KissMeData/203690/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203400,9042355770,12690,12690,12690,12690,5737
20240321,203300,9042355770,12690,12690,12690,12690,0
20240321,203200,9042355770,12690,12690,12690,12690,0
20240321,203100,9042355770,12690,12690,12690,12690,0
20240321,203000,9042355770,12690,12690,12690,12690,0
20240321,202900,9042355770,12690,12690,12690,12690,0
20240321,202800,9042355770,12690,12690,12690,12690,0
20240321,202700,9042355770,12690,12690,12690,12690,0
20240321,202600,9042355770,12690,12690,12690,12690,0
20240321,202500,9042355770,12690,12690,12690,12690,0
20240321,202400,9042355770,12690,12690,12690,12690,0
20240321,202300,9042355770,12690,12690,12690,12690,0
20240321,202200,9042355770,12690,12690,12690,12690,0
20240321,202100,9042355770,12690,12690,12690,12690,0
20240321,202000,9042355770,12690,12690,12690,12690,0
20240321,201900,9042355770,12690,12690,12690,12690,0
20240321,201800,9042355770,12690,12690,12690,12690,0
20240321,201700,9042355770,12690,12690,12690,12690,0
20240321,201600,9042355770,12690,12690,12690,12690,0
20240321,201500,9042355770,12690,12690,12690,12690,0
20240321,201400,9042355770,12690,12690,12690,12690,0
20240321,201300,9042355770,12690,12690,12690,12690,0
20240321,201200,9042355770,12690,12690,12690,12690,0
20240321,201100,9042355770,12690,12690,12690,12690,0
20240321,201000,9042355770,12690,12690,12690,12690,0
20240321,200900,9042355770,12690,12690,12690,12690,0
20240321,200800,9042355770,12690,12690,12690,12690,0
20240321,200700,9042355770,12690,12690,12690,12690,0
20240321,200600,9042355770,12690,12690,12690,12690,0
20240321,200500,9042355770,12690,12690,12690,12690,0
20240321,200400,9042355770,12690,12690,12690,12690,5737
20240321,200300,9042355770,12690,12690,12690,12690,0
20240321,200200,9042355770,12690,12690,12690,12690,0
20240321,200100,9042355770,12690,12690,12690,12690,0
20240321,200000,9042355770,12690,12690,12690,12690,0
20240321,195900,9042355770,12690,12690,12690,12690,0
20240321,195800,9042355770,12690,12690,12690,12690,0
20240321,195700,9042355770,12690,12690,12690,12690,0
20240321,195600,9042355770,12690,12690,12690,12690,0
20240321,195500,9042355770,12690,12690,12690,12690,0
20240321,195400,9042355770,12690,12690,12690,12690,0
20240321,195300,9042355770,12690,12690,12690,12690,0
20240321,195200,9042355770,12690,12690,12690,12690,0
20240321,195100,9042355770,12690,12690,12690,12690,0
20240321,195000,9042355770,12690,12690,12690,12690,0
20240321,194900,9042355770,12690,12690,12690,12690,0
20240321,194800,9042355770,12690,12690,12690,12690,0
20240321,194700,9042355770,12690,12690,12690,12690,0
20240321,194600,9042355770,12690,12690,12690,12690,0
20240321,194500,9042355770,12690,12690,12690,12690,0
20240321,194400,9042355770,12690,12690,12690,12690,0
20240321,194300,9042355770,12690,12690,12690,12690,0
20240321,194200,9042355770,12690,12690,12690,12690,0
20240321,194100,9042355770,12690,12690,12690,12690,0
20240321,194000,9042355770,12690,12690,12690,12690,0
20240321,193900,9042355770,12690,12690,12690,12690,0
20240321,193800,9042355770,12690,12690,12690,12690,0
20240321,193700,9042355770,12690,12690,12690,12690,0
20240321,193600,9042355770,12690,12690,12690,12690,0
20240321,193500,9042355770,12690,12690,12690,12690,0
20240321,193400,9042355770,12690,12690,12690,12690,5737
20240321,193300,9042355770,12690,12690,12690,12690,0
20240321,193200,9042355770,12690,12690,12690,12690,0
20240321,193100,9042355770,12690,12690,12690,12690,0
20240321,193000,9042355770,12690,12690,12690,12690,0
20240321,192900,9042355770,12690,12690,12690,12690,0
20240321,192800,9042355770,12690,12690,12690,12690,0
20240321,192700,9042355770,12690,12690,12690,12690,0
20240321,192600,9042355770,12690,12690,12690,12690,0
20240321,192500,9042355770,12690,12690,12690,12690,0
20240321,192400,9042355770,12690,12690,12690,12690,0
20240321,192300,9042355770,12690,12690,12690,12690,0
20240321,192200,9042355770,12690,12690,12690,12690,0
20240321,192100,9042355770,12690,12690,12690,12690,0
20240321,192000,9042355770,12690,12690,12690,12690,0
20240321,191900,9042355770,12690,12690,12690,12690,0
20240321,191800,9042355770,12690,12690,12690,12690,0
20240321,191700,9042355770,12690,12690,12690,12690,0
20240321,191600,9042355770,12690,12690,12690,12690,0
20240321,191500,9042355770,12690,12690,12690,12690,0
20240321,191400,9042355770,12690,12690,12690,12690,0
20240321,191300,9042355770,12690,12690,12690,12690,0
20240321,191200,9042355770,12690,12690,12690,12690,0
20240321,191100,9042355770,12690,12690,12690,12690,0
20240321,191000,9042355770,12690,12690,12690,12690,0
20240321,190900,9042355770,12690,12690,12690,12690,0
20240321,190800,9042355770,12690,12690,12690,12690,0
20240321,190700,9042355770,12690,12690,12690,12690,0
