KissMeData/024110/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190700,33871683960,15160,15160,15160,15160,99621
20240321,190600,33871683960,15160,15160,15160,15160,0
20240321,190500,33871683960,15160,15160,15160,15160,0
20240321,190400,33871683960,15160,15160,15160,15160,0
20240321,190300,33871683960,15160,15160,15160,15160,0
20240321,190200,33871683960,15160,15160,15160,15160,0
20240321,190100,33871683960,15160,15160,15160,15160,0
20240321,190000,33871683960,15160,15160,15160,15160,0
20240321,185900,33871683960,15160,15160,15160,15160,0
20240321,185800,33871683960,15160,15160,15160,15160,0
20240321,185700,33871683960,15160,15160,15160,15160,0
20240321,185600,33871683960,15160,15160,15160,15160,0
20240321,185500,33871683960,15160,15160,15160,15160,0
20240321,185400,33871683960,15160,15160,15160,15160,0
20240321,185300,33871683960,15160,15160,15160,15160,0
20240321,185200,33871683960,15160,15160,15160,15160,0
20240321,185100,33871683960,15160,15160,15160,15160,0
20240321,185000,33871683960,15160,15160,15160,15160,0
20240321,184900,33871683960,15160,15160,15160,15160,0
20240321,184800,33871683960,15160,15160,15160,15160,0
20240321,184700,33871683960,15160,15160,15160,15160,0
20240321,184600,33871683960,15160,15160,15160,15160,0
20240321,184500,33871683960,15160,15160,15160,15160,0
20240321,184400,33871683960,15160,15160,15160,15160,0
20240321,184300,33871683960,15160,15160,15160,15160,0
20240321,184200,33871683960,15160,15160,15160,15160,0
20240321,184100,33871683960,15160,15160,15160,15160,0
20240321,184000,33871683960,15160,15160,15160,15160,0
20240321,183900,33871683960,15160,15160,15160,15160,0
20240321,183800,33871683960,15160,15160,15160,15160,0
20240321,183700,33871683960,15160,15160,15160,15160,99621
20240321,183600,33871683960,15160,15160,15160,15160,0
20240321,183500,33871683960,15160,15160,15160,15160,0
20240321,183400,33871683960,15160,15160,15160,15160,0
20240321,183300,33871683960,15160,15160,15160,15160,0
20240321,183200,33871683960,15160,15160,15160,15160,0
20240321,183100,33871683960,15160,15160,15160,15160,0
20240321,183000,33871683960,15160,15160,15160,15160,0
20240321,182900,33871683960,15160,15160,15160,15160,0
20240321,182800,33871683960,15160,15160,15160,15160,0
20240321,182700,33871683960,15160,15160,15160,15160,0
20240321,182600,33871683960,15160,15160,15160,15160,0
20240321,182500,33871683960,15160,15160,15160,15160,0
20240321,182400,33871683960,15160,15160,15160,15160,0
20240321,182300,33871683960,15160,15160,15160,15160,0
20240321,182200,33871683960,15160,15160,15160,15160,0
20240321,182100,33871683960,15160,15160,15160,15160,0
20240321,182000,33871683960,15160,15160,15160,15160,0
20240321,181900,33871683960,15160,15160,15160,15160,0
20240321,181800,33871683960,15160,15160,15160,15160,0
20240321,181700,33871683960,15160,15160,15160,15160,0
20240321,181600,33871683960,15160,15160,15160,15160,0
20240321,181500,33871683960,15160,15160,15160,15160,0
20240321,181400,33871683960,15160,15160,15160,15160,0
20240321,181300,33871683960,15160,15160,15160,15160,0
20240321,181200,33871683960,15160,15160,15160,15160,0
20240321,181100,33871683960,15160,15160,15160,15160,0
20240321,181000,33871683960,15160,15160,15160,15160,0
20240321,180900,33871683960,15160,15160,15160,15160,0
20240321,180800,33871683960,15160,15160,15160,15160,0
20240321,180700,33871683960,15160,15160,15160,15160,99621
20240321,180600,33871683960,15160,15160,15160,15160,0
20240321,180500,33871683960,15160,15160,15160,15160,0
20240321,180400,33871683960,15160,15160,15160,15160,0
20240321,180300,33871683960,15160,15160,15160,15160,0
20240321,180200,33871683960,15160,15160,15160,15160,0
20240321,180100,33871683960,15160,15160,15160,15160,0
20240321,180000,33871683960,15160,15160,15160,15160,0
20240321,175900,33871683960,15160,15160,15160,15160,0
20240321,175800,33871683960,15160,15160,15160,15160,0
20240321,175700,33871683960,15160,15160,15160,15160,0
20240321,175600,33871683960,15160,15160,15160,15160,0
20240321,175500,33871683960,15160,15160,15160,15160,0
20240321,175400,33871683960,15160,15160,15160,15160,0
20240321,175300,33871683960,15160,15160,15160,15160,0
20240321,175200,33871683960,15160,15160,15160,15160,0
20240321,175100,33871683960,15160,15160,15160,15160,0
