KissMeData/024110/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191000,33532235760,15710,15710,15710,15710,551503
20250321,190900,33532235760,15710,15710,15710,15710,0
20250321,190800,33532235760,15710,15710,15710,15710,0
20250321,190700,33532235760,15710,15710,15710,15710,0
20250321,190600,33532235760,15710,15710,15710,15710,0
20250321,190500,33532235760,15710,15710,15710,15710,0
20250321,190400,33532235760,15710,15710,15710,15710,0
20250321,190300,33532235760,15710,15710,15710,15710,0
20250321,190200,33532235760,15710,15710,15710,15710,0
20250321,190100,33532235760,15710,15710,15710,15710,0
20250321,190000,33532235760,15710,15710,15710,15710,0
20250321,185900,33532235760,15710,15710,15710,15710,0
20250321,185800,33532235760,15710,15710,15710,15710,0
20250321,185700,33532235760,15710,15710,15710,15710,0
20250321,185600,33532235760,15710,15710,15710,15710,0
20250321,185500,33532235760,15710,15710,15710,15710,0
20250321,185400,33532235760,15710,15710,15710,15710,0
20250321,185300,33532235760,15710,15710,15710,15710,0
20250321,185200,33532235760,15710,15710,15710,15710,0
20250321,185100,33532235760,15710,15710,15710,15710,0
20250321,185000,33532235760,15710,15710,15710,15710,0
20250321,184900,33532235760,15710,15710,15710,15710,0
20250321,184800,33532235760,15710,15710,15710,15710,0
20250321,184700,33532235760,15710,15710,15710,15710,0
20250321,184600,33532235760,15710,15710,15710,15710,0
20250321,184500,33532235760,15710,15710,15710,15710,0
20250321,184400,33532235760,15710,15710,15710,15710,0
20250321,184300,33532235760,15710,15710,15710,15710,0
20250321,184200,33532235760,15710,15710,15710,15710,0
20250321,184100,33532235760,15710,15710,15710,15710,0
20250321,184000,33532235760,15710,15710,15710,15710,551503
20250321,183900,33532235760,15710,15710,15710,15710,0
20250321,183800,33532235760,15710,15710,15710,15710,0
20250321,183700,33532235760,15710,15710,15710,15710,0
20250321,183600,33532235760,15710,15710,15710,15710,0
20250321,183500,33532235760,15710,15710,15710,15710,0
20250321,183400,33532235760,15710,15710,15710,15710,0
20250321,183300,33532235760,15710,15710,15710,15710,0
20250321,183200,33532235760,15710,15710,15710,15710,0
20250321,183100,33532235760,15710,15710,15710,15710,0
20250321,183000,33532235760,15710,15710,15710,15710,0
20250321,182900,33532235760,15710,15710,15710,15710,0
20250321,182800,33532235760,15710,15710,15710,15710,0
20250321,182700,33532235760,15710,15710,15710,15710,0
20250321,182600,33532235760,15710,15710,15710,15710,0
20250321,182500,33532235760,15710,15710,15710,15710,0
20250321,182400,33532235760,15710,15710,15710,15710,0
20250321,182300,33532235760,15710,15710,15710,15710,0
20250321,182200,33532235760,15710,15710,15710,15710,0
20250321,182100,33532235760,15710,15710,15710,15710,0
20250321,182000,33532235760,15710,15710,15710,15710,0
20250321,181900,33532235760,15710,15710,15710,15710,0
20250321,181800,33532235760,15710,15710,15710,15710,0
20250321,181700,33532235760,15710,15710,15710,15710,0
20250321,181600,33532235760,15710,15710,15710,15710,0
20250321,181500,33532235760,15710,15710,15710,15710,0
20250321,181400,33532235760,15710,15710,15710,15710,0
20250321,181300,33532235760,15710,15710,15710,15710,0
20250321,181200,33532235760,15710,15710,15710,15710,0
20250321,181100,33532235760,15710,15710,15710,15710,0
20250321,181000,33532235760,15710,15710,15710,15710,551503
20250321,180900,33532235760,15710,15710,15710,15710,0
20250321,180800,33532235760,15710,15710,15710,15710,0
20250321,180700,33532235760,15710,15710,15710,15710,0
20250321,180600,33532235760,15710,15710,15710,15710,0
20250321,180500,33532235760,15710,15710,15710,15710,0
20250321,180400,33532235760,15710,15710,15710,15710,0
20250321,180300,33532235760,15710,15710,15710,15710,0
20250321,180200,33532235760,15710,15710,15710,15710,0
20250321,180100,33532235760,15710,15710,15710,15710,0
20250321,180000,33532235760,15710,15710,15710,15710,0
20250321,175900,33532235760,15710,15710,15710,15710,0
20250321,175800,33532235760,15710,15710,15710,15710,0
20250321,175700,33532235760,15710,15710,15710,15710,0
20250321,175600,33532235760,15710,15710,15710,15710,0
20250321,175500,33532235760,15710,15710,15710,15710,0
20250321,175400,33532235760,15710,15710,15710,15710,0
