KissMeData/024110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190700,28269716970,15050,15050,15050,15050,72611
20240318,190600,28269716970,15050,15050,15050,15050,0
20240318,190500,28269716970,15050,15050,15050,15050,0
20240318,190400,28269716970,15050,15050,15050,15050,0
20240318,190300,28269716970,15050,15050,15050,15050,0
20240318,190200,28269716970,15050,15050,15050,15050,0
20240318,190100,28269716970,15050,15050,15050,15050,0
20240318,190000,28269716970,15050,15050,15050,15050,0
20240318,185900,28269716970,15050,15050,15050,15050,0
20240318,185800,28269716970,15050,15050,15050,15050,0
20240318,185700,28269716970,15050,15050,15050,15050,0
20240318,185600,28269716970,15050,15050,15050,15050,0
20240318,185500,28269716970,15050,15050,15050,15050,0
20240318,185400,28269716970,15050,15050,15050,15050,0
20240318,185300,28269716970,15050,15050,15050,15050,0
20240318,185200,28269716970,15050,15050,15050,15050,0
20240318,185100,28269716970,15050,15050,15050,15050,0
20240318,185000,28269716970,15050,15050,15050,15050,0
20240318,184900,28269716970,15050,15050,15050,15050,0
20240318,184800,28269716970,15050,15050,15050,15050,0
20240318,184700,28269716970,15050,15050,15050,15050,0
20240318,184600,28269716970,15050,15050,15050,15050,0
20240318,184500,28269716970,15050,15050,15050,15050,0
20240318,184400,28269716970,15050,15050,15050,15050,0
20240318,184300,28269716970,15050,15050,15050,15050,0
20240318,184200,28269716970,15050,15050,15050,15050,0
20240318,184100,28269716970,15050,15050,15050,15050,0
20240318,184000,28269716970,15050,15050,15050,15050,0
20240318,183900,28269716970,15050,15050,15050,15050,0
20240318,183800,28269716970,15050,15050,15050,15050,0
20240318,183700,28269716970,15050,15050,15050,15050,72611
20240318,183600,28269716970,15050,15050,15050,15050,0
20240318,183500,28269716970,15050,15050,15050,15050,0
20240318,183400,28269716970,15050,15050,15050,15050,0
20240318,183300,28269716970,15050,15050,15050,15050,0
20240318,183200,28269716970,15050,15050,15050,15050,0
20240318,183100,28269716970,15050,15050,15050,15050,0
20240318,183000,28269716970,15050,15050,15050,15050,0
20240318,182900,28269716970,15050,15050,15050,15050,0
20240318,182800,28269716970,15050,15050,15050,15050,0
20240318,182700,28269716970,15050,15050,15050,15050,0
20240318,182600,28269716970,15050,15050,15050,15050,0
20240318,182500,28269716970,15050,15050,15050,15050,0
20240318,182400,28269716970,15050,15050,15050,15050,0
20240318,182300,28269716970,15050,15050,15050,15050,0
20240318,182200,28269716970,15050,15050,15050,15050,0
20240318,182100,28269716970,15050,15050,15050,15050,0
20240318,182000,28269716970,15050,15050,15050,15050,0
20240318,181900,28269716970,15050,15050,15050,15050,0
20240318,181800,28269716970,15050,15050,15050,15050,0
20240318,181700,28269716970,15050,15050,15050,15050,0
20240318,181600,28269716970,15050,15050,15050,15050,0
20240318,181500,28269716970,15050,15050,15050,15050,0
20240318,181400,28269716970,15050,15050,15050,15050,0
20240318,181300,28269716970,15050,15050,15050,15050,0
20240318,181200,28269716970,15050,15050,15050,15050,0
20240318,181100,28269716970,15050,15050,15050,15050,0
20240318,181000,28269716970,15050,15050,15050,15050,0
20240318,180900,28269716970,15050,15050,15050,15050,0
20240318,180800,28269716970,15050,15050,15050,15050,0
20240318,180700,28269716970,15050,15050,15050,15050,72611
20240318,180600,28269716970,15050,15050,15050,15050,0
20240318,180500,28269716970,15050,15050,15050,15050,0
20240318,180400,28269716970,15050,15050,15050,15050,0
20240318,180300,28269716970,15050,15050,15050,15050,0
20240318,180200,28269716970,15050,15050,15050,15050,0
20240318,180100,28269716970,15050,15050,15050,15050,0
20240318,180000,28269716970,15050,15050,15050,15050,0
20240318,175900,28269716970,15050,15050,15050,15050,0
20240318,175800,28269716970,15050,15050,15050,15050,0
20240318,175700,28269716970,15050,15050,15050,15050,0
20240318,175600,28269716970,15050,15050,15050,15050,0
20240318,175500,28269716970,15050,15050,15050,15050,0
20240318,175400,28269716970,15050,15050,15050,15050,0
20240318,175300,28269716970,15050,15050,15050,15050,0
20240318,175200,28269716970,15050,15050,15050,15050,0
20240318,175100,28269716970,15050,15050,15050,15050,0