20240321,175000,33871683960,15160,15160,15160,15160,0
20240321,174900,33871683960,15160,15160,15160,15160,0
20240321,174800,33871683960,15160,15160,15160,15160,0
20240321,174700,33871683960,15160,15160,15160,15160,0
20240321,174600,33871683960,15160,15160,15160,15160,0
20240321,174500,33871683960,15160,15160,15160,15160,0
20240321,174400,33871683960,15160,15160,15160,15160,0
20240321,174300,33871683960,15160,15160,15160,15160,0
20240321,174200,33871683960,15160,15160,15160,15160,0
20240321,174100,33871683960,15160,15160,15160,15160,0
20240321,174000,33871683960,15160,15160,15160,15160,0
20240321,173900,33871683960,15160,15160,15160,15160,0
20240321,173800,33871683960,15160,15160,15160,15160,0
20240321,173700,33871683960,15160,15160,15160,15160,99621
20240321,173600,33871683960,15160,15160,15160,15160,0
20240321,173500,33871683960,15160,15160,15160,15160,0
20240321,173400,33871683960,15160,15160,15160,15160,0
20240321,173300,33871683960,15160,15160,15160,15160,0
20240321,173200,33871683960,15160,15160,15160,15160,0
20240321,173100,33871683960,15160,15160,15160,15160,0
20240321,173000,33871683960,15160,15160,15160,15160,0
20240321,172900,33871683960,15160,15160,15160,15160,0
20240321,172800,33871683960,15160,15160,15160,15160,0
20240321,172700,33871683960,15160,15160,15160,15160,0
20240321,172600,33871683960,15160,15160,15160,15160,0
20240321,172500,33871683960,15160,15160,15160,15160,0
20240321,172400,33871683960,15160,15160,15160,15160,0
20240321,172300,33871683960,15160,15160,15160,15160,0
20240321,172200,33871683960,15160,15160,15160,15160,0
20240321,172100,33871683960,15160,15160,15160,15160,0
20240321,172000,33871683960,15160,15160,15160,15160,0
20240321,171900,33871683960,15160,15160,15160,15160,0
20240321,171800,33871683960,15160,15160,15160,15160,0
20240321,171700,33871683960,15160,15160,15160,15160,0
20240321,171600,33871683960,15160,15160,15160,15160,0
20240321,171500,33871683960,15160,15160,15160,15160,0
20240321,171400,33871683960,15160,15160,15160,15160,0
20240321,171300,33871683960,15160,15160,15160,15160,0
20240321,171200,33871683960,15160,15160,15160,15160,0
20240321,171100,33871683960,15160,15160,15160,15160,0
20240321,171000,33871683960,15160,15160,15160,15160,0
20240321,170900,33871683960,15160,15160,15160,15160,0
20240321,170800,33871683960,15160,15160,15160,15160,0
20240321,170700,33871683960,15160,15160,15160,15160,99621
20240321,170600,33871683960,15160,15160,15160,15160,0
20240321,170500,33871683960,15160,15160,15160,15160,0
20240321,170400,33871683960,15160,15160,15160,15160,0
20240321,170300,33871683960,15160,15160,15160,15160,0
20240321,170200,33871683960,15160,15160,15160,15160,0
20240321,170100,33871683960,15160,15160,15160,15160,0
20240321,170000,33871683960,15160,15160,15160,15160,0
20240321,165900,33871683960,15160,15160,15160,15160,0
20240321,165800,33871683960,15160,15160,15160,15160,0
20240321,165700,33871683960,15160,15160,15160,15160,0
20240321,165600,33871683960,15160,15160,15160,15160,0
20240321,165500,33871683960,15160,15160,15160,15160,0
20240321,165400,33871683960,15160,15160,15160,15160,0
20240321,165300,33871683960,15160,15160,15160,15160,0
20240321,165200,33871683960,15160,15160,15160,15160,0
20240321,165100,33871683960,15160,15160,15160,15160,0
20240321,165000,33871683960,15160,15160,15160,15160,0
20240321,164900,33871683960,15160,15160,15160,15160,0
20240321,164800,33871683960,15160,15160,15160,15160,0
20240321,164700,33871683960,15160,15160,15160,15160,0
20240321,164600,33871683960,15160,15160,15160,15160,0
20240321,164500,33871683960,15160,15160,15160,15160,0
20240321,164400,33871683960,15160,15160,15160,15160,0
20240321,164300,33871683960,15160,15160,15160,15160,0
20240321,164200,33871683960,15160,15160,15160,15160,0
20240321,164100,33871683960,15160,15160,15160,15160,0
20240321,164000,33871683960,15160,15160,15160,15160,0
20240321,163900,33871683960,15160,15160,15160,15160,0
20240321,163800,33871683960,15160,15160,15160,15160,0
20240321,163700,33871683960,15160,15160,15160,15160,99621
20240321,163600,33871683960,15160,15160,15160,15160,0
20240321,163500,33871683960,15160,15160,15160,15160,0
20240321,163400,33871683960,15160,15160,15160,15160,0
20240321,163300,33871683960,15160,15160,15160,15160,0
20240321,163200,33871683960,15160,15160,15160,15160,0