20250321,175300,33532235760,15710,15710,15710,15710,0
20250321,175200,33532235760,15710,15710,15710,15710,0
20250321,175100,33532235760,15710,15710,15710,15710,0
20250321,175000,33532235760,15710,15710,15710,15710,0
20250321,174900,33532235760,15710,15710,15710,15710,0
20250321,174800,33532235760,15710,15710,15710,15710,0
20250321,174700,33532235760,15710,15710,15710,15710,0
20250321,174600,33532235760,15710,15710,15710,15710,0
20250321,174500,33532235760,15710,15710,15710,15710,0
20250321,174400,33532235760,15710,15710,15710,15710,0
20250321,174300,33532235760,15710,15710,15710,15710,0
20250321,174200,33532235760,15710,15710,15710,15710,0
20250321,174100,33532235760,15710,15710,15710,15710,0
20250321,174000,33532235760,15710,15710,15710,15710,551503
20250321,173900,33532235760,15710,15710,15710,15710,0
20250321,173800,33532235760,15710,15710,15710,15710,0
20250321,173700,33532235760,15710,15710,15710,15710,0
20250321,173600,33532235760,15710,15710,15710,15710,0
20250321,173500,33532235760,15710,15710,15710,15710,0
20250321,173400,33532235760,15710,15710,15710,15710,0
20250321,173300,33532235760,15710,15710,15710,15710,0
20250321,173200,33532235760,15710,15710,15710,15710,0
20250321,173100,33532235760,15710,15710,15710,15710,0
20250321,173000,33532235760,15710,15710,15710,15710,0
20250321,172900,33532235760,15710,15710,15710,15710,0
20250321,172800,33532235760,15710,15710,15710,15710,0
20250321,172700,33532235760,15710,15710,15710,15710,0
20250321,172600,33532235760,15710,15710,15710,15710,0
20250321,172500,33532235760,15710,15710,15710,15710,0
20250321,172400,33532235760,15710,15710,15710,15710,0
20250321,172300,33532235760,15710,15710,15710,15710,0
20250321,172200,33532235760,15710,15710,15710,15710,0
20250321,172100,33532235760,15710,15710,15710,15710,0
20250321,172000,33532235760,15710,15710,15710,15710,0
20250321,171900,33532235760,15710,15710,15710,15710,0
20250321,171800,33532235760,15710,15710,15710,15710,0
20250321,171700,33532235760,15710,15710,15710,15710,0
20250321,171600,33532235760,15710,15710,15710,15710,0
20250321,171500,33532235760,15710,15710,15710,15710,0
20250321,171400,33532235760,15710,15710,15710,15710,0
20250321,171300,33532235760,15710,15710,15710,15710,0
20250321,171200,33532235760,15710,15710,15710,15710,0
20250321,171100,33532235760,15710,15710,15710,15710,0
20250321,171000,33532235760,15710,15710,15710,15710,551503
20250321,170900,33532235760,15710,15710,15710,15710,0
20250321,170800,33532235760,15710,15710,15710,15710,0
20250321,170700,33532235760,15710,15710,15710,15710,0
20250321,170600,33532235760,15710,15710,15710,15710,0
20250321,170500,33532235760,15710,15710,15710,15710,0
20250321,170400,33532235760,15710,15710,15710,15710,0
20250321,170300,33532235760,15710,15710,15710,15710,0
20250321,170200,33532235760,15710,15710,15710,15710,0
20250321,170100,33532235760,15710,15710,15710,15710,0
20250321,170000,33532235760,15710,15710,15710,15710,0
20250321,165900,33532235760,15710,15710,15710,15710,0
20250321,165800,33532235760,15710,15710,15710,15710,0
20250321,165700,33532235760,15710,15710,15710,15710,0
20250321,165600,33532235760,15710,15710,15710,15710,0
20250321,165500,33532235760,15710,15710,15710,15710,0
20250321,165400,33532235760,15710,15710,15710,15710,0
20250321,165300,33532235760,15710,15710,15710,15710,0
20250321,165200,33532235760,15710,15710,15710,15710,0
20250321,165100,33532235760,15710,15710,15710,15710,0
20250321,165000,33532235760,15710,15710,15710,15710,0
20250321,164900,33532235760,15710,15710,15710,15710,0
20250321,164800,33532235760,15710,15710,15710,15710,0
20250321,164700,33532235760,15710,15710,15710,15710,0
20250321,164600,33532235760,15710,15710,15710,15710,0
20250321,164500,33532235760,15710,15710,15710,15710,0
20250321,164400,33532235760,15710,15710,15710,15710,0
20250321,164300,33532235760,15710,15710,15710,15710,0
20250321,164200,33532235760,15710,15710,15710,15710,0
20250321,164100,33532235760,15710,15710,15710,15710,0
20250321,164000,33532235760,15710,15710,15710,15710,551503
20250321,163900,33532235760,15710,15710,15710,15710,0
20250321,163800,33532235760,15710,15710,15710,15710,0
20250321,163700,33532235760,15710,15710,15710,15710,0
20250321,163600,33532235760,15710,15710,15710,15710,0
20250321,163500,33532235760,15710,15710,15710,15710,0