20240318,175000,28269716970,15050,15050,15050,15050,0
20240318,174900,28269716970,15050,15050,15050,15050,0
20240318,174800,28269716970,15050,15050,15050,15050,0
20240318,174700,28269716970,15050,15050,15050,15050,0
20240318,174600,28269716970,15050,15050,15050,15050,0
20240318,174500,28269716970,15050,15050,15050,15050,0
20240318,174400,28269716970,15050,15050,15050,15050,0
20240318,174300,28269716970,15050,15050,15050,15050,0
20240318,174200,28269716970,15050,15050,15050,15050,0
20240318,174100,28269716970,15050,15050,15050,15050,0
20240318,174000,28269716970,15050,15050,15050,15050,0
20240318,173900,28269716970,15050,15050,15050,15050,0
20240318,173800,28269716970,15050,15050,15050,15050,0
20240318,173700,28269716970,15050,15050,15050,15050,72611
20240318,173600,28269716970,15050,15050,15050,15050,0
20240318,173500,28269716970,15050,15050,15050,15050,0
20240318,173400,28269716970,15050,15050,15050,15050,0
20240318,173300,28269716970,15050,15050,15050,15050,0
20240318,173200,28269716970,15050,15050,15050,15050,0
20240318,173100,28269716970,15050,15050,15050,15050,0
20240318,173000,28269716970,15050,15050,15050,15050,0
20240318,172900,28269716970,15050,15050,15050,15050,0
20240318,172800,28269716970,15050,15050,15050,15050,0
20240318,172700,28269716970,15050,15050,15050,15050,0
20240318,172600,28269716970,15050,15050,15050,15050,0
20240318,172500,28269716970,15050,15050,15050,15050,0
20240318,172400,28269716970,15050,15050,15050,15050,0
20240318,172300,28269716970,15050,15050,15050,15050,0
20240318,172200,28269716970,15050,15050,15050,15050,0
20240318,172100,28269716970,15050,15050,15050,15050,0
20240318,172000,28269716970,15050,15050,15050,15050,0
20240318,171900,28269716970,15050,15050,15050,15050,0
20240318,171800,28269716970,15050,15050,15050,15050,0
20240318,171700,28269716970,15050,15050,15050,15050,0
20240318,171600,28269716970,15050,15050,15050,15050,0
20240318,171500,28269716970,15050,15050,15050,15050,0
20240318,171400,28269716970,15050,15050,15050,15050,0
20240318,171300,28269716970,15050,15050,15050,15050,0
20240318,171200,28269716970,15050,15050,15050,15050,0
20240318,171100,28269716970,15050,15050,15050,15050,0
20240318,171000,28269716970,15050,15050,15050,15050,0
20240318,170900,28269716970,15050,15050,15050,15050,0
20240318,170800,28269716970,15050,15050,15050,15050,0
20240318,170700,28269716970,15050,15050,15050,15050,72611
20240318,170600,28269716970,15050,15050,15050,15050,0
20240318,170500,28269716970,15050,15050,15050,15050,0
20240318,170400,28269716970,15050,15050,15050,15050,0
20240318,170300,28269716970,15050,15050,15050,15050,0
20240318,170200,28269716970,15050,15050,15050,15050,0
20240318,170100,28269716970,15050,15050,15050,15050,0
20240318,170000,28269716970,15050,15050,15050,15050,0
20240318,165900,28269716970,15050,15050,15050,15050,0
20240318,165800,28269716970,15050,15050,15050,15050,0
20240318,165700,28269716970,15050,15050,15050,15050,0
20240318,165600,28269716970,15050,15050,15050,15050,0
20240318,165500,28269716970,15050,15050,15050,15050,0
20240318,165400,28269716970,15050,15050,15050,15050,0
20240318,165300,28269716970,15050,15050,15050,15050,0
20240318,165200,28269716970,15050,15050,15050,15050,0
20240318,165100,28269716970,15050,15050,15050,15050,0
20240318,165000,28269716970,15050,15050,15050,15050,0
20240318,164900,28269716970,15050,15050,15050,15050,0
20240318,164800,28269716970,15050,15050,15050,15050,0
20240318,164700,28269716970,15050,15050,15050,15050,0
20240318,164600,28269716970,15050,15050,15050,15050,0
20240318,164500,28269716970,15050,15050,15050,15050,0
20240318,164400,28269716970,15050,15050,15050,15050,0
20240318,164300,28269716970,15050,15050,15050,15050,0
20240318,164200,28269716970,15050,15050,15050,15050,0
20240318,164100,28269716970,15050,15050,15050,15050,0
20240318,164000,28269716970,15050,15050,15050,15050,0
20240318,163900,28269716970,15050,15050,15050,15050,0
20240318,163800,28269716970,15050,15050,15050,15050,0
20240318,163700,28269716970,15050,15050,15050,15050,72611
20240318,163600,28269716970,15050,15050,15050,15050,0
20240318,163500,28269716970,15050,15050,15050,15050,0
20240318,163400,28269716970,15050,15050,15050,15050,0
20240318,163300,28269716970,15050,15050,15050,15050,0
20240318,163200,28269716970,15050,15050,15050,15050,0