20240321,190600,9042355770,12690,12690,12690,12690,0
20240321,190500,9042355770,12690,12690,12690,12690,0
20240321,190400,9042355770,12690,12690,12690,12690,5737
20240321,190300,9042355770,12690,12690,12690,12690,0
20240321,190200,9042355770,12690,12690,12690,12690,0
20240321,190100,9042355770,12690,12690,12690,12690,0
20240321,190000,9042355770,12690,12690,12690,12690,0
20240321,185900,9042355770,12690,12690,12690,12690,0
20240321,185800,9042355770,12690,12690,12690,12690,0
20240321,185700,9042355770,12690,12690,12690,12690,0
20240321,185600,9042355770,12690,12690,12690,12690,0
20240321,185500,9042355770,12690,12690,12690,12690,0
20240321,185400,9042355770,12690,12690,12690,12690,0
20240321,185300,9042355770,12690,12690,12690,12690,0
20240321,185200,9042355770,12690,12690,12690,12690,0
20240321,185100,9042355770,12690,12690,12690,12690,0
20240321,185000,9042355770,12690,12690,12690,12690,0
20240321,184900,9042355770,12690,12690,12690,12690,0
20240321,184800,9042355770,12690,12690,12690,12690,0
20240321,184700,9042355770,12690,12690,12690,12690,0
20240321,184600,9042355770,12690,12690,12690,12690,0
20240321,184500,9042355770,12690,12690,12690,12690,0
20240321,184400,9042355770,12690,12690,12690,12690,0
20240321,184300,9042355770,12690,12690,12690,12690,0
20240321,184200,9042355770,12690,12690,12690,12690,0
20240321,184100,9042355770,12690,12690,12690,12690,0
20240321,184000,9042355770,12690,12690,12690,12690,0
20240321,183900,9042355770,12690,12690,12690,12690,0
20240321,183800,9042355770,12690,12690,12690,12690,0
20240321,183700,9042355770,12690,12690,12690,12690,0
20240321,183600,9042355770,12690,12690,12690,12690,0
20240321,183500,9042355770,12690,12690,12690,12690,0
20240321,183400,9042355770,12690,12690,12690,12690,5737
20240321,183300,9042355770,12690,12690,12690,12690,0
20240321,183200,9042355770,12690,12690,12690,12690,0
20240321,183100,9042355770,12690,12690,12690,12690,0
20240321,183000,9042355770,12690,12690,12690,12690,0
20240321,182900,9042355770,12690,12690,12690,12690,0
20240321,182800,9042355770,12690,12690,12690,12690,0
20240321,182700,9042355770,12690,12690,12690,12690,0
20240321,182600,9042355770,12690,12690,12690,12690,0
20240321,182500,9042355770,12690,12690,12690,12690,0
20240321,182400,9042355770,12690,12690,12690,12690,0
20240321,182300,9042355770,12690,12690,12690,12690,0
20240321,182200,9042355770,12690,12690,12690,12690,0
20240321,182100,9042355770,12690,12690,12690,12690,0
20240321,182000,9042355770,12690,12690,12690,12690,0
20240321,181900,9042355770,12690,12690,12690,12690,0
20240321,181800,9042355770,12690,12690,12690,12690,0
20240321,181700,9042355770,12690,12690,12690,12690,0
20240321,181600,9042355770,12690,12690,12690,12690,0
20240321,181500,9042355770,12690,12690,12690,12690,0
20240321,181400,9042355770,12690,12690,12690,12690,0
20240321,181300,9042355770,12690,12690,12690,12690,0
20240321,181200,9042355770,12690,12690,12690,12690,0
20240321,181100,9042355770,12690,12690,12690,12690,0
20240321,181000,9042355770,12690,12690,12690,12690,0
20240321,180900,9042355770,12690,12690,12690,12690,0
20240321,180800,9042355770,12690,12690,12690,12690,0
20240321,180700,9042355770,12690,12690,12690,12690,0
20240321,180600,9042355770,12690,12690,12690,12690,0
20240321,180500,9042355770,12690,12690,12690,12690,0
20240321,180400,9042355770,12690,12690,12690,12690,5737
20240321,180300,9042355770,12690,12690,12690,12690,0
20240321,180200,9042355770,12690,12690,12690,12690,0
20240321,180100,9042355770,12690,12690,12690,12690,0
20240321,180000,9042355770,12690,12690,12690,12690,0
20240321,175900,9042355770,12690,12690,12690,12690,0
20240321,175800,9042355770,12690,12690,12690,12690,0
20240321,175700,9042355770,12690,12690,12690,12690,0
20240321,175600,9042355770,12690,12690,12690,12690,0
20240321,175500,9042355770,12690,12690,12690,12690,0
20240321,175400,9042355770,12690,12690,12690,12690,0
20240321,175300,9042355770,12690,12690,12690,12690,0
20240321,175200,9042355770,12690,12690,12690,12690,0
20240321,175100,9042355770,12690,12690,12690,12690,0
20240321,175000,9042355770,12690,12690,12690,12690,0
20240321,174900,9042355770,12690,12690,12690,12690,0
20240321,174800,9042355770,12690,12690,12690,12690,0
20240321,174700,9042355770,12690,12690,12690,12690,0
20240321,174600,9042355770,12690,12690,12690,12690,0
20240321,174500,9042355770,12690,12690,12690,12690,0
20240321,174400,9042355770,12690,12690,12690,12690,0
20240321,174300,9042355770,12690,12690,12690,12690,0
20240321,174200,9042355770,12690,12690,12690,12690,0
20240321,174100,9042355770,12690,12690,12690,12690,0
20240321,174000,9042355770,12690,12690,12690,12690,0
20240321,173900,9042355770,12690,12690,12690,12690,0
20240321,173800,9042355770,12690,12690,12690,12690,0