20250321,163400,33532235760,15710,15710,15710,15710,0
20250321,163300,33532235760,15710,15710,15710,15710,0
20250321,163200,33532235760,15710,15710,15710,15710,0
20250321,163100,33532235760,15710,15710,15710,15710,0
20250321,163000,33532235760,15710,15710,15710,15710,0
20250321,162900,33532235760,15710,15710,15710,15710,0
20250321,162800,33532235760,15710,15710,15710,15710,0
20250321,162700,33532235760,15710,15710,15710,15710,0
20250321,162600,33532235760,15710,15710,15710,15710,0
20250321,162500,33532235760,15710,15710,15710,15710,0
20250321,162400,33532235760,15710,15710,15710,15710,0
20250321,162300,33532235760,15710,15710,15710,15710,0
20250321,162200,33532235760,15710,15710,15710,15710,0
20250321,162100,33532235760,15710,15710,15710,15710,0
20250321,162000,33532235760,15710,15710,15710,15710,0
20250321,161900,33532235760,15710,15710,15710,15710,0
20250321,161800,33532235760,15710,15710,15710,15710,0
20250321,161700,33532235760,15710,15710,15710,15710,0
20250321,161600,33532235760,15710,15710,15710,15710,0
20250321,161500,33532235760,15710,15710,15710,15710,0
20250321,161400,33532235760,15710,15710,15710,15710,0
20250321,161300,33532235760,15710,15710,15710,15710,0
20250321,161200,33532235760,15710,15710,15710,15710,0
20250321,161100,33532235760,15710,15710,15710,15710,0
20250321,161000,33532235760,15710,15710,15710,15710,551503
20250321,160900,33532235760,15710,15710,15710,15710,0
20250321,160800,33532235760,15710,15710,15710,15710,0
20250321,160700,33532235760,15710,15710,15710,15710,0
20250321,160600,33532235760,15710,15710,15710,15710,0
20250321,160500,33532235760,15710,15710,15710,15710,0
20250321,160400,33532235760,15710,15710,15710,15710,0
20250321,160300,33532235760,15710,15710,15710,15710,0
20250321,160200,33532235760,15710,15710,15710,15710,0
20250321,160100,33532235760,15710,15710,15710,15710,0
20250321,160000,33532235760,15710,15710,15710,15710,0
20250321,155900,33532235760,15710,15710,15710,15710,0
20250321,155800,33532235760,15710,15710,15710,15710,0
20250321,155700,33532235760,15710,15710,15710,15710,0
20250321,155600,33532235760,15710,15710,15710,15710,0
20250321,155500,33532235760,15710,15710,15710,15710,0
20250321,155400,33532235760,15710,15710,15710,15710,0
20250321,155300,33532235760,15710,15710,15710,15710,0
20250321,155200,33532235760,15710,15710,15710,15710,0
20250321,155100,33532235760,15710,15710,15710,15710,0
20250321,155000,33532235760,15710,15710,15710,15710,0
20250321,154900,33532235760,15710,15710,15710,15710,0
20250321,154800,33532235760,15710,15710,15710,15710,0
20250321,154700,33532235760,15710,15710,15710,15710,0
20250321,154600,33532235760,15710,15710,15710,15710,0
20250321,154500,33532235760,15710,15710,15710,15710,0
20250321,154400,33532235760,15710,15710,15710,15710,0
20250321,154300,33532235760,15710,15710,15710,15710,0
20250321,154200,33532235760,15710,15710,15710,15710,0
20250321,154100,33532235760,15710,15710,15710,15710,0
20250321,154000,33532235760,15710,15710,15710,15710,551503
20250321,153900,33532235760,15710,15710,15710,15710,0
20250321,153800,33532235760,15710,15710,15710,15710,0
20250321,153700,33532235760,15710,15710,15710,15710,0
20250321,153600,33532235760,15710,15710,15710,15710,0
20250321,153500,33532235760,15710,15710,15710,15710,0
20250321,153400,33532235760,15710,15710,15710,15710,0
20250321,153300,33532235760,15710,15710,15710,15710,0
20250321,153200,33532235760,15710,15710,15710,15710,0
20250321,153100,33532235760,15710,15710,15710,15710,0
20250321,153000,33532235760,15710,15710,15710,15710,551503
20250321,152900,24868123630,15690,15690,15690,15690,0
20250321,152800,24868123630,15690,15690,15690,15690,0
20250321,152700,24868123630,15690,15690,15690,15690,0
20250321,152600,24868123630,15690,15690,15690,15690,0
20250321,152500,24868123630,15690,15690,15690,15690,0
20250321,152400,24868123630,15690,15690,15690,15690,0
20250321,152300,24868123630,15690,15690,15690,15690,0
20250321,152200,24868123630,15690,15690,15690,15690,0
20250321,152100,24868123630,15690,15690,15690,15690,0
20250321,152000,24868123630,15690,15690,15690,15690,0
20250321,151900,24868123630,15690,15680,15690,15680,5649
20250321,151800,24779521855,15680,15680,15690,15680,7122
20250321,151700,24667844495,15690,15680,15690,15680,2302
