
20240325,130600,21263126080,15200,15190,15210,15190,1614
20240325,130500,21238591730,15200,15200,15210,15190,3602
20240325,130400,21183844000,15190,15200,15200,15190,796
20240325,130300,21171745540,15190,15190,15200,15190,602
20240325,130200,21162600920,15190,15190,15200,15190,2935
20240325,130100,21117989970,15190,15190,15200,15180,12049
20240325,130000,20934895390,15190,15190,15200,15190,7080
20240325,125900,20827348170,15200,15190,15200,15190,812
20240325,125800,20815007890,15200,15160,15200,15160,2484
20240325,125700,20777275860,15170,15160,15180,15160,2373
20240325,125600,20741276800,15160,15160,15170,15160,2274
20240325,125500,20706783250,15160,15160,15160,15150,1948
20240325,125400,20677252370,15150,15150,15160,15150,456
20240325,125300,20670342330,15150,15160,15160,15150,401
20240325,125200,20664264690,15160,15150,15160,15150,204
20240325,125100,20661173150,15160,15160,15170,15150,18180
20240325,125000,20385595390,15160,15160,15170,15160,948
20240325,124900,20371216970,15160,15160,15170,15160,962
20240325,124800,20356633030,15170,15160,15170,15160,631
20240325,124700,20347062660,15160,15160,15170,15160,1753
20240325,124600,20320473000,15160,15160,15170,15160,430
20240325,124500,20313952000,15160,15160,15160,15160,279
20240325,124400,20309722360,15160,15170,15170,15160,8745
20240325,124300,20177143910,15160,15160,15170,15160,161
20240325,124200,20174702650,15170,15160,15170,15160,487
20240325,124100,20167317010,15160,15160,15160,15150,1034
20240325,124000,20151643010,15150,15150,15160,15150,1111
20240325,123900,20134811010,15150,15160,15160,15140,16767
20240325,123800,19880797400,15150,15150,15150,15150,492
20240325,123700,19873343600,15160,15150,15160,15150,945
20240325,123600,19859021950,15160,15160,15160,15150,1194
20240325,123500,19840927910,15150,15150,15160,15150,2038
20240325,123400,19810039380,15160,15160,15160,15150,1818
20240325,123300,19782486660,15160,15160,15160,15150,3387
20240325,123200,19731163250,15150,15160,15170,15150,2650
20240325,123100,19691000250,15160,15160,15170,15150,12433
20240325,123000,19502520940,15170,15180,15190,15160,29397
20240325,122900,19056439500,15180,15180,15190,15180,1626
20240325,122800,19031756100,15180,15180,15190,15180,1314
20240325,122700,19011798850,15180,15180,15190,15180,659
20240325,122600,19001794570,15180,15180,15190,15180,528
20240325,122500,18993776810,15180,15180,15190,15180,1070
20240325,122400,18977528630,15190,15200,15200,15180,504
20240325,122300,18969874150,15180,15180,15200,15180,5271
20240325,122200,18889842180,15190,15180,15190,15180,99
20240325,122100,18888338570,15180,15190,15190,15170,7452
20240325,122000,18775219280,15190,15190,15190,15180,251
20240325,121900,18771408260,15180,15170,15180,15170,491
20240325,121800,18763957120,15180,15170,15180,15170,598
20240325,121700,18754884900,15170,15170,15180,15170,653
20240325,121600,18744976610,15180,15170,15180,15170,15514
20240325,121500,18509619730,15170,15180,15180,15170,4899
20240325,121400,18435254000,15180,15170,15180,15170,837
20240325,121300,18422553790,15170,15180,15180,15170,660
20240325,121200,18412537050,15170,15180,15180,15170,590
20240325,121100,18403581940,15170,15160,15180,15160,2711
20240325,121000,18362452350,15160,15160,15170,15160,419
20240325,120900,18356097370,15170,15160,15170,15150,10631
20240325,120800,18194939360,15160,15170,15170,15160,7649
20240325,120700,18078977900,15170,15160,15170,15160,1836
20240325,120600,18051142650,15160,15160,15170,15160,1325
20240325,120500,18031052980,15160,15170,15170,15160,10748