20240321,173700,9042355770,12690,12690,12690,12690,0
20240321,173600,9042355770,12690,12690,12690,12690,0
20240321,173500,9042355770,12690,12690,12690,12690,0
20240321,173400,9042355770,12690,12690,12690,12690,5737
20240321,173300,9042355770,12690,12690,12690,12690,0
20240321,173200,9042355770,12690,12690,12690,12690,0
20240321,173100,9042355770,12690,12690,12690,12690,0
20240321,173000,9042355770,12690,12690,12690,12690,0
20240321,172900,9042355770,12690,12690,12690,12690,0
20240321,172800,9042355770,12690,12690,12690,12690,0
20240321,172700,9042355770,12690,12690,12690,12690,0
20240321,172600,9042355770,12690,12690,12690,12690,0
20240321,172500,9042355770,12690,12690,12690,12690,0
20240321,172400,9042355770,12690,12690,12690,12690,0
20240321,172300,9042355770,12690,12690,12690,12690,0
20240321,172200,9042355770,12690,12690,12690,12690,0
20240321,172100,9042355770,12690,12690,12690,12690,0
20240321,172000,9042355770,12690,12690,12690,12690,0
20240321,171900,9042355770,12690,12690,12690,12690,0
20240321,171800,9042355770,12690,12690,12690,12690,0
20240321,171700,9042355770,12690,12690,12690,12690,0
20240321,171600,9042355770,12690,12690,12690,12690,0
20240321,171500,9042355770,12690,12690,12690,12690,0
20240321,171400,9042355770,12690,12690,12690,12690,0
20240321,171300,9042355770,12690,12690,12690,12690,0
20240321,171200,9042355770,12690,12690,12690,12690,0
20240321,171100,9042355770,12690,12690,12690,12690,0
20240321,171000,9042355770,12690,12690,12690,12690,0
20240321,170900,9042355770,12690,12690,12690,12690,0
20240321,170800,9042355770,12690,12690,12690,12690,0
20240321,170700,9042355770,12690,12690,12690,12690,0
20240321,170600,9042355770,12690,12690,12690,12690,0
20240321,170500,9042355770,12690,12690,12690,12690,0
20240321,170400,9042355770,12690,12690,12690,12690,5737
20240321,170300,9042355770,12690,12690,12690,12690,0
20240321,170200,9042355770,12690,12690,12690,12690,0
20240321,170100,9042355770,12690,12690,12690,12690,0
20240321,170000,9042355770,12690,12690,12690,12690,0
20240321,165900,9042355770,12690,12690,12690,12690,0
20240321,165800,9042355770,12690,12690,12690,12690,0
20240321,165700,9042355770,12690,12690,12690,12690,0
20240321,165600,9042355770,12690,12690,12690,12690,0
20240321,165500,9042355770,12690,12690,12690,12690,0
20240321,165400,9042355770,12690,12690,12690,12690,0
20240321,165300,9042355770,12690,12690,12690,12690,0
20240321,165200,9042355770,12690,12690,12690,12690,0
20240321,165100,9042355770,12690,12690,12690,12690,0
20240321,165000,9042355770,12690,12690,12690,12690,0
20240321,164900,9042355770,12690,12690,12690,12690,0
20240321,164800,9042355770,12690,12690,12690,12690,0
20240321,164700,9042355770,12690,12690,12690,12690,0
20240321,164600,9042355770,12690,12690,12690,12690,0
20240321,164500,9042355770,12690,12690,12690,12690,0
20240321,164400,9042355770,12690,12690,12690,12690,0
20240321,164300,9042355770,12690,12690,12690,12690,0
20240321,164200,9042355770,12690,12690,12690,12690,0
20240321,164100,9042355770,12690,12690,12690,12690,0
20240321,164000,9042355770,12690,12690,12690,12690,0
20240321,163900,9042355770,12690,12690,12690,12690,0
20240321,163800,9042355770,12690,12690,12690,12690,0
20240321,163700,9042355770,12690,12690,12690,12690,0
20240321,163600,9042355770,12690,12690,12690,12690,0
20240321,163500,9042355770,12690,12690,12690,12690,0
20240321,163400,9042355770,12690,12690,12690,12690,5737
20240321,163300,9042355770,12690,12690,12690,12690,0
20240321,163200,9042355770,12690,12690,12690,12690,0
20240321,163100,9042355770,12690,12690,12690,12690,0
20240321,163000,9042355770,12690,12690,12690,12690,0
20240321,162900,9042355770,12690,12690,12690,12690,0
20240321,162800,9042355770,12690,12690,12690,12690,0
20240321,162700,9042355770,12690,12690,12690,12690,0
20240321,162600,9042355770,12690,12690,12690,12690,0
20240321,162500,9042355770,12690,12690,12690,12690,0
20240321,162400,9042355770,12690,12690,12690,12690,0
20240321,162300,9042355770,12690,12690,12690,12690,0
20240321,162200,9042355770,12690,12690,12690,12690,0
20240321,162100,9042355770,12690,12690,12690,12690,0
20240321,162000,9042355770,12690,12690,12690,12690,0
20240321,161900,9042355770,12690,12690,12690,12690,0
20240321,161800,9042355770,12690,12690,12690,12690,0
20240321,161700,9042355770,12690,12690,12690,12690,0
20240321,161600,9042355770,12690,12690,12690,12690,0
20240321,161500,9042355770,12690,12690,12690,12690,0
20240321,161400,9042355770,12690,12690,12690,12690,0
20240321,161300,9042355770,12690,12690,12690,12690,0
20240321,161200,9042355770,12690,12690,12690,12690,0
20240321,161100,9042355770,12690,12690,12690,12690,0
20240321,161000,9042355770,12690,12690,12690,12690,0
20240321,160900,9042355770,12690,12690,12690,12690,0