20250321,151600,24631747245,15680,15690,15690,15680,852
20250321,151500,24618382845,15690,15680,15690,15680,22779
20250321,151400,24261023230,15685,15680,15685,15680,3644
20250321,151300,24203882850,15685,15680,15690,15680,5823
20250321,151200,24112577575,15680,15680,15690,15680,9706
20250321,151100,23960385200,15680,15680,15685,15680,7775
20250321,151000,23838471535,15680,15690,15690,15680,1005
20250321,150900,23822710560,15680,15690,15700,15680,13469
20250321,150800,23611381250,15690,15680,15690,15680,11297
20250321,150700,23434137605,15690,15680,15690,15680,2412
20250321,150600,23396311635,15690,15680,15690,15680,824
20250321,150500,23383388675,15685,15685,15690,15680,1630
20250321,150400,23357824590,15680,15680,15690,15680,2036
20250321,150300,23325892670,15680,15680,15690,15680,1846
20250321,150200,23296938875,15680,15670,15680,15670,20686
20250321,150100,22972597765,15670,15670,15680,15670,3663
20250321,150000,22915197560,15670,15670,15680,15670,878
20250321,145900,22901438155,15670,15670,15680,15670,4756
20250321,145800,22826881390,15680,15685,15685,15670,12819
20250321,145700,22625885100,15680,15680,15685,15680,3066
20250321,145600,22577808465,15680,15685,15690,15680,3141
20250321,145500,22528548835,15690,15680,15690,15680,8451
20250321,145400,22396012400,15690,15680,15690,15680,711
20250321,145300,22384863025,15680,15690,15690,15680,2889
20250321,145200,22339559160,15680,15680,15690,15680,1041
20250321,145100,22323234600,15680,15680,15685,15680,1622
20250321,145000,22297801170,15680,15680,15690,15680,2922
20250321,144900,22251967660,15680,15680,15690,15680,1836
20250321,144800,22223175075,15680,15670,15690,15670,22406
20250321,144700,21871854565,15675,15670,15680,15670,2751
20250321,144600,21828742200,15670,15675,15680,15670,2305
20250321,144500,21792619125,15670,15670,15680,15670,5200
20250321,144400,21711133820,15670,15670,15680,15670,4008
20250321,144300,21648312010,15670,15675,15675,15670,3248
20250321,144200,21597415655,15670,15670,15680,15670,2393
20250321,144100,21559917050,15670,15670,15680,15670,6280
20250321,144000,21461494130,15670,15680,15690,15670,46700
20250321,143900,20729269225,15680,15680,15690,15680,2189
20250321,143800,20694938195,15680,15680,15690,15680,1891
20250321,143700,20665284225,15690,15680,15690,15680,1210
20250321,143600,20646305060,15680,15685,15690,15680,2222
20250321,143500,20611453935,15690,15680,15690,15680,4475
20250321,143400,20541281200,15685,15680,15690,15680,5236
20250321,143300,20459136790,15690,15685,15690,15680,2017
20250321,143200,20427496190,15685,15680,15690,15680,3614
20250321,143100,20370801850,15680,15680,15690,15680,2990
20250321,143000,20323902365,15690,15680,15690,15680,1877
20250321,142900,20294465295,15680,15680,15690,15680,1761
20250321,142800,20266852005,15680,15680,15690,15680,1441
20250321,142700,20244255265,15690,15680,15690,15680,1878
20250321,142600,20214805965,15690,15685,15690,15680,1495
20250321,142500,20191359005,15680,15680,15690,15680,5708
20250321,142400,20101835795,15690,15690,15690,15680,5648
20250321,142300,20013225530,15680,15690,15690,15680,1823
20250321,142200,19984631465,15685,15690,15690,15680,6019
20250321,142100,19890225510,15680,15680,15690,15680,7064
20250321,142000,19779406105,15690,15690,15690,15680,1970
20250321,141900,19748501315,15680,15680,15690,15680,1501
20250321,141800,19724956290,15690,15680,15690,15680,1431
20250321,141700,19702514770,15680,15690,15690,15680,2666
20250321,141600,19660694110,15690,15680,15690,15680,1251
20250321,141500,19641075585,15685,15680,15690,15680,5646
20250321,141400,19552499365,15685,15680,15685,15680,1564
20250321,141300,19527970655,15680,15680,15685,15680,1333
20250321,141200,19507066505,15685,15680,15690,15680,2157
20250321,141100,19473240730,15690,15680,15690,15680,1481
20250321,141000,19450016825,15680,15680,15690,15680,14762
20250321,140900,19218410180,15685,15685,15690,15680,1463
20250321,140800,19195461595,15685,15680,15690,15680,625
20250321,140700,19185658450,15680,15685,15690,15680,447
20250321,140600,19178649220,15680,15680,15690,15680,717
20250321,140500,19167405840,15690,15680,15690,15680,6806
20250321,140400,19060665960,15680,15690,15700,15680,5502
20250321,140300,18974344365,15690,15690,15695,15690,18638
20250321,140200,18681914140,15690,15690,15700,15690,5245