20240321,163100,33871683960,15160,15160,15160,15160,0
20240321,163000,33871683960,15160,15160,15160,15160,0
20240321,162900,33871683960,15160,15160,15160,15160,0
20240321,162800,33871683960,15160,15160,15160,15160,0
20240321,162700,33871683960,15160,15160,15160,15160,0
20240321,162600,33871683960,15160,15160,15160,15160,0
20240321,162500,33871683960,15160,15160,15160,15160,0
20240321,162400,33871683960,15160,15160,15160,15160,0
20240321,162300,33871683960,15160,15160,15160,15160,0
20240321,162200,33871683960,15160,15160,15160,15160,0
20240321,162100,33871683960,15160,15160,15160,15160,0
20240321,162000,33871683960,15160,15160,15160,15160,0
20240321,161900,33871683960,15160,15160,15160,15160,0
20240321,161800,33871683960,15160,15160,15160,15160,0
20240321,161700,33871683960,15160,15160,15160,15160,0
20240321,161600,33871683960,15160,15160,15160,15160,0
20240321,161500,33871683960,15160,15160,15160,15160,0
20240321,161400,33871683960,15160,15160,15160,15160,0
20240321,161300,33871683960,15160,15160,15160,15160,0
20240321,161200,33871683960,15160,15160,15160,15160,0
20240321,161100,33871683960,15160,15160,15160,15160,0
20240321,161000,33871683960,15160,15160,15160,15160,0
20240321,160900,33871683960,15160,15160,15160,15160,0
20240321,160800,33871683960,15160,15160,15160,15160,0
20240321,160700,33871683960,15160,15160,15160,15160,99621
20240321,160600,33871683960,15160,15160,15160,15160,0
20240321,160500,33871683960,15160,15160,15160,15160,0
20240321,160400,33871683960,15160,15160,15160,15160,0
20240321,160300,33871683960,15160,15160,15160,15160,0
20240321,160200,33871683960,15160,15160,15160,15160,0
20240321,160100,33871683960,15160,15160,15160,15160,0
20240321,160000,33871683960,15160,15160,15160,15160,0
20240321,155900,33871683960,15160,15160,15160,15160,0
20240321,155800,33871683960,15160,15160,15160,15160,0
20240321,155700,33871683960,15160,15160,15160,15160,0
20240321,155600,33871683960,15160,15160,15160,15160,0
20240321,155500,33871683960,15160,15160,15160,15160,0
20240321,155400,33871683960,15160,15160,15160,15160,0
20240321,155300,33871683960,15160,15160,15160,15160,0
20240321,155200,33871683960,15160,15160,15160,15160,0
20240321,155100,33871683960,15160,15160,15160,15160,0
20240321,155000,33871683960,15160,15160,15160,15160,0
20240321,154900,33871683960,15160,15160,15160,15160,0
20240321,154800,33871683960,15160,15160,15160,15160,0
20240321,154700,33871683960,15160,15160,15160,15160,0
20240321,154600,33871683960,15160,15160,15160,15160,0
20240321,154500,33871683960,15160,15160,15160,15160,0
20240321,154400,33871683960,15160,15160,15160,15160,0
20240321,154300,33871683960,15160,15160,15160,15160,0
20240321,154200,33871683960,15160,15160,15160,15160,0
20240321,154100,33871683960,15160,15160,15160,15160,0
20240321,154000,33871683960,15160,15160,15160,15160,0
20240321,153900,33871683960,15160,15160,15160,15160,0
20240321,153800,33871683960,15160,15160,15160,15160,0
20240321,153700,33871683960,15160,15160,15160,15160,99621
20240321,153600,33871683960,15160,15160,15160,15160,0
20240321,153500,33871683960,15160,15160,15160,15160,0
20240321,153400,33871683960,15160,15160,15160,15160,0
20240321,153300,33871683960,15160,15160,15160,15160,0
20240321,153200,33871683960,15160,15160,15160,15160,0
20240321,153100,33871683960,15160,15160,15160,15160,0
20240321,153000,33871683960,15160,15160,15160,15160,99621
20240321,152900,32361429600,15100,15100,15100,15100,0
20240321,152800,32361429600,15100,15100,15100,15100,0
20240321,152700,32361429600,15100,15100,15100,15100,0
20240321,152600,32361429600,15100,15100,15100,15100,0
20240321,152500,32361429600,15100,15100,15100,15100,0
20240321,152400,32361429600,15100,15100,15100,15100,0
20240321,152300,32361429600,15100,15100,15100,15100,0
20240321,152200,32361429600,15100,15100,15100,15100,0
20240321,152100,32361429600,15100,15100,15100,15100,0
20240321,152000,32361429600,15100,15100,15100,15100,0
20240321,151900,32361429600,15100,15130,15140,15100,9877
20240321,151800,32212153990,15140,15130,15150,15130,4797
20240321,151700,32139526820,15140,15120,15140,15120,2222
20240321,151600,32105906050,15120,15130,15140,15120,2485
20240321,151500,32068308310,15130,15150,15170,15020,109215
20240321,151400,30421060460,15150,15120,15160,15120,2379