20240325,120400,17868107240,15160,15160,15170,15160,228
20240325,120300,17864649920,15160,15170,15170,15160,1075
20240325,120200,17848347230,15160,15160,15170,15160,808
20240325,120100,17836095470,15170,15160,15170,15160,1964
20240325,120000,17806313020,15170,15180,15190,15160,13638
20240325,115900,17599366790,15190,15180,15190,15170,2337
20240325,115800,17563876150,15180,15180,15180,15170,1554
20240325,115700,17540288410,15170,15190,15190,15160,12928
20240325,115600,17344083420,15190,15220,15220,15190,49561
20240325,115500,16590586790,15210,15220,15230,15210,18668
20240325,115400,16306473320,15220,15220,15230,15220,4746
20240325,115300,16234228400,15230,15240,15240,15220,27542
20240325,115200,15814649570,15240,15240,15250,15240,1438
20240325,115100,15792724640,15240,15250,15250,15240,810
20240325,115000,15780377860,15240,15260,15260,15240,769
20240325,114900,15768651600,15250,15250,15260,15240,6549
20240325,114800,15668779600,15250,15260,15260,15250,1185
20240325,114700,15650705690,15250,15260,15260,15250,656
20240325,114600,15640699240,15260,15260,15260,15250,381
20240325,114500,15634887030,15250,15260,15260,15250,2877
20240325,114400,15590984710,15250,15250,15260,15250,6057
20240325,114300,15498614230,15270,15270,15280,15250,10012
20240325,114200,15345809450,15270,15280,15280,15270,9350
20240325,114100,15202961170,15290,15290,15290,15280,702
20240325,114000,15192231720,15280,15280,15290,15280,584
20240325,113900,15183307680,15290,15280,15290,15280,1111
20240325,113800,15166329080,15280,15270,15290,15270,3128
20240325,113700,15118534960,15280,15280,15280,15270,6433
20240325,113600,15020295310,15280,15280,15280,15270,2448
20240325,113500,14982902480,15270,15280,15280,15270,702
20240325,113400,14972177870,15270,15280,15280,15270,710
20240325,113300,14961330900,15280,15280,15280,15270,2096
20240325,113200,14929308070,15270,15270,15280,15270,1167
20240325,113100,14911478760,15280,15280,15280,15270,1101
20240325,113000,14894660450,15270,15280,15280,15270,2405
20240325,112900,14857927060,15280,15280,15280,15270,2374
20240325,112800,14821658960,15270,15270,15280,15270,1058
20240325,112700,14805499770,15270,15270,15280,15270,1194
20240325,112600,14787261050,15280,15280,15280,15270,520
20240325,112500,14779316520,15270,15280,15280,15270,8552
20240325,112400,14648693810,15270,15270,15280,15270,436
20240325,112300,14642034100,15270,15270,15280,15270,776
20240325,112200,14630180320,15280,15270,15280,15270,1013
20240325,112100,14614708720,15280,15280,15280,15260,1396
20240325,112000,14593402210,15280,15270,15280,15260,2645
20240325,111900,14553011780,15280,15280,15280,15270,11628
20240325,111800,14375339850,15280,15290,15290,15280,5490
20240325,111700,14291446090,15280,15300,15300,15280,8144
20240325,111600,14166911180,15300,15310,15310,15300,9434
20240325,111500,14022566660,15310,15310,15310,15300,975
20240325,111400,14007640640,15300,15310,15310,15300,1309
20240325,111300,13987606790,15300,15310,15310,15300,530
20240325,111200,13979496640,15300,15310,15310,15300,3016
20240325,111100,13933337240,15310,15300,15310,15290,3759
20240325,111000,13875823570,15300,15290,15300,15290,4109
20240325,110900,13812958500,15290,15290,15300,15290,2687
20240325,110800,13771867640,15290,15300,15300,15290,520
20240325,110700,13763914620,15290,15300,15300,15290,2172
20240325,110600,13730701280,15300,15290,15300,15290,1485
20240325,110500,13707992910,15300,15300,15300,15290,7515
20240325,110400,13593042470,15300,15300,15300,15290,593