20240321,160800,9042355770,12690,12690,12690,12690,0
20240321,160700,9042355770,12690,12690,12690,12690,0
20240321,160600,9042355770,12690,12690,12690,12690,0
20240321,160500,9042355770,12690,12690,12690,12690,0
20240321,160400,9042355770,12690,12690,12690,12690,5737
20240321,160300,9042355770,12690,12690,12690,12690,0
20240321,160200,9042355770,12690,12690,12690,12690,0
20240321,160100,9042355770,12690,12690,12690,12690,0
20240321,160000,9042355770,12690,12690,12690,12690,0
20240321,155900,9042355770,12690,12690,12690,12690,0
20240321,155800,9042355770,12690,12690,12690,12690,0
20240321,155700,9042355770,12690,12690,12690,12690,0
20240321,155600,9042355770,12690,12690,12690,12690,0
20240321,155500,9042355770,12690,12690,12690,12690,0
20240321,155400,9042355770,12690,12690,12690,12690,0
20240321,155300,9042355770,12690,12690,12690,12690,0
20240321,155200,9042355770,12690,12690,12690,12690,0
20240321,155100,9042355770,12690,12690,12690,12690,0
20240321,155000,9042355770,12690,12690,12690,12690,0
20240321,154900,9042355770,12690,12690,12690,12690,0
20240321,154800,9042355770,12690,12690,12690,12690,0
20240321,154700,9042355770,12690,12690,12690,12690,0
20240321,154600,9042355770,12690,12690,12690,12690,0
20240321,154500,9042355770,12690,12690,12690,12690,0
20240321,154400,9042355770,12690,12690,12690,12690,0
20240321,154300,9042355770,12690,12690,12690,12690,0
20240321,154200,9042355770,12690,12690,12690,12690,0
20240321,154100,9042355770,12690,12690,12690,12690,0
20240321,154000,9042355770,12690,12690,12690,12690,0
20240321,153900,9042355770,12690,12690,12690,12690,0
20240321,153800,9042355770,12690,12690,12690,12690,0
20240321,153700,9042355770,12690,12690,12690,12690,0
20240321,153600,9042355770,12690,12690,12690,12690,0
20240321,153500,9042355770,12690,12690,12690,12690,0
20240321,153400,9042355770,12690,12690,12690,12690,5737
20240321,153300,9042355770,12690,12690,12690,12690,0
20240321,153200,9042355770,12690,12690,12690,12690,0
20240321,153100,9042355770,12690,12690,12690,12690,0
20240321,153000,9042355770,12690,12690,12690,12690,5737
20240321,152900,8969553240,12610,12610,12610,12610,0
20240321,152800,8969553240,12610,12610,12610,12610,0
20240321,152700,8969553240,12610,12610,12610,12610,0
20240321,152600,8969553240,12610,12610,12610,12610,0
20240321,152500,8969553240,12610,12610,12610,12610,0
20240321,152400,8969553240,12610,12610,12610,12610,0
20240321,152300,8969553240,12610,12610,12610,12610,0
20240321,152200,8969553240,12610,12610,12610,12610,0
20240321,152100,8969553240,12610,12610,12610,12610,0
20240321,152000,8969553240,12610,12610,12610,12610,0
20240321,151900,8969553240,12610,12600,12630,12600,2070
20240321,151800,8943451030,12600,12570,12600,12570,1442
20240321,151700,8925311080,12580,12510,12580,12510,351
20240321,151600,8920915200,12540,12560,12590,12510,3217
20240321,151500,8880632390,12560,12530,12560,12530,908
20240321,151400,8869236330,12530,12530,12530,12530,429
20240321,151300,8863860960,12560,12560,12610,12530,204
20240321,151200,8861296490,12560,12590,12640,12540,2912
20240321,151100,8824614710,12590,12580,12600,12580,258
20240321,151000,8821365830,12580,12580,12620,12570,1296
20240321,150900,8805036130,12600,12580,12600,12580,774
20240321,150800,8795288990,12530,12580,12580,12530,1972
20240321,150700,8770516270,12570,12530,12570,12530,230
20240321,150600,8767625450,12530,12530,12530,12530,498
20240321,150500,8761385510,12530,12530,12550,12530,1268
20240321,150400,8745487410,12530,12480,12530,12470,102
20240321,150300,8744214040,12470,12530,12540,12470,532
20240321,150200,8737557420,12530,12530,12530,12530,355
20240321,150100,8733109270,12530,12530,12530,12470,297
20240321,150000,8729391620,12530,12530,12540,12530,637
20240321,145900,8721410000,12440,12530,12530,12420,602
20240321,145800,8713913070,12530,12500,12530,12420,59
20240321,145700,8713176140,12540,12450,12540,12400,2376
20240321,145600,8683599550,12550,12610,12610,12420,1362
20240321,145500,8666537860,12610,12620,12680,12610,487
20240321,145400,8660394990,12630,12630,12640,12620,230
20240321,145300,8657489130,12630,12630,12630,12630,10
20240321,145200,8657362830,12600,12620,12620,12600,816
20240321,145100,8647071380,12620,12660,12660,12620,334
20240321,145000,8642847670,12650,12650,12660,12650,315
20240321,144900,8638862420,12640,12640,12640,12610,791
20240321,144800,8628866870,12640,12690,12690,12640,270
20240321,144700,8625448820,12640,12640,12640,12640,72
20240321,144600,8624538740,12720,12730,12730,12720,569
20240321,144500,8617298690,12730,12680,12730,12680,217
20240321,144400,8614537490,12610,12730,12730,12610,242
20240321,144300,8611476840,12730,12660,12730,12660,1031
20240321,144200,8598369970,12660,12700,12700,12650,49