20240321,151300,30385060830,15120,15120,15130,15110,4485
20240321,151200,30317253630,15120,15120,15130,15090,52423
20240321,151100,29525042410,15120,15150,15170,15120,60691
20240321,151000,28606052940,15150,15160,15160,15150,14383
20240321,150900,28388014120,15160,15150,15160,15150,1898
20240321,150800,28359249330,15160,15160,15160,15150,5294
20240321,150700,28279039900,15150,15150,15160,15150,14096
20240321,150600,28065354070,15150,15150,15160,15150,2189
20240321,150500,28032183040,15150,15150,15160,15150,1243
20240321,150400,28013351450,15150,15150,15160,15150,761
20240321,150300,28001821540,15150,15150,15160,15140,3459
20240321,150200,27949415100,15150,15150,15150,15140,5117
20240321,150100,27871893460,15150,15150,15160,15150,4131
20240321,150000,27809305380,15160,15150,15160,15150,1246
20240321,145900,27790422470,15150,15150,15160,15150,6267
20240321,145800,27695435600,15150,15150,15160,15150,5943
20240321,145700,27605394630,15150,15150,15160,15150,8777
20240321,145600,27472422580,15150,15150,15160,15150,4457
20240321,145500,27404867570,15150,15170,15170,15150,3024
20240321,145400,27359034280,15160,15140,15160,15140,5635
20240321,145300,27273625440,15160,15140,15160,15140,5835
20240321,145200,27185234580,15140,15140,15150,15140,6085
20240321,145100,27093072220,15140,15140,15150,15140,8256
20240321,145000,26968011710,15140,15150,15160,15140,3262
20240321,144900,26918592640,15150,15150,15160,15140,4309
20240321,144800,26853311330,15150,15150,15160,15150,2190
20240321,144700,26820132720,15150,15140,15150,15140,4988
20240321,144600,26744588070,15140,15140,15150,15140,3748
20240321,144500,26687843170,15140,15150,15150,15140,3761
20240321,144400,26630871390,15150,15160,15160,15150,2989
20240321,144300,26585569060,15150,15140,15170,15140,12154
20240321,144200,26401416760,15140,15150,15150,15140,2688
20240321,144100,26360715600,15140,15140,15170,15130,8296
20240321,144000,26235058180,15140,15150,15150,15140,3560
20240321,143900,26181155560,15150,15150,15160,15150,9936
20240321,143800,26030554360,15160,15140,15160,15140,3989
20240321,143700,25970118320,15140,15130,15150,15130,12068
20240321,143600,25787437700,15140,15130,15140,15130,2251
20240321,143500,25753375240,15140,15140,15150,15130,3636
20240321,143400,25698317120,15140,15140,15140,15130,4815
20240321,143300,25625443800,15130,15130,15140,15130,2429
20240321,143200,25588692890,15130,15130,15140,15130,3086
20240321,143100,25541996060,15140,15140,15150,15130,3895
20240321,143000,25483040070,15140,15130,15150,15130,3008
20240321,142900,25437505070,15140,15120,15140,15120,4029
20240321,142800,25376532130,15120,15130,15140,15120,6686
20240321,142700,25275365200,15130,15130,15140,15130,2734
20240321,142600,25233996830,15140,15140,15150,15130,7389
20240321,142500,25122138600,15140,15150,15160,15140,3157
20240321,142400,25074307220,15150,15150,15160,15140,4374
20240321,142300,25008053360,15150,15150,15160,15150,2534
20240321,142200,24969662910,15150,15150,15160,15140,4002
20240321,142100,24909040960,15150,15140,15160,15140,3115
20240321,142000,24861861040,15140,15150,15160,15140,4289
20240321,141900,24796882560,15150,15150,15160,15140,5484
20240321,141800,24713800560,15150,15140,15160,15140,5028
20240321,141700,24637641470,15150,15140,15150,15140,3043
20240321,141600,24591569930,15140,15130,15160,15130,5183
20240321,141500,24513098830,15130,15150,15160,15130,16093
20240321,141400,24269412210,15150,15150,15160,15150,7307
20240321,141300,24158706210,15150,15150,15160,15150,4561
20240321,141200,24089605740,15150,15160,15160,15150,2261
20240321,141100,24055346840,15150,15150,15160,15150,3183
20240321,141000,24007115640,15150,15150,15160,15150,12782
20240321,140900,23813445770,15150,15160,15160,15150,3791
20240321,140800,23756006690,15160,15160,15170,15160,12543
20240321,140700,23565850830,15160,15170,15180,15160,4340
20240321,140600,23500029500,15180,15190,15190,15160,21541
20240321,140500,23173125900,15190,15190,15200,15190,6864
20240321,140400,23068858400,15190,15190,15200,15190,3287
20240321,140300,23018923990,15190,15190,15200,15190,2250
20240321,140200,22984744920,15190,15190,15200,15190,2545
20240321,140100,22946085790,15190,15190,15200,15190,3985
20240321,140000,22885543800,15190,15190,15200,15190,3178