20250321,140100,18599576735,15690,15700,15700,15690,1676
20250321,140000,18573280020,15690,15690,15700,15690,5702
20250321,135900,18483765390,15700,15690,15700,15680,14445
20250321,135800,18257126890,15690,15700,15700,15680,28176
20250321,135700,17814954820,15690,15690,15700,15690,2620
20250321,135600,17773846020,15700,15710,15710,15690,5469
20250321,135500,17687984790,15700,15700,15710,15700,9331
20250321,135400,17541487700,15700,15700,15710,15700,8154
20250321,135300,17413466750,15700,15700,15710,15700,455
20250321,135200,17406323170,15700,15700,15710,15700,2205
20250321,135100,17371701090,15700,15700,15710,15700,3756
20250321,135000,17312720500,15700,15700,15710,15700,1427
20250321,134900,17290311360,15710,15700,15710,15700,377
20250321,134800,17284392250,15710,15710,15710,15700,763
20250321,134700,17272410040,15700,15700,15710,15700,5778
20250321,134600,17181688450,15700,15700,15710,15700,1096
20250321,134500,17164478080,15700,15700,15710,15700,3476
20250321,134400,17109892370,15700,15710,15710,15700,598
20250321,134300,17100501720,15700,15700,15710,15700,584
20250321,134200,17091330350,15700,15700,15710,15700,451
20250321,134100,17084248390,15710,15710,15710,15700,8328
20250321,134000,16953419490,15710,15700,15710,15700,944
20250321,133900,16938593240,15710,15710,15710,15700,808
20250321,133800,16925903040,15710,15700,15710,15700,2671
20250321,133700,16883951070,15700,15700,15710,15700,1259
20250321,133600,16864184690,15700,15710,15710,15700,2733
20250321,133500,16821270840,15700,15710,15710,15700,4300
20250321,133400,16753718980,15710,15710,15720,15710,1109
20250321,133300,16736296410,15710,15710,15720,15710,934
20250321,133200,16721623150,15710,15710,15720,15710,1517
20250321,133100,16697791000,15710,15710,15720,15710,1032
20250321,133000,16681576640,15710,15720,15720,15710,1176
20250321,132900,16663100470,15720,15710,15720,15710,1502
20250321,132800,16639496860,15710,15710,15720,15710,925
20250321,132700,16624964860,15710,15710,15720,15710,938
20250321,132600,16610228730,15710,15710,15720,15710,2270
20250321,132500,16574565660,15710,15710,15720,15710,3017
20250321,132400,16527168320,15710,15710,15720,15710,2397
20250321,132300,16489496840,15710,15710,15720,15710,1218
20250321,132200,16470357130,15710,15710,15720,15710,1501
20250321,132100,16446776400,15710,15710,15720,15710,456
20250321,132000,16439611755,15710,15710,15720,15710,124
20250321,131900,16437663670,15710,15710,15715,15710,733
20250321,131800,16426148220,15710,15710,15710,15710,4402
20250321,131700,16356992800,15710,15710,15720,15710,140
20250321,131600,16354793360,15710,15710,15720,15710,194
20250321,131500,16351745420,15720,15710,15720,15710,767
20250321,131400,16339688680,15710,15720,15720,15710,538
20250321,131300,16331232560,15710,15700,15710,15700,7485
20250321,131200,16213645040,15710,15700,15710,15700,2421
20250321,131100,16175612160,15700,15705,15710,15700,95
20250321,131000,16174120050,15705,15700,15710,15700,1720
20250321,130900,16147100390,15700,15700,15710,15700,1593
20250321,130800,16122088450,15700,15710,15720,15700,5639
20250321,130700,16033499740,15720,15710,15720,15710,570
20250321,130600,16024540070,15710,15715,15715,15710,558
20250321,130500,16015773880,15710,15710,15720,15710,465
20250321,130400,16008468710,15710,15710,15720,15710,2702
20250321,130300,15966018170,15710,15710,15720,15710,934
20250321,130200,15951344850,15710,15710,15720,15710,1006
20250321,130100,15935540510,15710,15710,15720,15710,817
20250321,130000,15922698280,15710,15700,15720,15700,4765
20250321,125900,15847834950,15700,15700,15710,15700,169
20250321,125800,15845181550,15700,15710,15710,15700,288
20250321,125700,15840657930,15710,15710,15710,15690,40581
20250321,125600,15203659630,15710,15720,15720,15710,2111
20250321,125500,15170475610,15720,15710,15720,15710,5671
20250321,125400,15081328190,15710,15710,15720,15710,2550
20250321,125300,15041255400,15710,15720,15720,15710,416
20250321,125200,15034718950,15710,15720,15720,15710,5299
20250321,125100,14951471560,15710,15720,15720,15710,382
20250321,125000,14945467850,15720,15710,15730,15710,6017
20250321,124900,14850880520,15710,15720,15720,15710,6147
20250321,124800,14754257400,15710,15710,15720,15710,10523
20250321,124700,14588937280,15710,15710,15710,15700,971
