KissMeData/207760/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,203400,25450790545,2915,2915,2915,2915,185672
20240312,203300,25450790545,2915,2915,2915,2915,0
20240312,203200,25450790545,2915,2915,2915,2915,0
20240312,203100,25450790545,2915,2915,2915,2915,0
20240312,203000,25450790545,2915,2915,2915,2915,0
20240312,202900,25450790545,2915,2915,2915,2915,0
20240312,202800,25450790545,2915,2915,2915,2915,0
20240312,202700,25450790545,2915,2915,2915,2915,0
20240312,202600,25450790545,2915,2915,2915,2915,0
20240312,202500,25450790545,2915,2915,2915,2915,0
20240312,202400,25450790545,2915,2915,2915,2915,0
20240312,202300,25450790545,2915,2915,2915,2915,0
20240312,202200,25450790545,2915,2915,2915,2915,0
20240312,202100,25450790545,2915,2915,2915,2915,0
20240312,202000,25450790545,2915,2915,2915,2915,0
20240312,201900,25450790545,2915,2915,2915,2915,0
20240312,201800,25450790545,2915,2915,2915,2915,0
20240312,201700,25450790545,2915,2915,2915,2915,0
20240312,201600,25450790545,2915,2915,2915,2915,0
20240312,201500,25450790545,2915,2915,2915,2915,0
20240312,201400,25450790545,2915,2915,2915,2915,0
20240312,201300,25450790545,2915,2915,2915,2915,0
20240312,201200,25450790545,2915,2915,2915,2915,0
20240312,201100,25450790545,2915,2915,2915,2915,0
20240312,201000,25450790545,2915,2915,2915,2915,0
20240312,200900,25450790545,2915,2915,2915,2915,0
20240312,200800,25450790545,2915,2915,2915,2915,0
20240312,200700,25450790545,2915,2915,2915,2915,0
20240312,200600,25450790545,2915,2915,2915,2915,0
20240312,200500,25450790545,2915,2915,2915,2915,0
20240312,200400,25450790545,2915,2915,2915,2915,185672
20240312,200300,25450790545,2915,2915,2915,2915,0
20240312,200200,25450790545,2915,2915,2915,2915,0
20240312,200100,25450790545,2915,2915,2915,2915,0
20240312,200000,25450790545,2915,2915,2915,2915,0
20240312,195900,25450790545,2915,2915,2915,2915,0
20240312,195800,25450790545,2915,2915,2915,2915,0
20240312,195700,25450790545,2915,2915,2915,2915,0
20240312,195600,25450790545,2915,2915,2915,2915,0
20240312,195500,25450790545,2915,2915,2915,2915,0
20240312,195400,25450790545,2915,2915,2915,2915,0
20240312,195300,25450790545,2915,2915,2915,2915,0
20240312,195200,25450790545,2915,2915,2915,2915,0
20240312,195100,25450790545,2915,2915,2915,2915,0
20240312,195000,25450790545,2915,2915,2915,2915,0
20240312,194900,25450790545,2915,2915,2915,2915,0
20240312,194800,25450790545,2915,2915,2915,2915,0
20240312,194700,25450790545,2915,2915,2915,2915,0
20240312,194600,25450790545,2915,2915,2915,2915,0
20240312,194500,25450790545,2915,2915,2915,2915,0
20240312,194400,25450790545,2915,2915,2915,2915,0
20240312,194300,25450790545,2915,2915,2915,2915,0
20240312,194200,25450790545,2915,2915,2915,2915,0
20240312,194100,25450790545,2915,2915,2915,2915,0
20240312,194000,25450790545,2915,2915,2915,2915,0
20240312,193900,25450790545,2915,2915,2915,2915,0
20240312,193800,25450790545,2915,2915,2915,2915,0
20240312,193700,25450790545,2915,2915,2915,2915,0
20240312,193600,25450790545,2915,2915,2915,2915,0
20240312,193500,25450790545,2915,2915,2915,2915,0
20240312,193400,25450790545,2915,2915,2915,2915,185672
20240312,193300,25450790545,2915,2915,2915,2915,0
20240312,193200,25450790545,2915,2915,2915,2915,0
20240312,193100,25450790545,2915,2915,2915,2915,0
20240312,193000,25450790545,2915,2915,2915,2915,0
20240312,192900,25450790545,2915,2915,2915,2915,0