20240321,144100,8597747810,12700,12580,12700,12580,1324
20240321,144000,8581009840,12600,12580,12600,12580,834
20240321,143900,8570512000,12520,12530,12530,12520,1327
20240321,143800,8553895180,12530,12520,12600,12520,153
20240321,143700,8551974140,12520,12530,12620,12500,1165
20240321,143600,8537389520,12530,12660,12660,12530,1153
20240321,143500,8522817640,12730,12730,12730,12730,348
20240321,143400,8518387600,12730,12670,12730,12660,185
20240321,143300,8516038330,12670,12650,12690,12650,932
20240321,143200,8504229910,12750,12760,12760,12690,3529
20240321,143100,8459403830,12760,12700,12760,12690,876
20240321,143000,8448226990,12760,12690,12770,12690,2428
20240321,142900,8417259300,12750,12640,12750,12640,350
20240321,142800,8412800780,12700,12630,12700,12630,92
20240321,142700,8411633770,12690,12640,12690,12640,277
20240321,142600,8408118740,12600,12600,12660,12600,360
20240321,142500,8403576620,12600,12540,12640,12500,889
20240321,142400,8392396470,12600,12670,12670,12600,3861
20240321,142300,8343656310,12640,12660,12660,12630,1541
20240321,142200,8324162880,12660,12760,12760,12660,2852
20240321,142100,8287940840,12770,12760,12770,12710,3424
20240321,142000,8244273630,12760,12700,12760,12700,4169
20240321,141900,8191222460,12700,12710,12720,12670,889
20240321,141800,8179934570,12670,12720,12720,12640,2497
20240321,141700,8148287120,12730,12630,12750,12630,2982
20240321,141600,8110338010,12700,12560,12710,12500,22689
20240321,141500,7824646900,12560,12490,12560,12490,7333
20240321,141400,7732736380,12490,12490,12490,12490,131
20240321,141300,7731100190,12490,12490,12520,12470,1800
20240321,141200,7708609600,12500,12500,12500,12500,153
20240321,141100,7706697100,12500,12530,12540,12500,812
20240321,141000,7696532770,12540,12530,12540,12520,10075
20240321,140900,7570236240,12530,12490,12530,12410,15832
20240321,140800,7372145430,12500,12420,12500,12420,3047
20240321,140700,7334071840,12380,12340,12380,12340,817
20240321,140600,7323963280,12300,12330,12340,12300,3568
20240321,140500,7280024190,12310,12310,12310,12310,141
20240321,140400,7278288480,12310,12310,12310,12300,17
20240321,140300,7278079280,12330,12330,12330,12330,1
20240321,140200,7278066950,12290,12280,12290,12280,110
20240321,140100,7276715350,12290,12290,12290,12290,1035
20240321,140000,7263995200,12290,12290,12290,12290,1
20240321,135900,7263982910,12290,12290,12300,12290,568
20240321,135800,7257001270,12300,12330,12330,12300,711
20240321,135700,7248252070,12340,12340,12340,12340,18
20240321,135600,7248029950,12300,12330,12330,12300,784
20240321,135500,7238378540,12330,12340,12340,12330,861
20240321,135400,7227753810,12340,12340,12340,12340,461
20240321,135300,7222065070,12340,12360,12360,12340,1348
20240321,135200,7205416850,12380,12360,12380,12350,578
20240321,135100,7198272700,12360,12380,12380,12360,645
20240321,135000,7190290200,12390,12400,12400,12390,1324
20240321,134900,7173874990,12410,12410,12410,12410,94
20240321,134800,7172708450,12420,12420,12420,12420,2
20240321,134700,7172683610,12420,12420,12420,12420,373
20240321,134600,7168050950,12420,12430,12430,12420,548
20240321,134500,7161244690,12430,12450,12460,12430,216
20240321,134400,7158558580,12460,12450,12460,12450,60
20240321,134300,7157811130,12470,12470,12470,12470,0
20240321,134200,7157811130,12470,12460,12470,12460,547
20240321,134100,7150990050,12420,12470,12470,12420,137
20240321,134000,7149288110,12470,12470,12480,12470,177
20240321,133900,7147079700,12490,12420,12490,12420,372
20240321,133800,7142433600,12400,12400,12400,12400,2
20240321,133700,7142408800,12490,12460,12490,12460,652
20240321,133600,7134270830,12450,12390,12450,12390,302
20240321,133500,7130522390,12460,12410,12460,12390,1153
20240321,133400,7116217720,12410,12450,12450,12410,52
20240321,133300,7115571720,12450,12430,12500,12430,510
20240321,133200,7109202530,12410,12420,12420,12410,129
20240321,133100,7107600710,12430,12420,12430,12420,173
20240321,133000,7105451800,12430,12440,12490,12430,448
20240321,132900,7099870300,12450,12430,12450,12430,186
20240321,132800,7097556350,12430,12430,12430,12430,0
20240321,132700,7097556350,12430,12440,12440,12430,438
20240321,132600,7092112000,12440,12440,12440,12440,292
20240321,132500,7088479520,12440,12440,12440,12440,306
20240321,132400,7084672880,12440,12450,12450,12440,376
20240321,132300,7079992570,12440,12490,12500,12440,318
20240321,132200,7076018200,12430,12490,12500,12430,1112
20240321,132100,7062120870,12500,12460,12500,12440,1620
20240321,132000,7041894580,12500,12500,12500,12500,1
20240321,131900,7041882080,12500,12450,12500,12450,189
20240321,131800,7039526430,12450,12520,12520,12450,870
20240321,131700,7028641930,12520,12500,12520,12500,1290
20240321,131600,7012507920,12490,12490,12500,12490,620