20250321,124600,14573684630,15710,15700,15710,15700,748
20250321,124500,14561939290,15700,15710,15710,15700,175
20250321,124400,14559191180,15700,15700,15710,15700,1013
20250321,124300,14543277340,15710,15700,15710,15700,169
20250321,124200,14540623510,15700,15700,15710,15690,5565
20250321,124100,14453250880,15700,15700,15700,15690,265
20250321,124000,14449091580,15690,15700,15700,15690,5915
20250321,123900,14356226440,15700,15690,15700,15690,6632
20250321,123800,14252105740,15700,15700,15700,15690,2274
20250321,123700,14216404980,15700,15710,15710,15700,217
20250321,123600,14212997030,15700,15700,15710,15700,1762
20250321,123500,14185331630,15700,15700,15700,15700,10953
20250321,123400,14013369530,15700,15700,15710,15700,6981
20250321,123300,13903767720,15700,15700,15710,15700,312
20250321,123200,13898869280,15710,15710,15710,15700,3206
20250321,123100,13848503030,15700,15710,15710,15700,1888
20250321,123000,13818859690,15710,15710,15710,15700,256
20250321,122900,13814839590,15700,15700,15710,15700,81
20250321,122800,13813567880,15700,15700,15710,15700,6146
20250321,122700,13717015100,15700,15700,15710,15700,827
20250321,122600,13704024230,15700,15700,15705,15700,4690
20250321,122500,13630391225,15700,15700,15700,15700,162
20250321,122400,13627847825,15700,15700,15700,15700,37
20250321,122300,13627266925,15700,15700,15710,15700,119
20250321,122200,13625398545,15700,15710,15710,15700,482
20250321,122100,13617828175,15710,15705,15710,15700,24312
20250321,122000,13236120330,15710,15710,15710,15700,257
20250321,121900,13232084200,15700,15710,15710,15700,225
20250321,121800,13228550860,15710,15710,15710,15700,242
20250321,121700,13224750070,15700,15710,15710,15700,804
20250321,121600,13212125740,15700,15710,15710,15700,2292
20250321,121500,13176120050,15700,15700,15710,15700,2815
20250321,121400,13131897990,15700,15700,15710,15690,3496
20250321,121300,13077010490,15700,15690,15700,15690,10205
20250321,121200,12916792960,15690,15690,15700,15690,1209
20250321,121100,12897813570,15700,15690,15700,15690,1555
20250321,121000,12873408355,15700,15700,15700,15690,2275
20250321,120900,12837699105,15700,15700,15700,15690,3751
20250321,120800,12778826695,15700,15690,15700,15690,1574
20250321,120700,12754122905,15700,15690,15700,15690,5740
20250321,120600,12664028015,15690,15690,15700,15690,1678
20250321,120500,12637691285,15690,15690,15700,15690,1424
20250321,120400,12615341935,15690,15690,15700,15690,1072
20250321,120300,12598519155,15690,15690,15700,15690,2259
20250321,120200,12563069225,15700,15700,15700,15690,2997
20250321,120100,12516025175,15690,15690,15700,15690,832
20250321,120000,12502969450,15690,15700,15700,15690,767
20250321,115900,12490934940,15700,15690,15700,15690,876
20250321,115800,12477189700,15690,15690,15700,15690,975
20250321,115700,12461890660,15690,15690,15700,15690,2115
20250321,115600,12428692980,15690,15700,15710,15690,8031
20250321,115500,12302607800,15700,15705,15710,15700,4125
20250321,115400,12237841265,15700,15700,15705,15700,2793
20250321,115300,12193991115,15700,15700,15705,15700,690
20250321,115200,12183157960,15700,15700,15710,15700,3855
20250321,115100,12122634150,15700,15700,15710,15700,37771
20250321,115000,11529623320,15710,15700,15710,15700,853
20250321,114900,11516228190,15710,15700,15710,15700,3203
20250321,114800,11465935160,15710,15700,15710,15700,2466
20250321,114700,11427213940,15700,15700,15710,15700,690
20250321,114600,11416378375,15710,15700,15710,15700,1697
20250321,114500,11389732275,15700,15700,15710,15700,692
20250321,114400,11378865285,15700,15710,15710,15700,7081
20250321,114300,11267679295,15700,15700,15710,15700,759
20250321,114200,11255761455,15700,15700,15710,15700,2116
20250321,114100,11222521995,15710,15700,15710,15700,3381
20250321,114000,11169412735,15700,15700,15710,15700,764
20250321,113900,11157414735,15700,15700,15710,15700,711
20250321,113800,11146250875,15710,15705,15710,15700,646
20250321,113700,11136105210,15710,15700,15710,15700,388
20250321,113600,11130012230,15710,15710,15710,15700,232
20250321,113500,11126368240,15700,15710,15710,15700,1368
20250321,113400,11104878130,15710,15710,15710,15700,613
20250321,113300,11095252720,15700,15710,15710,15700,2169
20250321,113200,11061181630,15710,15700,15710,15700,5933