20240312,192800,25450790545,2915,2915,2915,2915,0
20240312,192700,25450790545,2915,2915,2915,2915,0
20240312,192600,25450790545,2915,2915,2915,2915,0
20240312,192500,25450790545,2915,2915,2915,2915,0
20240312,192400,25450790545,2915,2915,2915,2915,0
20240312,192300,25450790545,2915,2915,2915,2915,0
20240312,192200,25450790545,2915,2915,2915,2915,0
20240312,192100,25450790545,2915,2915,2915,2915,0
20240312,192000,25450790545,2915,2915,2915,2915,0
20240312,191900,25450790545,2915,2915,2915,2915,0
20240312,191800,25450790545,2915,2915,2915,2915,0
20240312,191700,25450790545,2915,2915,2915,2915,0
20240312,191600,25450790545,2915,2915,2915,2915,0
20240312,191500,25450790545,2915,2915,2915,2915,0
20240312,191400,25450790545,2915,2915,2915,2915,0
20240312,191300,25450790545,2915,2915,2915,2915,0
20240312,191200,25450790545,2915,2915,2915,2915,0
20240312,191100,25450790545,2915,2915,2915,2915,0
20240312,191000,25450790545,2915,2915,2915,2915,0
20240312,190900,25450790545,2915,2915,2915,2915,0
20240312,190800,25450790545,2915,2915,2915,2915,0
20240312,190700,25450790545,2915,2915,2915,2915,0
20240312,190600,25450790545,2915,2915,2915,2915,0
20240312,190500,25450790545,2915,2915,2915,2915,0
20240312,190400,25450790545,2915,2915,2915,2915,185672
20240312,190300,25450790545,2915,2915,2915,2915,0
20240312,190200,25450790545,2915,2915,2915,2915,0
20240312,190100,25450790545,2915,2915,2915,2915,0
20240312,190000,25450790545,2915,2915,2915,2915,0
20240312,185900,25450790545,2915,2915,2915,2915,0
20240312,185800,25450790545,2915,2915,2915,2915,0
20240312,185700,25450790545,2915,2915,2915,2915,0
20240312,185600,25450790545,2915,2915,2915,2915,0
20240312,185500,25450790545,2915,2915,2915,2915,0
20240312,185400,25450790545,2915,2915,2915,2915,0
20240312,185300,25450790545,2915,2915,2915,2915,0
20240312,185200,25450790545,2915,2915,2915,2915,0
20240312,185100,25450790545,2915,2915,2915,2915,0
20240312,185000,25450790545,2915,2915,2915,2915,0
20240312,184900,25450790545,2915,2915,2915,2915,0
20240312,184800,25450790545,2915,2915,2915,2915,0
20240312,184700,25450790545,2915,2915,2915,2915,0
20240312,184600,25450790545,2915,2915,2915,2915,0
20240312,184500,25450790545,2915,2915,2915,2915,0
20240312,184400,25450790545,2915,2915,2915,2915,0
20240312,184300,25450790545,2915,2915,2915,2915,0
20240312,184200,25450790545,2915,2915,2915,2915,0
20240312,184100,25450790545,2915,2915,2915,2915,0
20240312,184000,25450790545,2915,2915,2915,2915,0
20240312,183900,25450790545,2915,2915,2915,2915,0
20240312,183800,25450790545,2915,2915,2915,2915,0
20240312,183700,25450790545,2915,2915,2915,2915,0
20240312,183600,25450790545,2915,2915,2915,2915,0
20240312,183500,25450790545,2915,2915,2915,2915,0
20240312,183400,25450790545,2915,2915,2915,2915,185672
20240312,183300,25450790545,2915,2915,2915,2915,0
20240312,183200,25450790545,2915,2915,2915,2915,0
20240312,183100,25450790545,2915,2915,2915,2915,0
20240312,183000,25450790545,2915,2915,2915,2915,0
20240312,182900,25450790545,2915,2915,2915,2915,0
20240312,182800,25450790545,2915,2915,2915,2915,0
20240312,182700,25450790545,2915,2915,2915,2915,0
20240312,182600,25450790545,2915,2915,2915,2915,0
20240312,182500,25450790545,2915,2915,2915,2915,0
20240312,182400,25450790545,2915,2915,2915,2915,0
20240312,182300,25450790545,2915,2915,2915,2915,0
20240312,182200,25450790545,2915,2915,2915,2915,0
20240312,182100,25450790545,2915,2915,2915,2915,0