20240321,131500,7004760990,12490,12480,12490,12440,118
20240321,131400,7003287380,12430,12480,12480,12430,4
20240321,131300,7003237610,12510,12510,12510,12430,211
20240321,131200,7000604120,12510,12490,12520,12490,3693
20240321,131100,6954450170,12490,12460,12490,12460,2232
20240321,131000,6926573420,12410,12460,12500,12410,1423
20240321,130900,6908818020,12460,12460,12460,12460,539
20240321,130800,6902102080,12400,12400,12410,12400,2473
20240321,130700,6871431880,12400,12400,12400,12400,1900
20240321,130600,6847871880,12400,12380,12400,12380,6693
20240321,130500,6764889140,12350,12390,12390,12350,758
20240321,130400,6755516350,12390,12350,12390,12350,849
20240321,130300,6744999330,12350,12350,12350,12350,102
20240321,130200,6743739630,12350,12350,12350,12350,43
20240321,130100,6743208580,12300,12300,12300,12300,0
20240321,130000,6743208580,12300,12280,12300,12280,564
20240321,125900,6736271800,12280,12250,12280,12250,1526
20240321,125800,6717532820,12250,12280,12280,12250,608
20240321,125700,6710066880,12280,12270,12280,12250,2393
20240321,125600,6680747200,12270,12400,12400,12270,3908
20240321,125500,6632511190,12370,12350,12370,12350,6125
20240321,125400,6556745580,12360,12320,12360,12320,1179
20240321,125300,6542184480,12350,12290,12350,12290,1323
20240321,125200,6525881700,12220,12330,12330,12180,2734
20240321,125100,6492366770,12330,12410,12410,12330,4115
20240321,125000,6441415770,12400,12400,12410,12400,839
20240321,124900,6431012160,12400,12400,12400,12400,3553
20240321,124800,6386954960,12400,12440,12440,12400,677
20240321,124700,6378543580,12450,12450,12450,12450,101
20240321,124600,6377286130,12450,12450,12450,12450,694
20240321,124500,6368645830,12450,12450,12450,12450,89
20240321,124400,6367537780,12450,12440,12450,12440,48
20240321,124300,6366940290,12520,12500,12520,12440,1132
20240321,124200,6352812540,12530,12530,12530,12510,414
20240321,124100,6347628070,12530,12510,12540,12510,163
20240321,124000,6345585510,12510,12540,12540,12500,41
20240321,123900,6345071620,12530,12500,12540,12500,4975
20240321,123800,6282771030,12500,12460,12500,12460,2600
20240321,123700,6250352560,12460,12450,12460,12430,534
20240321,123600,6243704330,12450,12450,12450,12450,10
20240321,123500,6243579830,12430,12420,12430,12420,23
20240321,123400,6243293970,12420,12430,12430,12420,100
20240321,123300,6242051380,12420,12420,12420,12420,1
20240321,123200,6242038960,12400,12410,12460,12400,109
20240321,123100,6240685420,12450,12400,12450,12400,1345
20240321,123000,6223992340,12370,12390,12390,12370,94
20240321,122900,6222827700,12390,12390,12390,12390,33
20240321,122800,6222418830,12390,12390,12390,12390,10
20240321,122700,6222294930,12340,12390,12390,12340,239
20240321,122600,6219345170,12340,12380,12400,12340,160
20240321,122500,6217364210,12380,12400,12400,12380,66
20240321,122400,6216546610,12400,12370,12400,12340,925
20240321,122300,6205089510,12370,12310,12380,12310,1236
20240321,122200,6189801330,12380,12380,12380,12360,6
20240321,122100,6189727130,12360,12370,12370,12310,546
20240321,122000,6182980580,12370,12380,12380,12370,18
20240321,121900,6182757840,12340,12340,12340,12340,215
20240321,121800,6180104740,12340,12340,12340,12340,98
20240321,121700,6178895420,12380,12380,12380,12380,2
20240321,121600,6178870660,12340,12340,12340,12340,1
20240321,121500,6178858320,12340,12400,12400,12340,249
20240321,121400,6175783890,12400,12380,12400,12350,3110
20240321,121300,6137229940,12350,12350,12350,12350,41
20240321,121200,6136723590,12350,12360,12360,12350,2754
20240321,121100,6102704350,12370,12390,12390,12370,746
20240321,121000,6093470510,12390,12410,12440,12390,1746
20240321,120900,6071819990,12480,12400,12480,12400,2672
20240321,120800,6038494930,12400,12390,12400,12390,652
20240321,120700,6030410440,12400,12480,12480,12400,3859
20240321,120600,5982302500,12480,12480,12500,12480,210
20240321,120500,5979679820,12480,12490,12490,12480,116
20240321,120400,5978231010,12470,12530,12530,12370,1613
20240321,120300,5958117660,12530,12420,12530,12420,6087
20240321,120200,5882209490,12420,12440,12440,12420,271
20240321,120100,5878840390,12440,12450,12450,12440,156
20240321,120000,5876898320,12450,12440,12450,12440,118
20240321,115900,5875430220,12430,12390,12430,12390,854
20240321,115800,5864820960,12390,12430,12430,12390,141
20240321,115700,5863073930,12430,12430,12430,12420,359
20240321,115600,5858611620,12430,12440,12450,12380,3687
20240321,115500,5812865170,12440,12400,12440,12350,2063
20240321,115400,5787309060,12350,12320,12350,12300,1561
20240321,115300,5768077810,12310,12300,12310,12260,280
20240321,115200,5764637760,12260,12260,12310,12260,74
20240321,115100,5763729270,12260,12220,12260,12210,811
20240321,115000,5753822720,12220,12210,12290,12210,382