20240321,135900,22837264920,15190,15200,15200,15190,3069
20240321,135800,22790642280,15190,15190,15190,15190,3236
20240321,135700,22741487440,15190,15190,15200,15190,4104
20240321,135600,22679142780,15190,15190,15200,15190,2436
20240321,135500,22642139910,15190,15180,15200,15180,9664
20240321,135400,22495413790,15180,15180,15190,15180,5071
20240321,135300,22418414200,15190,15190,15200,15180,9332
20240321,135200,22276701880,15190,15190,15200,15180,7761
20240321,135100,22158822130,15190,15170,15190,15170,5037
20240321,135000,22082368920,15180,15170,15180,15170,3579
20240321,134900,22028069130,15180,15190,15190,15170,11412
20240321,134800,21854785630,15190,15210,15220,15190,16983
20240321,134700,21596568270,15210,15220,15220,15210,3419
20240321,134600,21544560610,15210,15210,15220,15210,5497
20240321,134500,21460947900,15210,15210,15220,15210,2274
20240321,134400,21426359970,15210,15220,15220,15210,6523
20240321,134300,21327139390,15210,15210,15220,15210,3896
20240321,134200,21267876210,15220,15220,15220,15210,3362
20240321,134100,21216726290,15220,15220,15220,15200,5771
20240321,134000,21128950010,15210,15210,15220,15210,4985
20240321,133900,21053121750,15210,15210,15220,15210,2519
20240321,133800,21014807400,15210,15210,15220,15210,3257
20240321,133700,20965266360,15220,15210,15220,15210,3720
20240321,133600,20908684270,15220,15210,15220,15210,3598
20240321,133500,20853937590,15210,15210,15220,15210,3718
20240321,133400,20797377910,15210,15210,15220,15210,6855
20240321,133300,20693079670,15210,15200,15210,15200,14757
20240321,133200,20468632360,15200,15200,15210,15190,9798
20240321,133100,20319706910,15190,15200,15200,15190,7633
20240321,133000,20203740550,15190,15190,15200,15190,2714
20240321,132900,20162513930,15170,15180,15190,15170,3197
20240321,132800,20113986910,15180,15160,15200,15160,7382
20240321,132700,20001922710,15170,15160,15170,15160,3569
20240321,132600,19947803870,15170,15170,15180,15160,3217
20240321,132500,19899008590,15170,15190,15190,15170,6662
20240321,132400,19797907700,15190,15190,15200,15190,2726
20240321,132300,19756498650,15190,15170,15190,15170,2875
20240321,132200,19712850690,15170,15180,15180,15170,3900
20240321,132100,19653678640,15170,15170,15180,15170,3447
20240321,132000,19601376310,15170,15190,15200,15170,7188
20240321,131900,19492232910,15190,15200,15210,15190,13194
20240321,131800,19291687120,15210,15210,15210,15200,3502
20240321,131700,19238453000,15200,15200,15210,15200,4837
20240321,131600,19164905630,15210,15210,15220,15200,6466
20240321,131500,19066570560,15210,15220,15220,15210,2012
20240321,131400,19035967720,15210,15210,15220,15210,1963
20240321,131300,19006110370,15210,15200,15220,15200,3893
20240321,131200,18946894230,15220,15200,15220,15200,3315
20240321,131100,18896473640,15200,15200,15210,15200,1556
20240321,131000,18872822000,15200,15210,15210,15200,4588
20240321,130900,18803050740,15210,15220,15220,15210,23877
20240321,130800,18439876760,15210,15210,15220,15210,563
20240321,130700,18431310160,15220,15220,15220,15210,801
20240321,130600,18419121660,15220,15220,15220,15210,1636
20240321,130500,18394225840,15220,15220,15220,15210,2265
20240321,130400,18359764510,15210,15210,15220,15210,2579
20240321,130300,18320521610,15220,15210,15220,15210,233
20240321,130200,18316977000,15210,15220,15220,15210,2266
20240321,130100,18282501920,15210,15220,15220,15210,1283
20240321,130000,18262984180,15220,15220,15220,15210,1791
20240321,125900,18235727880,15220,15210,15220,15210,1804
20240321,125800,18208272070,15210,15210,15220,15210,856
20240321,125700,18195247070,15210,15210,15220,15210,1573
20240321,125600,18171320480,15210,15210,15220,15210,550
20240321,125500,18162954140,15210,15210,15220,15210,954
20240321,125400,18148438560,15210,15210,15220,15210,1931
20240321,125300,18119062380,15220,15220,15220,15210,1264
20240321,125200,18099836500,15220,15210,15220,15200,1938
20240321,125100,18070350150,15210,15210,15210,15200,576
20240321,125000,18061589490,15210,15200,15210,15200,3038
20240321,124900,18015387630,15200,15210,15220,15200,9727
20240321,124800,17867454800,15210,15210,15220,15210,1359
20240321,124700,17846777010,15220,15220,15220,15210,1617
20240321,124600,17822166710,15220,15220,15220,15210,1379
20240321,124500,17801184200,15220,15200,15220,15200,5739