20240312,182000,25450790545,2915,2915,2915,2915,0
20240312,181900,25450790545,2915,2915,2915,2915,0
20240312,181800,25450790545,2915,2915,2915,2915,0
20240312,181700,25450790545,2915,2915,2915,2915,0
20240312,181600,25450790545,2915,2915,2915,2915,0
20240312,181500,25450790545,2915,2915,2915,2915,0
20240312,181400,25450790545,2915,2915,2915,2915,0
20240312,181300,25450790545,2915,2915,2915,2915,0
20240312,181200,25450790545,2915,2915,2915,2915,0
20240312,181100,25450790545,2915,2915,2915,2915,0
20240312,181000,25450790545,2915,2915,2915,2915,0
20240312,180900,25450790545,2915,2915,2915,2915,0
20240312,180800,25450790545,2915,2915,2915,2915,0
20240312,180700,25450790545,2915,2915,2915,2915,0
20240312,180600,25450790545,2915,2915,2915,2915,0
20240312,180500,25450790545,2915,2915,2915,2915,0
20240312,180400,25450790545,2915,2915,2915,2915,185672
20240312,180300,25450790545,2915,2915,2915,2915,0
20240312,180200,25450790545,2915,2915,2915,2915,0
20240312,180100,25450790545,2915,2915,2915,2915,0
20240312,180000,25450790545,2915,2915,2915,2915,0
20240312,175900,25450790545,2915,2915,2915,2915,0
20240312,175800,25450790545,2915,2915,2915,2915,0
20240312,175700,25450790545,2915,2915,2915,2915,0
20240312,175600,25450790545,2915,2915,2915,2915,0
20240312,175500,25450790545,2915,2915,2915,2915,0
20240312,175400,25450790545,2915,2915,2915,2915,0
20240312,175300,25450790545,2915,2915,2915,2915,0
20240312,175200,25450790545,2915,2915,2915,2915,0
20240312,175100,25450790545,2915,2915,2915,2915,0
20240312,175000,25450790545,2915,2915,2915,2915,0
20240312,174900,25450790545,2915,2915,2915,2915,0
20240312,174800,25450790545,2915,2915,2915,2915,0
20240312,174700,25450790545,2915,2915,2915,2915,0
20240312,174600,25450790545,2915,2915,2915,2915,0
20240312,174500,25450790545,2915,2915,2915,2915,0
20240312,174400,25450790545,2915,2915,2915,2915,0
20240312,174300,25450790545,2915,2915,2915,2915,0
20240312,174200,25450790545,2915,2915,2915,2915,0
20240312,174100,25450790545,2915,2915,2915,2915,0
20240312,174000,25450790545,2915,2915,2915,2915,0
20240312,173900,25450790545,2915,2915,2915,2915,0
20240312,173800,25450790545,2915,2915,2915,2915,0
20240312,173700,25450790545,2915,2915,2915,2915,0
20240312,173600,25450790545,2915,2915,2915,2915,0
20240312,173500,25450790545,2915,2915,2915,2915,0
20240312,173400,25450790545,2915,2915,2915,2915,185672
20240312,173300,25450790545,2915,2915,2915,2915,0
20240312,173200,25450790545,2915,2915,2915,2915,0
20240312,173100,25450790545,2915,2915,2915,2915,0
20240312,173000,25450790545,2915,2915,2915,2915,0
20240312,172900,25450790545,2915,2915,2915,2915,0
20240312,172800,25450790545,2915,2915,2915,2915,0
20240312,172700,25450790545,2915,2915,2915,2915,0
20240312,172600,25450790545,2915,2915,2915,2915,0
20240312,172500,25450790545,2915,2915,2915,2915,0
20240312,172400,25450790545,2915,2915,2915,2915,0
20240312,172300,25450790545,2915,2915,2915,2915,0
20240312,172200,25450790545,2915,2915,2915,2915,0
20240312,172100,25450790545,2915,2915,2915,2915,0
20240312,172000,25450790545,2915,2915,2915,2915,0
20240312,171900,25450790545,2915,2915,2915,2915,0
20240312,171800,25450790545,2915,2915,2915,2915,0
20240312,171700,25450790545,2915,2915,2915,2915,0
20240312,171600,25450790545,2915,2915,2915,2915,0
20240312,171500,25450790545,2915,2915,2915,2915,0
20240312,171400,25450790545,2915,2915,2915,2915,0
20240312,171300,25450790545,2915,2915,2915,2915,0