20250321,113100,10967975560,15700,15710,15710,15700,1006
20250321,113000,10952177770,15710,15710,15710,15700,4440
20250321,112900,10882462150,15700,15700,15710,15700,1112
20250321,112800,10864999675,15710,15700,15710,15700,1685
20250321,112700,10838537935,15700,15700,15710,15700,3235
20250321,112600,10787742925,15700,15700,15710,15700,1141
20250321,112500,10769825975,15700,15700,15710,15700,790
20250321,112400,10757422415,15700,15700,15710,15700,2613
20250321,112300,10716387885,15710,15710,15710,15700,1772
20250321,112200,10688557585,15700,15700,15710,15700,2033
20250321,112100,10656636005,15710,15710,15720,15700,10994
20250321,112000,10483926195,15710,15710,15710,15710,1675
20250321,111900,10457611945,15720,15710,15720,15710,1149
20250321,111800,10439561135,15710,15710,15720,15710,749
20250321,111700,10427794285,15720,15710,15720,15710,3564
20250321,111600,10371798815,15710,15720,15720,15710,1614
20250321,111500,10346441955,15710,15720,15720,15710,616
20250321,111400,10336762365,15720,15720,15720,15710,1441
20250321,111300,10314111750,15710,15710,15720,15710,1219
20250321,111200,10294953310,15710,15720,15720,15710,1213
20250321,111100,10275896900,15710,15710,15720,15710,988
20250321,111000,10260375360,15710,15710,15720,15710,710
20250321,110900,10249220050,15710,15710,15710,15710,95
20250321,110800,10247727600,15710,15710,15720,15710,246
20250321,110700,10243862850,15710,15720,15720,15710,494
20250321,110600,10236099040,15720,15710,15720,15710,6037
20250321,110500,10141199100,15710,15710,15720,15710,319
20250321,110400,10136186720,15710,15720,15720,15710,116
20250321,110300,10134364050,15720,15710,15720,15700,5315
20250321,110200,10050866100,15710,15710,15710,15700,4051
20250321,110100,9987227110,15700,15710,15710,15700,1458
20250321,110000,9964322850,15710,15710,15710,15700,2293
20250321,105900,9928302290,15710,15700,15710,15700,1345
20250321,105800,9907180980,15700,15700,15710,15700,1251
20250321,105700,9887537680,15710,15715,15720,15700,10041
20250321,105600,9729799780,15720,15710,15720,15710,4232
20250321,105500,9663308000,15710,15710,15715,15710,963
20250321,105400,9648178610,15710,15710,15715,15710,321
20250321,105300,9643135180,15710,15710,15720,15710,357
20250321,105200,9637526380,15720,15720,15720,15710,371
20250321,105100,9631695835,15715,15720,15720,15710,2201
20250321,105000,9597096520,15710,15710,15720,15710,660
20250321,104900,9586725950,15710,15720,15720,15710,374
20250321,104800,9580848260,15720,15720,15720,15710,908
20250321,104700,9566582860,15710,15710,15720,15710,666
20250321,104600,9556115830,15720,15720,15720,15710,1395
20250321,104500,9534191675,15720,15710,15720,15700,21590
20250321,104400,9195119440,15700,15710,15710,15700,2230
20250321,104300,9160088550,15710,15710,15710,15700,1746
20250321,104200,9132660420,15710,15710,15720,15700,4058
20250321,104100,9068905120,15710,15710,15720,15700,3061
20250321,104000,9020813300,15710,15720,15720,15700,10508
20250321,103900,8855732760,15710,15730,15730,15700,28759
20250321,103800,8403972460,15720,15720,15730,15710,4146
20250321,103700,8338797160,15710,15720,15720,15710,1609
20250321,103600,8313511810,15710,15710,15720,15710,1007
20250321,103500,8297691630,15720,15720,15730,15710,13702
20250321,103400,8082296915,15720,15720,15730,15720,1352
20250321,103300,8061041305,15720,15730,15730,15720,1603
20250321,103200,8035842055,15720,15730,15730,15720,2573
20250321,103100,7995393815,15730,15730,15730,15720,1952
20250321,103000,7964707875,15730,15730,15730,15720,177
20250321,102900,7961925015,15720,15720,15730,15720,1289
20250321,102800,7941661795,15730,15730,15730,15720,1280
20250321,102700,7921535735,15730,15720,15730,15720,184
20250321,102600,7918642155,15730,15720,15730,15720,234
20250321,102500,7914963515,15720,15710,15730,15710,2384
20250321,102400,7877492345,15710,15720,15730,15700,48324
20250321,102300,7118267925,15730,15730,15730,15710,32513
20250321,102200,6607183935,15730,15730,15740,15720,760
20250321,102100,6595229835,15740,15720,15740,15720,8678
20250321,102000,6458784495,15730,15740,15750,15720,7466
20250321,101900,6341348295,15750,15730,15750,15730,1103
20250321,101800,6323994625,15730,15730,15735,15720,6065
20250321,101700,6228594250,15730,15740,15740,15720,1772
20250321,101600,6200720190,15730,15740,15740,15730,264