20240321,124400,17713896460,15200,15200,15210,15200,1284
20240321,124300,17694372620,15200,15200,15210,15200,2914
20240321,124200,17650079240,15200,15200,15210,15200,1221
20240321,124100,17631514150,15200,15210,15210,15200,1652
20240321,124000,17606391440,15210,15210,15220,15210,10930
20240321,123900,17440139800,15210,15210,15220,15210,1453
20240321,123800,17418033300,15210,15210,15220,15210,2376
20240321,123700,17381874480,15220,15220,15220,15210,943
20240321,123600,17367524890,15220,15210,15220,15210,1067
20240321,123500,17351287410,15210,15220,15220,15210,2524
20240321,123400,17312897190,15220,15200,15220,15200,2216
20240321,123300,17279189120,15200,15210,15210,15200,1898
20240321,123200,17250337650,15210,15190,15210,15190,4401
20240321,123100,17183455590,15200,15220,15220,15190,8343
20240321,123000,17056600000,15220,15230,15240,15220,1805
20240321,122900,17029113300,15230,15240,15250,15230,16876
20240321,122800,16771893920,15240,15230,15240,15220,2062
20240321,122700,16740477710,15230,15200,15230,15200,2218
20240321,122600,16706714670,15200,15200,15220,15190,30806
20240321,122500,16238446450,15190,15190,15200,15190,1130
20240321,122400,16221275590,15200,15190,15200,15180,5042
20240321,122300,16144695100,15190,15190,15190,15180,4267
20240321,122200,16079883960,15190,15190,15190,15180,1332
20240321,122100,16059659410,15190,15170,15190,15170,8846
20240321,122000,15925369230,15170,15150,15170,15150,8789
20240321,121900,15792097360,15150,15150,15160,15150,1286
20240321,121800,15772612560,15150,15150,15160,15150,1402
20240321,121700,15751363210,15150,15140,15160,15140,3721
20240321,121600,15694985990,15140,15140,15150,15140,2200
20240321,121500,15661675670,15140,15150,15160,15140,2872
20240321,121400,15618172260,15150,15150,15160,15150,2573
20240321,121300,15579185600,15150,15150,15160,15150,1965
20240321,121200,15549414890,15160,15160,15170,15150,2627
20240321,121100,15509596860,15160,15160,15170,15150,2460
20240321,121000,15472301990,15160,15170,15180,15160,2753
20240321,120900,15430540080,15180,15170,15180,15170,3486
20240321,120800,15377657310,15170,15170,15180,15170,1753
20240321,120700,15351060080,15170,15170,15180,15170,1503
20240321,120600,15328253780,15170,15170,15180,15170,2522
20240321,120500,15289991440,15170,15180,15180,15170,2909
20240321,120400,15245843050,15180,15170,15180,15160,5114
20240321,120300,15168256260,15170,15170,15170,15160,1081
20240321,120200,15151861540,15170,15160,15170,15160,5648
20240321,120100,15066207220,15160,15160,15170,15150,5459
20240321,120000,14983415770,15160,15160,15170,15160,4125
20240321,115900,14920870730,15160,15180,15190,15160,3358
20240321,115800,14869912040,15180,15180,15190,15180,915
20240321,115700,14856021630,15180,15190,15190,15180,3341
20240321,115600,14805289320,15190,15190,15200,15190,1645
20240321,115500,14780299140,15200,15190,15200,15190,1961
20240321,115400,14750510210,15190,15180,15200,15180,13005
20240321,115300,14552960990,15180,15180,15190,15170,4878
20240321,115200,14478914350,15180,15180,15180,15170,1885
20240321,115100,14450307190,15180,15170,15180,15160,1933
20240321,115000,14420976030,15170,15170,15170,15160,3419
20240321,114900,14369116600,15170,15160,15170,15160,4184
20240321,114800,14305676460,15170,15160,15170,15160,1618
20240321,114700,14281133470,15170,15150,15170,15150,3549
20240321,114600,14227327700,15150,15150,15160,15140,12025
20240321,114500,14045137310,15150,15140,15150,15140,3435
20240321,114400,13993115400,15140,15110,15140,15110,17018
20240321,114300,13735718690,15110,15110,15120,15110,1518
20240321,114200,13712772060,15110,15110,15120,15110,3296
20240321,114100,13662968330,15120,15110,15120,15110,355
20240321,114000,13657603930,15120,15110,15120,15110,690
20240321,113900,13647175200,15120,15120,15120,15110,1219
20240321,113800,13628750940,15120,15120,15120,15110,339
20240321,113700,13623627250,15120,15100,15120,15100,7218
20240321,113600,13514568050,15110,15100,15110,15100,653
20240321,113500,13504702440,15110,15100,15110,15100,2116
20240321,113400,13472750230,15100,15110,15110,15100,314
20240321,113300,13468007010,15110,15100,15110,15090,11884
20240321,113200,13288549240,15100,15090,15100,15090,1538
20240321,113100,13265328220,15100,15090,15100,15090,2702