20240312,171200,25450790545,2915,2915,2915,2915,0
20240312,171100,25450790545,2915,2915,2915,2915,0
20240312,171000,25450790545,2915,2915,2915,2915,0
20240312,170900,25450790545,2915,2915,2915,2915,0
20240312,170800,25450790545,2915,2915,2915,2915,0
20240312,170700,25450790545,2915,2915,2915,2915,0
20240312,170600,25450790545,2915,2915,2915,2915,0
20240312,170500,25450790545,2915,2915,2915,2915,0
20240312,170400,25450790545,2915,2915,2915,2915,185672
20240312,170300,25450790545,2915,2915,2915,2915,0
20240312,170200,25450790545,2915,2915,2915,2915,0
20240312,170100,25450790545,2915,2915,2915,2915,0
20240312,170000,25450790545,2915,2915,2915,2915,0
20240312,165900,25450790545,2915,2915,2915,2915,0
20240312,165800,25450790545,2915,2915,2915,2915,0
20240312,165700,25450790545,2915,2915,2915,2915,0
20240312,165600,25450790545,2915,2915,2915,2915,0
20240312,165500,25450790545,2915,2915,2915,2915,0
20240312,165400,25450790545,2915,2915,2915,2915,0
20240312,165300,25450790545,2915,2915,2915,2915,0
20240312,165200,25450790545,2915,2915,2915,2915,0
20240312,165100,25450790545,2915,2915,2915,2915,0
20240312,165000,25450790545,2915,2915,2915,2915,0
20240312,164900,25450790545,2915,2915,2915,2915,0
20240312,164800,25450790545,2915,2915,2915,2915,0
20240312,164700,25450790545,2915,2915,2915,2915,0
20240312,164600,25450790545,2915,2915,2915,2915,0
20240312,164500,25450790545,2915,2915,2915,2915,0
20240312,164400,25450790545,2915,2915,2915,2915,0
20240312,164300,25450790545,2915,2915,2915,2915,0
20240312,164200,25450790545,2915,2915,2915,2915,0
20240312,164100,25450790545,2915,2915,2915,2915,0
20240312,164000,25450790545,2915,2915,2915,2915,0
20240312,163900,25450790545,2915,2915,2915,2915,0
20240312,163800,25450790545,2915,2915,2915,2915,0
20240312,163700,25450790545,2915,2915,2915,2915,0
20240312,163600,25450790545,2915,2915,2915,2915,0
20240312,163500,25450790545,2915,2915,2915,2915,0
20240312,163400,25450790545,2915,2915,2915,2915,185672
20240312,163300,25450790545,2915,2915,2915,2915,0
20240312,163200,25450790545,2915,2915,2915,2915,0
20240312,163100,25450790545,2915,2915,2915,2915,0
20240312,163000,25450790545,2915,2915,2915,2915,0
20240312,162900,25450790545,2915,2915,2915,2915,0
20240312,162800,25450790545,2915,2915,2915,2915,0
20240312,162700,25450790545,2915,2915,2915,2915,0
20240312,162600,25450790545,2915,2915,2915,2915,0
20240312,162500,25450790545,2915,2915,2915,2915,0
20240312,162400,25450790545,2915,2915,2915,2915,0
20240312,162300,25450790545,2915,2915,2915,2915,0
20240312,162200,25450790545,2915,2915,2915,2915,0
20240312,162100,25450790545,2915,2915,2915,2915,0
20240312,162000,25450790545,2915,2915,2915,2915,0
20240312,161900,25450790545,2915,2915,2915,2915,0
20240312,161800,25450790545,2915,2915,2915,2915,0
20240312,161700,25450790545,2915,2915,2915,2915,0
20240312,161600,25450790545,2915,2915,2915,2915,0
20240312,161500,25450790545,2915,2915,2915,2915,0
20240312,161400,25450790545,2915,2915,2915,2915,0
20240312,161300,25450790545,2915,2915,2915,2915,0
20240312,161200,25450790545,2915,2915,2915,2915,0
20240312,161100,25450790545,2915,2915,2915,2915,0
20240312,161000,25450790545,2915,2915,2915,2915,0
20240312,160900,25450790545,2915,2915,2915,2915,0
20240312,160800,25450790545,2915,2915,2915,2915,0
20240312,160700,25450790545,2915,2915,2915,2915,0
20240312,160600,25450790545,2915,2915,2915,2915,0
20240312,160500,25450790545,2915,2915,2915,2915,0