20240318,163100,28269716970,15050,15050,15050,15050,0
20240318,163000,28269716970,15050,15050,15050,15050,0
20240318,162900,28269716970,15050,15050,15050,15050,0
20240318,162800,28269716970,15050,15050,15050,15050,0
20240318,162700,28269716970,15050,15050,15050,15050,0
20240318,162600,28269716970,15050,15050,15050,15050,0
20240318,162500,28269716970,15050,15050,15050,15050,0
20240318,162400,28269716970,15050,15050,15050,15050,0
20240318,162300,28269716970,15050,15050,15050,15050,0
20240318,162200,28269716970,15050,15050,15050,15050,0
20240318,162100,28269716970,15050,15050,15050,15050,0
20240318,162000,28269716970,15050,15050,15050,15050,0
20240318,161900,28269716970,15050,15050,15050,15050,0
20240318,161800,28269716970,15050,15050,15050,15050,0
20240318,161700,28269716970,15050,15050,15050,15050,0
20240318,161600,28269716970,15050,15050,15050,15050,0
20240318,161500,28269716970,15050,15050,15050,15050,0
20240318,161400,28269716970,15050,15050,15050,15050,0
20240318,161300,28269716970,15050,15050,15050,15050,0
20240318,161200,28269716970,15050,15050,15050,15050,0
20240318,161100,28269716970,15050,15050,15050,15050,0
20240318,161000,28269716970,15050,15050,15050,15050,0
20240318,160900,28269716970,15050,15050,15050,15050,0
20240318,160800,28269716970,15050,15050,15050,15050,0
20240318,160700,28269716970,15050,15050,15050,15050,72611
20240318,160600,28269716970,15050,15050,15050,15050,0
20240318,160500,28269716970,15050,15050,15050,15050,0
20240318,160400,28269716970,15050,15050,15050,15050,0
20240318,160300,28269716970,15050,15050,15050,15050,0
20240318,160200,28269716970,15050,15050,15050,15050,0
20240318,160100,28269716970,15050,15050,15050,15050,0
20240318,160000,28269716970,15050,15050,15050,15050,0
20240318,155900,28269716970,15050,15050,15050,15050,0
20240318,155800,28269716970,15050,15050,15050,15050,0
20240318,155700,28269716970,15050,15050,15050,15050,0
20240318,155600,28269716970,15050,15050,15050,15050,0
20240318,155500,28269716970,15050,15050,15050,15050,0
20240318,155400,28269716970,15050,15050,15050,15050,0
20240318,155300,28269716970,15050,15050,15050,15050,0
20240318,155200,28269716970,15050,15050,15050,15050,0
20240318,155100,28269716970,15050,15050,15050,15050,0
20240318,155000,28269716970,15050,15050,15050,15050,0
20240318,154900,28269716970,15050,15050,15050,15050,0
20240318,154800,28269716970,15050,15050,15050,15050,0
20240318,154700,28269716970,15050,15050,15050,15050,0
20240318,154600,28269716970,15050,15050,15050,15050,0
20240318,154500,28269716970,15050,15050,15050,15050,0
20240318,154400,28269716970,15050,15050,15050,15050,0
20240318,154300,28269716970,15050,15050,15050,15050,0
20240318,154200,28269716970,15050,15050,15050,15050,0
20240318,154100,28269716970,15050,15050,15050,15050,0
20240318,154000,28269716970,15050,15050,15050,15050,0
20240318,153900,28269716970,15050,15050,15050,15050,0
20240318,153800,28269716970,15050,15050,15050,15050,0
20240318,153700,28269716970,15050,15050,15050,15050,72611
20240318,153600,28269716970,15050,15050,15050,15050,0
20240318,153500,28269716970,15050,15050,15050,15050,0
20240318,153400,28269716970,15050,15050,15050,15050,0
20240318,153300,28269716970,15050,15050,15050,15050,0
20240318,153200,28269716970,15050,15050,15050,15050,0
20240318,153100,28269716970,15050,15050,15050,15050,0
20240318,153000,28269716970,15050,15050,15050,15050,72611
20240318,152900,27176921420,15080,15080,15080,15080,0
20240318,152800,27176921420,15080,15080,15080,15080,0
20240318,152700,27176921420,15080,15080,15080,15080,0
20240318,152600,27176921420,15080,15080,15080,15080,0
20240318,152500,27176921420,15080,15080,15080,15080,0
20240318,152400,27176921420,15080,15080,15080,15080,0
20240318,152300,27176921420,15080,15080,15080,15080,0
20240318,152200,27176921420,15080,15080,15080,15080,0
20240318,152100,27176921420,15080,15080,15080,15080,0
20240318,152000,27176921420,15080,15080,15080,15080,0
20240318,151900,27176921420,15080,15080,15090,15070,2630
20240318,151800,27137270190,15080,15070,15090,15070,2297
20240318,151700,27102631450,15070,15090,15090,15060,4709
20240318,151600,27031624460,15090,15080,15090,15080,941
20240318,151500,27017431140,15080,15060,15090,15060,7049
20240318,151400,26911168620,15070,15070,15070,15060,652