20240321,113000,13224553270,15090,15090,15100,15090,3354
20240321,112900,13173937720,15090,15090,15100,15090,1436
20240321,112800,13152263680,15090,15090,15100,15090,461
20240321,112700,13145306490,15090,15110,15110,15090,6178
20240321,112600,13052036220,15100,15100,15110,15100,1194
20240321,112500,13034002180,15100,15110,15110,15100,1618
20240321,112400,13009569960,15100,15110,15110,15100,5463
20240321,112300,12927044790,15100,15100,15110,15100,590
20240321,112200,12918133740,15100,15100,15110,15090,6310
20240321,112100,12822829230,15100,15080,15100,15080,4798
20240321,112000,12750430330,15080,15080,15090,15080,1397
20240321,111900,12729359480,15080,15080,15090,15080,1719
20240321,111800,12703432340,15080,15090,15090,15080,1350
20240321,111700,12683071740,15080,15080,15080,15080,1155
20240321,111600,12665654340,15080,15080,15080,15070,2392
20240321,111500,12629590930,15080,15070,15090,15070,1144
20240321,111400,12612335560,15070,15080,15090,15070,1758
20240321,111300,12585825810,15080,15070,15080,15070,1443
20240321,111200,12564068120,15080,15080,15090,15070,3893
20240321,111100,12505372060,15070,15070,15090,15070,1643
20240321,111000,12480599510,15090,15090,15090,15070,1567
20240321,110900,12456967620,15070,15080,15090,15070,1976
20240321,110800,12427164450,15090,15090,15100,15080,4477
20240321,110700,12359606290,15100,15080,15100,15080,12962
20240321,110600,12163891860,15080,15090,15100,15080,2430
20240321,110500,12127231490,15090,15110,15110,15090,7201
20240321,110400,12018494960,15100,15110,15120,15100,6486
20240321,110300,11920488580,15110,15110,15120,15110,428
20240321,110200,11914017760,15110,15110,15120,15110,5747
20240321,110100,11827164280,15110,15110,15110,15100,3822
20240321,110000,11769430540,15110,15100,15110,15090,18921
20240321,105900,11483725910,15100,15090,15100,15090,3212
20240321,105800,11435238330,15090,15080,15090,15080,6716
20240321,105700,11333911660,15080,15060,15080,15060,14374
20240321,105600,11117200190,15060,15040,15070,15040,33832
20240321,105500,10608071840,15040,15020,15040,15020,6253
20240321,105400,10514083910,15020,15020,15030,15020,760
20240321,105300,10502662590,15020,15020,15030,15010,7980
20240321,105200,10382804840,15020,15010,15020,15010,771
20240321,105100,10371227370,15010,15010,15020,15010,1640
20240321,105000,10346606410,15020,15010,15020,15010,1937
20240321,104900,10317527720,15010,15000,15010,15000,3543
20240321,104800,10264353560,15010,15010,15010,15000,9922
20240321,104700,10115427460,15000,15000,15010,15000,470
20240321,104600,10108376100,15000,15000,15010,15000,1753
20240321,104500,10082079220,15000,14990,15000,14990,6412
20240321,104400,9985907980,15000,14990,15000,14990,1447
20240321,104300,9964208980,15000,14990,15000,14990,2250
20240321,104200,9930476230,15000,14990,15000,14990,2962
20240321,104100,9886069090,14990,14990,15000,14990,1635
20240321,104000,9861552260,14990,14990,15000,14990,788
20240321,103900,9849736550,15000,15000,15000,14990,782
20240321,103800,9838011580,14990,14990,15000,14990,1596
20240321,103700,9814084580,14990,14990,15000,14990,1609
20240321,103600,9789956830,15000,15000,15010,15000,7352
20240321,103500,9679676760,15010,15000,15010,15000,1323
20240321,103400,9659831490,15000,15000,15010,15000,6364
20240321,103300,9564366210,15000,14990,15010,14990,4394
20240321,103200,9498428220,14990,14990,15000,14980,1272
20240321,103100,9479364600,15000,14980,15010,14980,2105
20240321,103000,9447799090,15000,14980,15000,14980,1620
20240321,102900,9423510700,14980,14990,15000,14980,594
20240321,102800,9414607840,14990,14990,15000,14990,14604
20240321,102700,9195620250,14990,14990,15000,14990,1626
20240321,102600,9171241070,15000,14990,15000,14990,7715
20240321,102500,9055520220,14990,14980,14990,14980,2554
20240321,102400,9017243840,14990,14980,14990,14980,1409
20240321,102300,8996127980,14980,14980,14990,14980,1420
20240321,102200,8974856290,14980,14990,15000,14980,2465
20240321,102100,8937904800,15000,14990,15000,14990,1793
20240321,102000,8911024150,14990,15010,15010,14990,7014
20240321,101900,8805822970,15000,15000,15010,15000,1483
20240321,101800,8783574530,15010,15010,15010,15000,1002
20240321,101700,8768538620,15000,15000,15010,15000,2080
20240321,101600,8737330010,15000,15000,15010,15000,1518