20240325,110300,13583970490,15290,15280,15290,15280,2316
20240325,110200,13548561450,15280,15280,15290,15280,2524
20240325,110100,13509973770,15290,15280,15290,15280,689
20240325,110000,13499441420,15280,15270,15290,15270,3228
20240325,105900,13450098280,15270,15280,15280,15270,3744
20240325,105800,13392895740,15280,15280,15290,15280,1800
20240325,105700,13365389570,15280,15280,15290,15280,1190
20240325,105600,13347203630,15290,15280,15290,15270,6576
20240325,105500,13246721140,15280,15280,15290,15280,891
20240325,105400,13233105920,15280,15280,15290,15280,879
20240325,105300,13219672630,15280,15270,15280,15270,673
20240325,105200,13209394360,15270,15270,15280,15260,4050
20240325,105100,13147549840,15270,15270,15280,15270,986
20240325,105000,13132491200,15270,15290,15300,15270,3485
20240325,104900,13079212010,15300,15290,15300,15280,11419
20240325,104800,12904614500,15290,15280,15290,15280,4933
20240325,104700,12829209150,15270,15260,15280,15260,3035
20240325,104600,12782865250,15270,15270,15270,15260,9346
20240325,104500,12640158570,15270,15270,15280,15270,1508
20240325,104400,12617127290,15270,15270,15280,15270,873
20240325,104300,12603794930,15270,15270,15280,15270,1175
20240325,104200,12585848420,15270,15280,15280,15270,1266
20240325,104100,12566513420,15270,15270,15280,15260,3322
20240325,104000,12515788660,15270,15270,15280,15260,2304
20240325,103900,12480608300,15270,15250,15270,15250,2876
20240325,103800,12436715140,15250,15240,15260,15240,12158
20240325,103700,12251305780,15240,15240,15250,15240,609
20240325,103600,12242024230,15240,15250,15250,15240,1410
20240325,103500,12220528650,15250,15240,15250,15230,5660
20240325,103400,12134271240,15230,15240,15240,15230,3169
20240325,103300,12085984890,15240,15240,15250,15240,6131
20240325,103200,11992546280,15240,15240,15250,15240,1402
20240325,103100,11971177550,15240,15230,15250,15230,4568
20240325,103000,11901574910,15240,15240,15240,15220,9900
20240325,102900,11750813920,15240,15230,15240,15230,2791
20240325,102800,11708287930,15230,15250,15250,15230,14370
20240325,102700,11489306910,15240,15250,15250,15240,5408
20240325,102600,11406886300,15250,15250,15250,15240,1089
20240325,102500,11390286110,15240,15240,15250,15240,1054
20240325,102400,11374220950,15240,15240,15250,15240,2504
20240325,102300,11336053300,15250,15240,15250,15240,1549
20240325,102200,11312445330,15240,15240,15240,15230,2043
20240325,102100,11281312550,15240,15220,15240,15220,1268
20240325,102000,11262007300,15220,15230,15230,15210,1620
20240325,101900,11237349930,15230,15230,15250,15220,18336
20240325,101800,10958106790,15240,15240,15250,15230,2655
20240325,101700,10917657650,15230,15240,15240,15230,18200
20240325,101600,10640381090,15250,15230,15250,15230,9912
20240325,101500,10489382810,15230,15260,15260,15230,13978
20240325,101400,10276371420,15250,15270,15280,15240,12073
20240325,101300,10092131840,15280,15290,15290,15260,31686
20240325,101200,9608160710,15290,15290,15290,15280,4112
20240325,101100,9545297290,15280,15290,15300,15280,3995
20240325,101000,9484214940,15290,15300,15300,15290,2195
20240325,100900,9450652890,15290,15300,15310,15280,20228
20240325,100800,9141186500,15300,15300,15310,15300,4229
20240325,100700,9076479770,15300,15310,15320,15300,4690
20240325,100600,9004715620,15310,15320,15320,15300,3891
20240325,100500,8945147980,15320,15330,15330,15310,10912
20240325,100400,8777982860,15330,15340,15350,15320,11983
20240325,100300,8594227740,15340,15340,15350,15340,3702
20240325,100200,8537411570,15350,15350,15350,15330,4873