20240318,151300,26901344330,15070,15060,15070,15060,4078
20240318,151200,26839900290,15060,15060,15070,15060,821
20240318,151100,26827534860,15060,15060,15070,15060,626
20240318,151000,26818104640,15060,15060,15070,15050,550
20240318,150900,26809821820,15060,15060,15070,15040,3371
20240318,150800,26759069680,15060,15050,15070,15050,3796
20240318,150700,26701900680,15060,15040,15060,15040,2194
20240318,150600,26668885050,15040,15050,15070,15030,6182
20240318,150500,26575854430,15050,15050,15060,15040,677
20240318,150400,26565663810,15050,15050,15060,15040,4345
20240318,150300,26500270790,15050,15050,15060,15050,2490
20240318,150200,26462774690,15050,15050,15060,15050,485
20240318,150100,26455473300,15050,15050,15060,15050,953
20240318,150000,26441125270,15050,15060,15060,15050,637
20240318,145900,26431535860,15050,15050,15060,15050,2992
20240318,145800,26386484050,15050,15050,15060,15050,661
20240318,145700,26376534990,15050,15060,15060,15040,2636
20240318,145600,26336851860,15070,15060,15070,15060,2212
20240318,145500,26303536380,15060,15060,15070,15060,1372
20240318,145400,26282873010,15070,15060,15080,15060,2913
20240318,145300,26238970910,15060,15060,15080,15060,1351
20240318,145200,26218621390,15070,15060,15080,15060,2075
20240318,145100,26187364470,15060,15040,15080,15030,8907
20240318,145000,26053326050,15060,15040,15070,15020,7344
20240318,144900,25942907920,15040,15030,15060,15030,3467
20240318,144800,25890757810,15040,15050,15060,15030,4861
20240318,144700,25817638900,15050,15040,15080,15040,3474
20240318,144600,25765305170,15040,15070,15080,15040,14148
20240318,144500,25552317000,15070,15050,15080,15050,3580
20240318,144400,25498379690,15050,15070,15090,15050,3272
20240318,144300,25449052520,15070,15070,15080,15050,1436
20240318,144200,25427414070,15080,15050,15080,15050,1177
20240318,144100,25409676530,15050,15050,15070,15050,1080
20240318,144000,25393414740,15050,15060,15080,15050,2002
20240318,143900,25363264440,15060,15070,15080,15050,5394
20240318,143800,25281984940,15070,15040,15070,15040,2570
20240318,143700,25243285970,15050,15050,15060,15030,3649
20240318,143600,25188384690,15050,15030,15060,15030,1607
20240318,143500,25164216430,15030,15050,15060,15030,4598
20240318,143400,25095061280,15050,15050,15070,15040,3160
20240318,143300,25047499260,15050,15060,15060,15050,637
20240318,143200,25037912260,15060,15050,15070,15040,5621
20240318,143100,24953283010,15050,15060,15070,15050,2157
20240318,143000,24920802840,15060,15050,15070,15050,1370
20240318,142900,24900173770,15060,15050,15060,15050,1340
20240318,142800,24879998970,15050,15050,15070,15050,1111
20240318,142700,24863272280,15050,15080,15090,15050,5086
20240318,142600,24786610340,15080,15080,15090,15080,1149
20240318,142500,24769281740,15080,15080,15090,15080,575
20240318,142400,24760608090,15080,15080,15090,15070,1310
20240318,142300,24740855330,15070,15070,15080,15070,1793
20240318,142200,24713827710,15070,15080,15090,15070,6904
20240318,142100,24609708220,15080,15080,15090,15080,1893
20240318,142000,24581153750,15090,15090,15100,15080,3504
20240318,141900,24528286400,15090,15100,15100,15070,8378
20240318,141800,24401813040,15070,15060,15100,15060,14584
20240318,141700,24181958470,15070,15050,15070,15050,1800
20240318,141600,24154855210,15050,15040,15050,15040,2817
20240318,141500,24112460550,15040,15040,15050,15040,715
20240318,141400,24101705160,15040,15040,15050,15040,722
20240318,141300,24090843430,15040,15030,15050,15030,1312
20240318,141200,24071110250,15030,15030,15040,15030,587
20240318,141100,24062287060,15030,15040,15040,15030,838
20240318,141000,24049688750,15030,15030,15040,15030,1003
20240318,140900,24034607960,15040,15030,15040,15030,1439
20240318,140800,24012970850,15030,15030,15040,15030,615
20240318,140700,24003725530,15030,15030,15040,15030,440
20240318,140600,23997108420,15040,15040,15040,15020,772
20240318,140500,23985503480,15030,15000,15050,15000,6673
20240318,140400,23885210040,15000,15010,15010,15000,4234
20240318,140300,23821667210,15010,15000,15010,15000,5754
20240318,140200,23735350700,15000,15000,15010,14990,1088
20240318,140100,23719033320,14990,15000,15010,14990,13349
20240318,140000,23518797230,15000,15000,15010,15000,2765
20240318,135900,23477304860,15000,15000,15010,15000,675