20240321,114900,5749150640,12200,12260,12330,12150,1054
20240321,114800,5736271150,12340,12340,12350,12260,8388
20240321,114700,5632884530,12340,12360,12360,12340,1442
20240321,114600,5615072450,12410,12360,12410,12360,18
20240321,114500,5614849570,12390,12390,12400,12360,4325
20240321,114400,5561361750,12390,12390,12390,12380,252
20240321,114300,5558240250,12390,12410,12410,12390,212
20240321,114200,5555610740,12410,12410,12410,12410,2
20240321,114100,5555585920,12420,12420,12420,12420,0
20240321,114000,5555585920,12420,12380,12420,12360,577
20240321,113900,5548446080,12430,12440,12440,12430,944
20240321,113800,5536702730,12440,12420,12440,12420,1594
20240321,113700,5516889800,12420,12440,12440,12370,245
20240321,113600,5513853410,12440,12350,12440,12340,965
20240321,113500,5501911940,12340,12350,12350,12340,1198
20240321,113400,5487125920,12350,12360,12370,12350,2014
20240321,113300,5462233920,12370,12380,12380,12370,974
20240321,113200,5450181510,12380,12400,12400,12380,415
20240321,113100,5445037030,12400,12400,12430,12380,535
20240321,113000,5438410800,12400,12430,12460,12400,118
20240321,112900,5436943520,12410,12400,12410,12400,964
20240321,112800,5424983040,12410,12430,12430,12410,822
20240321,112700,5414778220,12490,12490,12500,12440,1105
20240321,112600,5400981300,12490,12430,12500,12420,1224
20240321,112500,5385720540,12500,12380,12510,12370,1566
20240321,112400,5366194150,12370,12520,12540,12350,3560
20240321,112300,5321911690,12540,12540,12600,12530,7898
20240321,112200,5222595210,12540,12530,12550,12500,2008
20240321,112100,5197447710,12550,12500,12550,12490,9980
20240321,112000,5072622320,12500,12470,12500,12450,2259
20240321,111900,5044441510,12470,12380,12470,12380,10441
20240321,111800,4914787840,12380,12340,12380,12340,110
20240321,111700,4913428440,12340,12390,12390,12340,816
20240321,111600,4903321390,12390,12330,12400,12330,659
20240321,111500,4895156490,12390,12360,12390,12270,2016
20240321,111400,4870310460,12360,12370,12400,12360,1437
20240321,111300,4852513500,12380,12340,12400,12340,7409
20240321,111200,4760761770,12300,12280,12300,12240,1137
20240321,111100,4746832640,12280,12300,12340,12280,888
20240321,111000,4735922340,12340,12340,12370,12290,3819
20240321,110900,4688726250,12340,12250,12340,12210,4568
20240321,110800,4632637540,12250,12210,12250,12150,574
20240321,110700,4625619520,12210,12150,12210,12140,910
20240321,110600,4614561020,12220,12200,12230,12150,1763
20240321,110500,4593022900,12150,12250,12320,12150,569
20240321,110400,4586081290,12250,12340,12370,12180,3729
20240321,110300,4540252710,12350,12270,12370,12260,9968
20240321,110200,4417586690,12260,12250,12260,12250,694
20240321,110100,4409080570,12250,12250,12260,12220,761
20240321,110000,4399762060,12260,12100,12270,12100,7758
20240321,105900,4305216520,12050,12150,12150,12040,1565
20240321,105800,4286284370,12150,12150,12170,12150,262
20240321,105700,4283096940,12150,12100,12150,12060,1000
20240321,105600,4270978040,12100,12000,12150,12000,3731
20240321,105500,4225978850,12010,11990,12040,11950,1774
20240321,105400,4204705580,11990,12230,12230,11960,2576
20240321,105300,4173653020,12260,12230,12260,12110,6021
20240321,105200,4100131850,12230,12230,12230,12230,0
20240321,105100,4100131850,12230,12100,12230,12090,16937
20240321,105000,3894061300,12030,12050,12100,12000,2220
20240321,104900,3867355660,12130,12130,12130,12050,374
20240321,104800,3862819120,12130,12050,12130,12050,593
20240321,104700,3855644680,12130,12100,12130,12030,4919
20240321,104600,3796076180,12100,11960,12100,11960,3821
20240321,104500,3749927990,11960,12020,12040,11960,532
20240321,104400,3743539120,12050,12040,12050,11990,1839
20240321,104300,3721452210,12050,12050,12050,12010,1397
20240321,104200,3704620260,12050,12010,12050,12010,1353
20240321,104100,3688331830,12010,11960,12010,11960,3644
20240321,104000,3644699470,11970,11960,11970,11960,751
20240321,103900,3635716460,11860,11920,11960,11850,671
20240321,103800,3627726650,11920,11880,11960,11880,1766
20240321,103700,3606696810,11870,11830,11880,11830,342
20240321,103600,3602648800,11830,11850,11890,11830,1515
20240321,103500,3584691270,11850,11890,11890,11850,106
20240321,103400,3583434280,11890,11960,11960,11890,1280
20240321,103300,3568192510,11960,11960,11960,11960,0
20240321,103200,3568192510,11960,11960,11960,11920,334
20240321,103100,3564203570,11960,11960,11970,11960,1447
20240321,103000,3546887820,11910,11950,11970,11910,759
20240321,102900,3537834160,11950,11900,11950,11890,662
20240321,102800,3529947860,11910,11880,11910,11870,4287
20240321,102700,3478953200,11870,11850,11870,11850,664
20240321,102600,3471079760,11850,11850,11870,11810,669
20240321,102500,3463149350,11800,11850,11850,11800,671