20250321,101500,6196565640,15740,15740,15750,15730,552
20250321,101400,6187878810,15730,15760,15760,15720,10270
20250321,101300,6026299390,15760,15750,15760,15750,952
20250321,101200,6011305350,15760,15760,15760,15750,3254
20250321,101100,5960033340,15760,15760,15770,15760,1161
20250321,101000,5941735110,15770,15760,15770,15750,3669
20250321,100900,5883919650,15760,15760,15770,15750,1166
20250321,100800,5865543740,15760,15770,15770,15760,1881
20250321,100700,5835883150,15760,15755,15770,15750,5422
20250321,100600,5750407835,15760,15760,15770,15750,5746
20250321,100500,5659852865,15760,15760,15770,15760,529
20250321,100400,5651515815,15770,15770,15770,15760,766
20250321,100300,5639438335,15760,15770,15770,15760,203
20250321,100200,5636238735,15760,15750,15760,15740,8601
20250321,100100,5500727105,15740,15750,15750,15740,894
20250321,100000,5486648115,15750,15750,15755,15740,6749
20250321,095900,5380355050,15740,15750,15750,15740,211
20250321,095800,5377033890,15740,15750,15750,15740,998
20250321,095700,5361317230,15740,15740,15750,15735,7468
20250321,095600,5243768620,15740,15740,15740,15735,6843
20250321,095500,5136060580,15735,15730,15735,15725,3814
20250321,095400,5076066695,15730,15740,15740,15720,1194
20250321,095300,5057287205,15730,15730,15740,15730,560
20250321,095200,5048478315,15740,15730,15740,15730,4553
20250321,095100,4976856335,15730,15740,15750,15720,23435
20250321,095000,4608073875,15740,15730,15740,15720,28731
20250321,094900,4156054760,15720,15730,15740,15720,17935
20250321,094800,3873890770,15740,15730,15740,15720,2626
20250321,094700,3832581860,15730,15730,15740,15730,534
20250321,094600,3824182010,15730,15720,15740,15720,3252
20250321,094500,3773030350,15730,15740,15740,15730,557
20250321,094400,3764268530,15740,15730,15740,15730,1316
20250321,094300,3743565970,15730,15730,15740,15730,742
20250321,094200,3731892840,15730,15740,15740,15720,5748
20250321,094100,3641489990,15740,15730,15740,15720,750
20250321,094000,3629693645,15720,15730,15730,15720,1477
20250321,093900,3606461135,15740,15740,15740,15730,2677
20250321,093800,3564333215,15730,15730,15730,15720,2742
20250321,093700,3521203615,15730,15740,15740,15720,2311
20250321,093600,3484856535,15740,15740,15740,15730,7393
20250321,093500,3368563615,15740,15740,15740,15730,1136
20250321,093400,3350691740,15740,15740,15740,15730,829
20250321,093300,3337644045,15740,15740,15740,15730,3163
20250321,093200,3287883265,15740,15740,15740,15730,1772
20250321,093100,3259993005,15740,15730,15740,15720,2570
20250321,093000,3219567795,15730,15740,15740,15730,5610
20250321,092900,3131318205,15730,15740,15740,15730,194
20250321,092800,3128265255,15730,15730,15730,15730,1184
20250321,092700,3109640935,15730,15730,15730,15720,5488
20250321,092600,3023315445,15730,15730,15730,15720,744
20250321,092500,3011613595,15730,15730,15730,15720,1347
20250321,092400,2990425345,15730,15730,15730,15720,5877
20250321,092300,2898024125,15730,15730,15740,15730,950
20250321,092200,2883080595,15730,15740,15740,15720,12524
20250321,092100,2686114715,15750,15740,15750,15730,2885
20250321,092000,2640712685,15740,15740,15740,15730,611
20250321,091900,2631097845,15740,15740,15740,15730,817
20250321,091800,2618239465,15740,15740,15745,15735,7510
20250321,091700,2500032180,15740,15740,15745,15740,1212
20250321,091600,2480953975,15740,15730,15750,15730,4035
20250321,091500,2417444925,15730,15720,15750,15720,14213
20250321,091400,2193950130,15720,15720,15720,15710,17245
20250321,091300,1922871100,15720,15710,15720,15710,1233
20250321,091200,1903496080,15710,15710,15720,15700,5725
20250321,091100,1813578255,15710,15730,15730,15700,25489
20250321,091000,1413302195,15720,15720,15730,15710,22417
20250321,090900,1061041410,15730,15720,15730,15720,6862
20250321,090800,953169175,15720,15730,15730,15720,5903
20250321,090700,860364690,15730,15740,15740,15720,7107
20250321,090600,748560770,15740,15740,15750,15730,2584
20250321,090500,707889110,15740,15740,15740,15730,3266
20250321,090400,656504820,15740,15730,15750,15730,5124
20250321,090300,575886410,15730,15750,15750,15730,5337
20250321,090200,491905770,15750,15740,15750,15720,11995
20250321,090100,303200010,15740,15750,15760,15740,8967
20250321,090000,161911690,15760,15750,15760,15720,10266