20240318,135800,23467178260,15010,15000,15010,14990,900
20240318,135700,23453675560,15000,14990,15010,14990,3404
20240318,135600,23402614090,15000,14990,15000,14990,2247
20240318,135500,23368928520,14990,15000,15000,14990,1052
20240318,135400,23353157450,15000,15010,15010,14990,20902
20240318,135300,23039636760,15010,15020,15020,15000,3477
20240318,135200,22987444270,15010,15020,15020,15010,676
20240318,135100,22977295710,15020,15020,15030,15010,7539
20240318,135000,22864065830,15020,15030,15030,15020,2100
20240318,134900,22832505710,15020,15020,15030,15020,809
20240318,134800,22820351920,15020,15030,15030,15020,1153
20240318,134700,22803028990,15020,15030,15030,15020,1194
20240318,134600,22785090210,15030,15020,15030,15020,709
20240318,134500,22774439470,15030,15020,15030,15020,1146
20240318,134400,22757222460,15030,15030,15030,15020,910
20240318,134300,22743551120,15030,15010,15030,15010,2459
20240318,134200,22706620620,15020,15010,15020,15010,1014
20240318,134100,22691398210,15010,15020,15020,15010,3225
20240318,134000,22642986940,15020,15010,15030,15010,7687
20240318,133900,22527589300,15020,15040,15040,15010,5360
20240318,133800,22447049080,15030,15040,15040,15030,1104
20240318,133700,22430452880,15030,15030,15040,15030,1764
20240318,133600,22403938290,15030,15040,15040,15030,787
20240318,133500,22392108170,15040,15040,15040,15030,853
20240318,133400,22379284220,15040,15040,15040,15030,766
20240318,133300,22367768580,15040,15030,15040,15030,779
20240318,133200,22356058940,15030,15040,15040,15030,398
20240318,133100,22350074730,15040,15020,15040,15020,2187
20240318,133000,22317204390,15020,15030,15040,15020,4173
20240318,132900,22254489370,15030,15040,15040,15030,779
20240318,132800,22242779410,15040,15020,15040,15020,1583
20240318,132700,22218989280,15020,15020,15030,15020,990
20240318,132600,22204118180,15020,15040,15040,15020,5310
20240318,132500,22124303430,15040,15020,15040,15020,2009
20240318,132400,22094109940,15020,15030,15030,15020,1257
20240318,132300,22075226430,15030,15030,15070,15030,7883
20240318,132200,21956561200,15030,15020,15030,15010,1902
20240318,132100,21927997460,15010,15010,15010,15000,7992
20240318,132000,21808039810,15010,15020,15020,15010,1987
20240318,131900,21778203060,15020,15010,15020,15010,3453
20240318,131800,21726368820,15010,15020,15020,15010,1364
20240318,131700,21705888310,15020,15020,15020,15010,2350
20240318,131600,21670611090,15020,15020,15020,15010,2438
20240318,131500,21634001450,15020,15010,15030,15010,2439
20240318,131400,21597365690,15020,15030,15030,15020,7833
20240318,131300,21479690720,15030,15040,15050,15030,1827
20240318,131200,21452220450,15040,15040,15040,15030,1653
20240318,131100,21427365910,15030,15060,15060,15030,8001
20240318,131000,21307006540,15070,15060,15070,15060,1253
20240318,130900,21288129260,15060,15070,15070,15060,1944
20240318,130800,21258850230,15060,15050,15070,15040,3603
20240318,130700,21204600210,15050,15040,15050,15040,2887
20240318,130600,21161155310,15050,15030,15050,15030,1431
20240318,130500,21139627450,15030,15040,15040,15030,432
20240318,130400,21133130240,15040,15050,15060,15030,4220
20240318,130300,21069656370,15040,15040,15050,15020,5230
20240318,130200,20991034070,15040,15040,15050,15030,5855
20240318,130100,20902983220,15050,15040,15050,15040,1439
20240318,130000,20881331710,15050,15040,15050,15030,1470
20240318,125900,20859224030,15050,15040,15050,15030,2697
20240318,125800,20818652530,15040,15040,15040,15030,951
20240318,125700,20804354410,15040,15040,15050,15040,4836
20240318,125600,20731617500,15040,15070,15070,15030,2555
20240318,125500,20693173300,15070,15060,15070,15060,899
20240318,125400,20679630520,15070,15080,15080,15050,2570
20240318,125300,20640896150,15080,15050,15090,15050,5053
20240318,125200,20564719620,15050,15040,15050,15030,1710
20240318,125100,20539006780,15040,15030,15040,15020,1124
20240318,125000,20522115010,15020,15020,15030,15010,3109
20240318,124900,20475421620,15010,15010,15020,15010,739
20240318,124800,20464327930,15010,15010,15020,15000,887
20240318,124700,20451014410,15010,15010,15010,15000,3423
20240318,124600,20399635300,15010,15010,15020,15000,4686
20240318,124500,20329304280,15020,15010,15020,15010,6522
20240318,124400,20231407670,15020,15020,15030,15010,3976