20240321,102400,3455231000,11850,11840,11880,11790,3675
20240321,102300,3411827010,11830,11830,11880,11830,185
20240321,102200,3409638410,11820,11830,11900,11810,1256
20240321,102100,3394744440,11860,12000,12020,11800,12079
20240321,102000,3250719310,12010,12130,12130,12010,4512
20240321,101900,3196382000,12130,11990,12140,11990,15212
20240321,101800,3013259640,11990,11960,11990,11960,3427
20240321,101700,2972230850,11960,11890,11960,11880,2549
20240321,101600,2941828450,11900,11920,11930,11900,2012
20240321,101500,2917862970,11920,11840,11920,11800,3385
20240321,101400,2877686210,11800,11780,11850,11780,11728
20240321,101300,2739020860,11830,11830,11830,11770,719
20240321,101200,2730551280,11840,11820,11850,11810,3699
20240321,101100,2686826440,11820,11780,11820,11770,10825
20240321,101000,2559048550,11780,11670,11780,11670,6982
20240321,100900,2477229030,11690,11610,11690,11610,2043
20240321,100800,2453462170,11610,11540,11630,11540,10246
20240321,100700,2334825910,11540,11510,11540,11500,3744
20240321,100600,2291689810,11510,11490,11510,11490,1110
20240321,100500,2278924270,11490,11490,11510,11480,13319
20240321,100400,2125786840,11430,11430,11490,11430,5522
20240321,100300,2062487140,11430,11420,11440,11360,2236
20240321,100200,2036929950,11340,11400,11410,11330,1948
20240321,100100,2014790010,11440,11400,11440,11400,10
20240321,100000,2014675810,11400,11400,11450,11400,3303
20240321,095900,1976994240,11440,11350,11440,11350,8538
20240321,095800,1879815650,11310,11310,11350,11280,7742
20240321,095700,1792083530,11310,11290,11320,11260,8807
20240321,095600,1692584980,11290,11290,11290,11290,0
20240321,095500,1692584980,11290,11250,11290,11250,1173
20240321,095400,1679363590,11250,11250,11250,11250,118
20240321,095300,1678036090,11270,11270,11270,11250,153
20240321,095200,1676311800,11270,11270,11270,11270,300
20240321,095100,1672930800,11280,11300,11300,11280,1380
20240321,095000,1657338950,11300,11290,11300,11290,319
20240321,094900,1653735090,11240,11250,11250,11240,100
20240321,094800,1652611080,11240,11240,11240,11240,110
20240321,094700,1651374680,11240,11270,11270,11230,978
20240321,094600,1640366960,11280,11300,11310,11280,1135
20240321,094500,1627552690,11320,11320,11320,11320,402
20240321,094400,1623002050,11280,11280,11280,11280,813
20240321,094300,1613831410,11280,11280,11280,11280,0
20240321,094200,1613831410,11280,11350,11350,11270,702
20240321,094100,1605902430,11350,11270,11350,11270,14537
20240321,094000,1441634280,11260,11210,11260,11210,5652
20240321,093900,1378069620,11210,11210,11210,11210,840
20240321,093800,1368653220,11210,11190,11210,11180,260
20240321,093700,1365746160,11190,11210,11210,11190,1055
20240321,093600,1353924990,11250,11250,11250,11250,40
20240321,093500,1353474990,11260,11220,11260,11220,650
20240321,093400,1346175990,11230,11270,11270,11230,501
20240321,093300,1340549690,11230,11270,11270,11230,166
20240321,093200,1338683710,11250,11260,11260,11250,5135
20240321,093100,1280905190,11280,11280,11300,11260,3722
20240321,093000,1238966960,11280,11280,11280,11280,0
20240321,092900,1238966960,11280,11280,11280,11280,235
20240321,092800,1236316160,11280,11310,11310,11280,2823
20240321,092700,1204404800,11310,11370,11370,11310,1949
20240321,092600,1182301320,11370,11360,11380,11360,236
20240321,092500,1179618740,11360,11310,11360,11310,6961
20240321,092400,1100689830,11310,11320,11320,11310,774
20240321,092300,1091928630,11320,11310,11320,11310,720
20240321,092200,1083782230,11320,11310,11320,11250,3632
20240321,092100,1042811510,11310,11310,11320,11290,3242
20240321,092000,1006147110,11310,11250,11320,11250,5825
20240321,091900,940357780,11260,11260,11260,11260,54
20240321,091800,939749740,11190,11240,11270,11190,6284
20240321,091700,869060950,11240,11220,11240,11170,4063
20240321,091600,823455000,11220,11220,11220,11220,996
20240321,091500,812279880,11220,11190,11220,11190,1032
20240321,091400,800711740,11210,11200,11210,11190,1347
20240321,091300,785622530,11130,11220,11220,11130,1931
20240321,091200,764085230,11220,11220,11220,11220,130
20240321,091100,762626630,11220,11200,11230,11200,1494
20240321,091000,745852360,11220,11140,11220,11140,1725
20240321,090900,726579700,11150,11170,11170,11150,1189
20240321,090800,713315650,11170,11110,11170,11110,395
20240321,090700,708913480,11110,11130,11150,11110,561
20240321,090600,702661920,11150,11140,11170,11140,2746
20240321,090500,672057390,11140,11000,11150,11000,4328
20240321,090400,624122340,11000,11040,11040,10860,3317
20240321,090300,587799350,11050,11180,11180,11050,11182
20240321,090200,463623890,11170,11430,11430,11170,13099
20240321,090100,315799490,11340,11240,11570,11190,16924
20240321,090000,123599170,11240,11120,11240,11120,11084