20240312,160400,25450790545,2915,2915,2915,2915,185672
20240312,160300,25450790545,2915,2915,2915,2915,0
20240312,160200,25450790545,2915,2915,2915,2915,0
20240312,160100,25450790545,2915,2915,2915,2915,0
20240312,160000,25450790545,2915,2915,2915,2915,0
20240312,155900,25450790545,2915,2915,2915,2915,0
20240312,155800,25450790545,2915,2915,2915,2915,0
20240312,155700,25450790545,2915,2915,2915,2915,0
20240312,155600,25450790545,2915,2915,2915,2915,0
20240312,155500,25450790545,2915,2915,2915,2915,0
20240312,155400,25450790545,2915,2915,2915,2915,0
20240312,155300,25450790545,2915,2915,2915,2915,0
20240312,155200,25450790545,2915,2915,2915,2915,0
20240312,155100,25450790545,2915,2915,2915,2915,0
20240312,155000,25450790545,2915,2915,2915,2915,0
20240312,154900,25450790545,2915,2915,2915,2915,0
20240312,154800,25450790545,2915,2915,2915,2915,0
20240312,154700,25450790545,2915,2915,2915,2915,0
20240312,154600,25450790545,2915,2915,2915,2915,0
20240312,154500,25450790545,2915,2915,2915,2915,0
20240312,154400,25450790545,2915,2915,2915,2915,0
20240312,154300,25450790545,2915,2915,2915,2915,0
20240312,154200,25450790545,2915,2915,2915,2915,0
20240312,154100,25450790545,2915,2915,2915,2915,0
20240312,154000,25450790545,2915,2915,2915,2915,0
20240312,153900,25450790545,2915,2915,2915,2915,0
20240312,153800,25450790545,2915,2915,2915,2915,0
20240312,153700,25450790545,2915,2915,2915,2915,0
20240312,153600,25450790545,2915,2915,2915,2915,0
20240312,153500,25450790545,2915,2915,2915,2915,0
20240312,153400,25450790545,2915,2915,2915,2915,185672
20240312,153300,25450790545,2915,2915,2915,2915,0
20240312,153200,25450790545,2915,2915,2915,2915,0
20240312,153100,25450790545,2915,2915,2915,2915,0
20240312,153000,25450790545,2915,2915,2915,2915,185672
20240312,152900,24909556665,2925,2925,2925,2925,0
20240312,152800,24909556665,2925,2925,2925,2925,0
20240312,152700,24909556665,2925,2925,2925,2925,0
20240312,152600,24909556665,2925,2925,2925,2925,0
20240312,152500,24909556665,2925,2925,2925,2925,0
20240312,152400,24909556665,2925,2925,2925,2925,0
20240312,152300,24909556665,2925,2925,2925,2925,0
20240312,152200,24909556665,2925,2925,2925,2925,0
20240312,152100,24909556665,2925,2925,2925,2925,0
20240312,152000,24909556665,2925,2925,2925,2925,0
20240312,151900,24909556665,2925,2930,2930,2915,76743
20240312,151800,24685331175,2930,2925,2935,2920,85163
20240312,151700,24436375525,2930,2950,2950,2925,81665
20240312,151600,24196560495,2950,2945,2960,2945,31267
20240312,151500,24104257825,2955,2945,2960,2945,80798
20240312,151400,23865793440,2950,2940,2950,2940,50514
20240312,151300,23717205840,2940,2955,2955,2935,64258
20240312,151200,23528038265,2950,2955,2960,2940,62445
20240312,151100,23343718195,2955,2945,2955,2940,60516
20240312,151000,23165571110,2950,2940,2950,2930,67639
20240312,150900,22966545930,2940,2945,2945,2930,65479
20240312,150800,22774241395,2945,2940,2955,2930,99540
20240312,150700,22481404880,2945,2950,2960,2940,204998
20240312,150600,21876305435,2945,2915,2950,2915,183908
20240312,150500,21336233245,2915,2925,2925,2910,45141
20240312,150400,21204686030,2920,2915,2925,2915,17926
20240312,150300,21152340170,2920,2925,2925,2920,17774
20240312,150200,21100415880,2925,2925,2930,2920,17596
20240312,150100,21048944620,2930,2935,2935,2920,24218
20240312,150000,20978050020,2935,2930,2935,2925,22976
20240312,145900,20910736825,2920,2925,2935,2915,59696