20240318,124300,20171706850,15020,15030,15030,15010,2308
20240318,124200,20137033890,15020,15040,15040,15010,10411
20240318,124100,19980609020,15030,15050,15060,15030,3498
20240318,124000,19927974750,15050,15060,15070,15040,6450
20240318,123900,19830901080,15070,15060,15070,15050,1604
20240318,123800,19806746170,15060,15070,15070,15060,941
20240318,123700,19792572720,15060,15060,15080,15060,1655
20240318,123600,19767618680,15060,15060,15080,15060,1387
20240318,123500,19746723590,15060,15070,15070,15060,676
20240318,123400,19736541490,15070,15060,15070,15060,806
20240318,123300,19724401710,15060,15070,15070,15050,2127
20240318,123200,19692377910,15070,15080,15080,15060,1310
20240318,123100,19672635530,15080,15080,15080,15070,906
20240318,123000,19658973740,15080,15070,15090,15070,1243
20240318,122900,19640232270,15070,15090,15090,15070,5236
20240318,122800,19561280080,15080,15090,15090,15080,1353
20240318,122700,19540870260,15090,15090,15090,15080,2144
20240318,122600,19508525360,15090,15100,15100,15090,2044
20240318,122500,19477677410,15100,15090,15100,15090,1723
20240318,122400,19451672700,15090,15100,15100,15090,951
20240318,122300,19437321320,15090,15090,15100,15090,2179
20240318,122200,19404427680,15090,15080,15100,15080,1936
20240318,122100,19375204790,15090,15100,15110,15090,8028
20240318,122000,19253989300,15100,15110,15110,15090,3736
20240318,121900,19197580200,15100,15090,15100,15090,1342
20240318,121800,19177320640,15090,15100,15110,15090,1411
20240318,121700,19156020600,15100,15100,15100,15080,10193
20240318,121600,19002203220,15100,15100,15100,15080,5321
20240318,121500,18921901650,15090,15090,15090,15070,5524
20240318,121400,18838579530,15090,15090,15100,15090,624
20240318,121300,18829162870,15090,15100,15100,15080,3033
20240318,121200,18783394430,15090,15090,15100,15090,992
20240318,121100,18768423240,15100,15090,15100,15090,4676
20240318,121000,18697821320,15090,15090,15100,15090,1266
20240318,120900,18678714970,15100,15090,15100,15090,1366
20240318,120800,18658094860,15090,15090,15100,15090,775
20240318,120700,18646398110,15100,15100,15110,15090,2216
20240318,120600,18612941440,15100,15090,15100,15090,1866
20240318,120500,18584771250,15090,15090,15100,15080,2359
20240318,120400,18549170720,15100,15090,15100,15080,1627
20240318,120300,18524612820,15090,15060,15090,15060,1495
20240318,120200,18502078150,15070,15070,15080,15070,858
20240318,120100,18489145450,15090,15060,15090,15060,4572
20240318,120000,18420194260,15070,15060,15070,15050,1183
20240318,115900,18402380250,15050,15040,15060,15040,844
20240318,115800,18389681040,15050,15040,15050,15040,920
20240318,115700,18375835350,15060,15050,15060,15040,4999
20240318,115600,18300592940,15060,15030,15060,15030,3457
20240318,115500,18248563470,15030,15040,15060,15020,12725
20240318,115400,18057291570,15040,15040,15060,15040,1606
20240318,115300,18033121270,15040,15040,15050,15040,1296
20240318,115200,18013625090,15040,15030,15050,15030,2142
20240318,115100,17981393970,15030,15040,15050,15030,1909
20240318,115000,17952683040,15050,15040,15050,15020,6001
20240318,114900,17862476730,15030,15030,15040,15030,8320
20240318,114800,17737393120,15030,15040,15050,15030,2035
20240318,114700,17706794200,15050,15020,15060,15020,2494
20240318,114600,17669284180,15020,15060,15060,15020,12159
20240318,114500,17486481000,15050,15030,15060,15030,2812
20240318,114400,17444163400,15040,15050,15060,15030,2752
20240318,114300,17402739970,15040,15040,15050,15030,2885
20240318,114200,17359350080,15040,15040,15060,15040,1276
20240318,114100,17340151820,15040,15060,15060,15040,686
20240318,114000,17329827110,15050,15030,15060,15030,1264
20240318,113900,17310809200,15030,15050,15050,15030,838
20240318,113800,17298211670,15050,15040,15050,15030,859
20240318,113700,17285289960,15050,15030,15060,15030,567
20240318,113600,17276757080,15030,15050,15060,15030,3040
20240318,113500,17231026480,15060,15050,15060,15050,1616
20240318,113400,17206704650,15040,15040,15050,15030,2821
20240318,113300,17164263600,15030,15040,15050,15030,2949
20240318,113200,17119921600,15030,15020,15030,15010,4205
20240318,113100,17056757430,15010,15010,15020,15010,2556
20240318,113000,17018384400,15010,15020,15030,15010,2555