20240325,100100,8462658780,15350,15340,15350,15340,2875
20240325,100000,8418552580,15330,15340,15340,15330,3073
20240325,095900,8371421660,15340,15350,15350,15330,7247
20240325,095800,8260272050,15340,15350,15360,15340,5552
20240325,095700,8175052150,15340,15350,15360,15340,3562
20240325,095600,8120403250,15350,15360,15360,15340,13943
20240325,095500,7906337840,15360,15360,15360,15350,2024
20240325,095400,7875259930,15350,15360,15360,15350,5347
20240325,095300,7793141210,15350,15360,15360,15340,5295
20240325,095200,7711853390,15360,15350,15360,15350,2693
20240325,095100,7670501340,15350,15350,15360,15350,1596
20240325,095000,7646000380,15360,15360,15360,15350,1816
20240325,094900,7618117340,15350,15360,15360,15350,4013
20240325,094800,7556514710,15350,15360,15360,15340,1646
20240325,094700,7531251170,15350,15360,15360,15330,12968
20240325,094600,7332218960,15360,15360,15360,15350,4356
20240325,094500,7265331340,15360,15360,15360,15350,3168
20240325,094400,7216686900,15360,15360,15360,15350,1659
20240325,094300,7191213080,15350,15350,15360,15350,1076
20240325,094200,7174694390,15360,15350,15360,15340,9671
20240325,094100,7026231770,15350,15350,15350,15330,3504
20240325,094000,6972453610,15350,15330,15350,15330,2398
20240325,093900,6935655560,15340,15350,15350,15330,3813
20240325,093800,6877190570,15330,15350,15370,15330,17476
20240325,093700,6608993880,15370,15360,15370,15350,9493
20240325,093600,6463187210,15350,15350,15360,15350,3564
20240325,093500,6408455310,15360,15350,15360,15340,3594
20240325,093400,6353285750,15350,15340,15360,15340,2528
20240325,093300,6314485560,15340,15360,15360,15330,6199
20240325,093200,6219335880,15350,15340,15360,15340,19416
20240325,093100,5921265920,15330,15320,15340,15320,2514
20240325,093000,5882709820,15320,15320,15330,15320,2277
20240325,092900,5847813200,15330,15300,15330,15300,6586
20240325,092800,5746961350,15300,15320,15320,15300,4495
20240325,092700,5678140850,15310,15280,15320,15280,5971
20240325,092600,5586764970,15280,15290,15300,15280,18094
20240325,092500,5309990460,15290,15290,15300,15270,14858
20240325,092400,5082961210,15290,15330,15330,15290,15692
20240325,092300,4842721720,15330,15340,15340,15320,1964
20240325,092200,4812625820,15340,15300,15350,15300,6875
20240325,092100,4707288020,15300,15310,15320,15300,8874
20240325,092000,4571472780,15310,15290,15340,15280,16583
20240325,091900,4317431600,15290,15280,15300,15280,3821
20240325,091800,4259015140,15290,15300,15300,15280,13544
20240325,091700,4051952060,15290,15320,15320,15290,22708
20240325,091600,3704407280,15320,15330,15340,15320,11371
20240325,091500,3530107730,15330,15350,15350,15330,12566
20240325,091400,3337351450,15340,15360,15360,15340,4431
20240325,091300,3269358930,15350,15350,15370,15350,8319
20240325,091200,3141573760,15360,15350,15360,15340,1832
20240325,091100,3113459650,15350,15340,15360,15340,7895
20240325,091000,2992311070,15340,15310,15340,15310,1923
20240325,090900,2962835330,15310,15360,15360,15300,13246
20240325,090800,2759887330,15350,15350,15350,15340,6579
20240325,090700,2658907800,15350,15290,15360,15290,9405
20240325,090600,2514594830,15340,15360,15370,15280,26436
20240325,090500,2109176060,15360,15350,15360,15330,14915
20240325,090400,1880343300,15340,15360,15370,15340,9284
20240325,090300,1737809550,15360,15350,15360,15320,22706
20240325,090200,1389438230,15350,15310,15380,15310,9675
20240325,090100,1240822010,15380,15280,15380,15260,7793
20240325,090000,1121184050,15280,15290,15290,15220,73312