20240321,101500,8714555120,15010,15010,15010,15000,737
20240321,101400,8703498390,15010,15000,15010,15000,843
20240321,101300,8690853370,15000,15000,15000,14990,23121
20240321,101200,8344042500,15010,15020,15020,15000,3899
20240321,101100,8285521450,15020,15010,15030,15010,3149
20240321,101000,8238223130,15020,15010,15020,15010,4892
20240321,100900,8164780700,15020,15010,15020,15010,1847
20240321,100800,8137055300,15020,15030,15030,15010,3510
20240321,100700,8084339560,15030,15020,15030,15020,3268
20240321,100600,8035249960,15030,15030,15030,15020,5063
20240321,100500,7959195780,15030,15030,15030,15020,4221
20240321,100400,7895788990,15020,15020,15030,15020,3838
20240321,100300,7838117230,15030,15030,15030,15020,1723
20240321,100200,7812224250,15020,15030,15030,15020,11908
20240321,100100,7633291110,15030,15020,15030,15020,1480
20240321,100000,7611056020,15030,15020,15030,15020,1792
20240321,095900,7584126140,15030,15030,15030,15020,2523
20240321,095800,7546216470,15030,15030,15030,15020,3151
20240321,095700,7498859880,15020,15030,15030,15020,1293
20240321,095600,7479432420,15030,15020,15030,15020,2341
20240321,095500,7444263720,15030,15020,15030,15010,1665
20240321,095400,7419251980,15010,15030,15030,15010,1823
20240321,095300,7391872970,15020,15020,15030,15010,4445
20240321,095200,7325108960,15010,15000,15030,15000,21409
20240321,095100,7003727500,15010,15010,15020,15010,7075
20240321,095000,6897514070,15010,15000,15020,14990,7923
20240321,094900,6778625710,14990,14980,15000,14970,13776
20240321,094800,6572179040,14980,14980,14980,14970,858
20240321,094700,6559327390,14980,14960,14990,14960,6039
20240321,094600,6468908240,14970,14980,14990,14960,6411
20240321,094500,6372866470,14980,14980,14990,14970,2523
20240321,094400,6335071280,14980,14980,14980,14970,1494
20240321,094300,6312691860,14980,14990,14990,14980,3009
20240321,094200,6267615400,14990,15000,15000,14980,6532
20240321,094100,6169703260,15000,14990,15000,14980,4068
20240321,094000,6108712410,14990,14990,15000,14980,4939
20240321,093900,6034678080,15000,15020,15020,14990,4894
20240321,093800,5961247110,15020,15010,15020,15010,11098
20240321,093700,5794580310,15010,14970,15010,14970,47660
20240321,093600,5079850730,14980,14970,14990,14960,19213
20240321,093500,4792212810,14970,14970,14980,14960,4659
20240321,093400,4722472000,14970,14960,14970,14960,3009
20240321,093300,4677448620,14950,14960,14960,14950,8809
20240321,093200,4545667380,14970,14960,14970,14960,2831
20240321,093100,4503291520,14960,14960,14960,14960,3916
20240321,093000,4444708160,14960,14970,14970,14950,3319
20240321,092900,4395056070,14970,14960,14970,14950,6452
20240321,092800,4298529610,14960,14960,14960,14950,1909
20240321,092700,4269974050,14960,14960,14960,14950,1666
20240321,092600,4245063210,14960,14960,14960,14950,7492
20240321,092500,4132983290,14970,14960,14970,14960,1091
20240321,092400,4116655120,14960,14970,14970,14960,3312
20240321,092300,4067098050,14970,14950,14970,14940,8390
20240321,092200,3941615900,14950,14950,14950,14950,796
20240321,092100,3929715700,14950,14950,14960,14940,10038
20240321,092000,3779641380,14940,14930,14950,14920,3410
20240321,091900,3728727290,14930,14930,14940,14920,2867
20240321,091800,3685916460,14930,14950,14950,14930,7709
20240321,091700,3570710190,14950,14950,14960,14940,9976
20240321,091600,3421568320,14950,14940,14950,14940,19582
20240321,091500,3128851820,14940,14940,14940,14930,3536
20240321,091400,3076028300,14930,14950,14950,14920,37158
20240321,091300,2521015780,14950,14940,14950,14940,2655
20240321,091200,2481327390,14940,14950,14950,14940,2835
20240321,091100,2438952600,14950,14940,14950,14940,3625
20240321,091000,2384767590,14940,14920,14950,14920,14042
20240321,090900,2174980880,14920,14940,14940,14920,9466
20240321,090800,2033632230,14940,14950,14960,14930,13822
20240321,090700,1826992350,14940,14930,14950,14930,10779
20240321,090600,1665941240,14940,14930,14940,14920,17511
20240321,090500,1404531590,14930,14920,14930,14910,2845
20240321,090400,1362084730,14920,14930,14930,14910,13754
20240321,090300,1156942340,14930,14920,14940,14910,6226
20240321,090200,1064003260,14920,14940,14950,14910,3128
20240321,090100,1017285780,14890,14880,14950,14860,15436
20240321,090000,787585080,14890,14950,14960,14840,52766