20240318,112900,16980024070,15020,15020,15030,15010,2482
20240318,112800,16942744390,15020,15050,15050,15020,1348
20240318,112700,16922481240,15040,15010,15040,15010,1228
20240318,112600,16904029630,15010,15050,15050,15000,10464
20240318,112500,16746915630,15040,15060,15060,15040,1572
20240318,112400,16723264310,15060,15070,15080,15050,1541
20240318,112300,16700053200,15070,15060,15090,15060,2279
20240318,112200,16665684040,15060,15060,15070,15060,930
20240318,112100,16651676320,15060,15060,15080,15060,1704
20240318,112000,16625999730,15070,15050,15070,15050,442
20240318,111900,16619344500,15060,15050,15060,15050,1957
20240318,111800,16589882100,15060,15050,15090,15050,3224
20240318,111700,16541274230,15060,15050,15060,15040,3555
20240318,111600,16487768250,15050,15030,15050,15030,1038
20240318,111500,16472160180,15030,15040,15040,15030,3419
20240318,111400,16420767470,15040,15040,15050,15040,845
20240318,111300,16408056660,15050,15060,15060,15030,3259
20240318,111200,16359026630,15060,15050,15080,15050,4541
20240318,111100,16290610410,15040,15040,15040,15040,219
20240318,111000,16287316650,15040,15030,15050,15030,4056
20240318,110900,16226329890,15040,15050,15060,15030,6871
20240318,110800,16122977870,15060,15050,15060,15050,6647
20240318,110700,16022876120,15060,15090,15090,15050,3689
20240318,110600,15967285510,15090,15100,15100,15080,687
20240318,110500,15956916630,15090,15080,15090,15080,936
20240318,110400,15942793070,15080,15100,15100,15080,915
20240318,110300,15928986090,15090,15110,15110,15090,2386
20240318,110200,15892960950,15100,15100,15110,15100,1684
20240318,110100,15867518680,15100,15090,15110,15090,1691
20240318,110000,15841984140,15100,15090,15100,15080,2856
20240318,105900,15798897870,15100,15080,15100,15080,1395
20240318,105800,15777847540,15080,15090,15090,15080,1263
20240318,105700,15758790350,15090,15090,15100,15090,1387
20240318,105600,15737857620,15090,15060,15100,15060,4345
20240318,105500,15672375840,15060,15070,15070,15050,1527
20240318,105400,15649368360,15070,15050,15080,15040,2447
20240318,105300,15612519740,15050,15070,15070,15030,6753
20240318,105200,15510906650,15070,15050,15070,15050,1655
20240318,105100,15485989340,15060,15100,15100,15050,11507
20240318,105000,15312426550,15110,15120,15130,15110,5460
20240318,104900,15229884440,15120,15130,15140,15120,3940
20240318,104800,15170276730,15120,15140,15140,15120,4941
20240318,104700,15095489960,15140,15140,15150,15140,882
20240318,104600,15082131220,15140,15140,15150,15140,1989
20240318,104500,15052001480,15150,15140,15150,15140,1675
20240318,104400,15026629320,15140,15140,15150,15140,1766
20240318,104300,14999878360,15140,15140,15150,15140,721
20240318,104200,14988959510,15140,15140,15150,15140,427
20240318,104100,14982494230,15140,15130,15150,15130,2474
20240318,104000,14945053170,15140,15140,15140,15120,1053
20240318,103900,14929118980,15120,15130,15140,15120,7204
20240318,103800,14820062540,15130,15120,15140,15120,1732
20240318,103700,14793859500,15130,15130,15130,15120,780
20240318,103600,14782059080,15130,15130,15140,15120,2064
20240318,103500,14750826610,15130,15130,15140,15130,1298
20240318,103400,14731186460,15130,15140,15160,15130,7903
20240318,103300,14611468960,15140,15120,15140,15120,1149
20240318,103200,14594084250,15130,15120,15130,15120,1339
20240318,103100,14573835270,15120,15120,15120,15110,995
20240318,103000,14558795530,15120,15120,15130,15120,3485
20240318,102900,14506096110,15120,15120,15130,15120,384
20240318,102800,14500288500,15110,15120,15120,15110,2071
20240318,102700,14468990300,15120,15120,15130,15120,2886
20240318,102600,14425338440,15130,15120,15130,15120,778
20240318,102500,14413573560,15120,15130,15140,15120,1140
20240318,102400,14396327860,15130,15120,15140,15120,895
20240318,102300,14382788010,15130,15110,15140,15110,1096
20240318,102200,14366210470,15110,15160,15160,15100,15260
20240318,102100,14135564470,15150,15160,15160,15120,6200
20240318,102000,14041691830,15160,15160,15170,15150,5894
20240318,101900,13952325990,15150,15130,15160,15130,7138
20240318,101800,13844198360,15130,15120,15140,15110,3432
20240318,101700,13792278630,15110,15120,15120,15100,4075
20240318,101600,13730688380,15120,15100,15120,15100,5823
20240318,101500,13642684440,15100,15070,15100,15070,3543
20240318,101400,13589191750,15080,15040,15080,15040,6218
20240318,101300,13495605980,15040,15040,15040,15040,275
20240318,101200,13491469980,15030,15040,15050,15030,958
20240318,101100,13477070260,15050,15020,15050,15010,1774
20240318,101000,13450421330,15040,15000,15050,14980,8639
20240318,100900,13320802050,15000,15040,15050,14990,6102
20240318,100800,13229195110,15040,15040,15040,15030,6198
20240318,100700,13136014860,15030,15030,15040,15030,700
20240318,100600,13125490020,15030,15030,15040,15010,931
20240318,100500,13111506820,15020,15010,15040,15010,2768
20240318,100400,13069917990,15010,15030,15040,14990,12003
20240318,100300,12889696590,15030,15030,15030,15000,7210
20240318,100200,12781414310,15030,15050,15050,15020,7411
20240318,100100,12669978530,15050,15070,15070,15040,5175
20240318,100000,12592091840,15070,15060,15070,15060,2081
20240318,095900,12560749920,15060,15060,15070,15050,6601
20240318,095800,12461320620,15060,15100,15110,15050,22838
20240318,095700,12116857850,15100,15110,15120,15100,19464
20240318,095600,11822782330,15110,15110,15110,15100,3735
20240318,095500,11766347330,15110,15100,15120,15100,2840
20240318,095400,11723434150,15110,15120,15120,15100,2523
20240318,095300,11685311860,15120,15100,15120,15100,1807
20240318,095200,11658003030,15100,15090,15100,15090,1402
20240318,095100,11636841350,15090,15120,15130,15090,7596
20240318,095000,11522068020,15120,15100,15120,15100,6279
20240318,094900,11427188110,15100,15090,15100,15050,11115
20240318,094800,11259556590,15090,15020,15090,15020,24529
20240318,094700,10890332800,15020,15000,15020,14990,11451
20240318,094600,10718492280,14990,14960,15000,14950,7848
20240318,094500,10601001380,14960,14890,14960,14890,6872
20240318,094400,10498375520,14890,14890,14900,14880,4295
20240318,094300,10434425510,14900,14840,14900,14840,33525
20240318,094200,9936146170,14850,14850,14870,14830,8229
20240318,094100,9814065450,14870,14860,14870,14830,38394
20240318,094000,9244207680,14860,14880,14880,14850,10101
20240318,093900,9094104000,14870,14900,14910,14870,8656
20240318,093800,8965269210,14900,14950,14950,14890,23764
20240318,093700,8610980730,14950,14960,14960,14930,8791
20240318,093600,8479607980,14950,14950,14960,14940,10629
20240318,093500,8320716210,14950,14970,14980,14950,14915
20240318,093400,8097558600,14980,15000,15000,14970,18026
20240318,093300,7827570680,15000,15020,15030,14980,35466
20240318,093200,7295374340,15010,15000,15040,15000,6111
20240318,093100,7203627980,15010,15000,15010,14990,12677
20240318,093000,7013445160,15000,14990,15010,14980,7538
20240318,092900,6900442760,14990,15000,15000,14980,8117
20240318,092800,6778744000,14990,15000,15000,14980,1941
20240318,092700,6749644480,14980,14980,15010,14960,30691
20240318,092600,6289756780,14970,14980,14990,14970,9176
20240318,092500,6152286780,14990,14970,14990,14960,15747
20240318,092400,5916427500,14990,14990,15000,14970,13302
20240318,092300,5717048630,15000,15020,15020,14990,11639
20240318,092200,5542480170,15020,15020,15030,15000,31512
20240318,092100,5069475330,15030,15020,15040,15020,5349
20240318,092000,4989107420,15010,15040,15040,15010,6909
20240318,091900,4885333480,15020,15040,15080,15020,20657
20240318,091800,4574541190,15040,15010,15050,15000,20126
20240318,091700,4272340090,15010,15050,15060,15000,23881
20240318,091600,3913777200,15050,15080,15090,15050,4833
20240318,091500,3841015630,15080,15070,15090,15020,17477
20240318,091400,3578048650,15100,15110,15120,15040,18874
20240318,091300,3293635850,15120,15120,15140,15100,16027
20240318,091200,3051359900,15120,15200,15200,15100,23197
20240318,091100,2699895820,15200,15210,15230,15160,22984
20240318,091000,2350653010,15220,15260,15270,15220,16054
20240318,090900,2105917850,15260,15270,15280,15250,11852
20240318,090800,1925071660,15260,15260,15280,15240,19954
20240318,090700,1620759850,15260,15270,15290,15260,7153
20240318,090600,1511561870,15270,15340,15340,15260,16599
20240318,090500,1257732440,15340,15380,15400,15320,13079
20240318,090400,1056738590,15350,15380,15400,15340,9465
20240318,090300,911176700,15380,15420,15420,15330,12943
20240318,090200,712343990,15420,15410,15430,15400,7102
20240318,090100,602829310,15410,15430,15430,15270,11091
20240318,090000,432258670,15430,15270,15430,15260,28058