20240312,145800,20736058910,2925,2925,2930,2915,15187
20240312,145700,20691669060,2925,2915,2925,2910,61115
20240312,145600,20513268480,2920,2925,2925,2915,15885
20240312,145500,20466905675,2925,2925,2930,2920,51351
20240312,145400,20316755500,2925,2910,2925,2900,68361
20240312,145300,20117432805,2910,2910,2910,2895,19094
20240312,145200,20062002195,2910,2915,2915,2900,21155
20240312,145100,20000510325,2915,2910,2915,2905,12441
20240312,145000,19964293995,2910,2900,2915,2900,50690
20240312,144900,19816821930,2900,2905,2905,2890,13154
20240312,144800,19778704945,2905,2905,2905,2900,6282
20240312,144700,19760482270,2905,2895,2905,2890,3684
20240312,144600,19749813555,2900,2910,2910,2895,16983
20240312,144500,19700525920,2910,2890,2910,2890,21703
20240312,144400,19637577130,2890,2885,2895,2885,3671
20240312,144300,19626965765,2890,2890,2890,2885,4441
20240312,144200,19614139590,2890,2885,2895,2885,14615
20240312,144100,19571939880,2890,2875,2890,2875,19561
20240312,144000,19515560020,2880,2880,2880,2875,4512
20240312,143900,19502584895,2880,2880,2885,2870,21650
20240312,143800,19440350250,2885,2880,2885,2880,1452
20240312,143700,19436168435,2885,2880,2885,2880,10251
20240312,143600,19406633860,2885,2880,2885,2880,7811
20240312,143500,19384138000,2885,2885,2885,2880,2584
20240312,143400,19376693490,2885,2880,2890,2875,31428
20240312,143300,19286124560,2885,2885,2890,2880,10872
20240312,143200,19254808740,2890,2890,2895,2885,20883
20240312,143100,19194559730,2895,2895,2895,2890,3288
20240312,143000,19185055840,2890,2890,2895,2890,5597
20240312,142900,19168879210,2895,2895,2895,2890,3394
20240312,142800,19159060450,2895,2895,2895,2890,7545
20240312,142700,19137246040,2895,2900,2900,2890,4174
20240312,142600,19125162340,2895,2900,2905,2895,6362
20240312,142500,19106717985,2900,2900,2900,2895,2588
20240312,142400,19099217930,2900,2890,2900,2890,2771
20240312,142300,19091188330,2900,2895,2900,2895,6729
20240312,142200,19071687930,2900,2890,2905,2890,11639
20240312,142100,19037990645,2895,2910,2910,2890,30426
20240312,142000,18949884020,2900,2910,2915,2900,37548
20240312,141900,18840796830,2915,2905,2915,2900,33012
20240312,141800,18744767925,2905,2910,2910,2900,15978
20240312,141700,18698330245,2910,2900,2910,2895,18253
20240312,141600,18645350790,2900,2890,2900,2885,20805
20240312,141500,18585231435,2885,2890,2890,2885,3549
20240312,141400,18574986545,2890,2890,2890,2885,4712
20240312,141300,18561390930,2890,2890,2895,2885,3206
20240312,141200,18552126335,2895,2895,2895,2885,2021
20240312,141100,18546286310,2890,2895,2895,2885,1015
20240312,141000,18543350440,2895,2895,2895,2885,13313
20240312,140900,18504838660,2895,2880,2895,2880,4276
20240312,140800,18492480255,2885,2885,2890,2880,13432
20240312,140700,18453755530,2890,2905,2905,2885,20412
20240312,140600,18394715745,2905,2900,2905,2890,40329
20240312,140500,18277845390,2895,2910,2915,2895,32196
20240312,140400,18184234025,2910,2885,2915,2875,140974
20240312,140300,17775584390,2885,2880,2885,2875,5611
20240312,140200,17759425995,2885,2875,2885,2875,9458
20240312,140100,17732192220,2875,2870,2875,2865,5417
20240312,140000,17716649025,2870,2870,2870,2865,1214
20240312,135900,17713166910,2865,2865,2870,2865,2296
20240312,135800,17706583680,2865,2875,2875,2865,6806
20240312,135700,17687052575,2870,2870,2875,2870,4912
20240312,135600,17672953455,2870,2875,2880,2870,6763
20240312,135500,17653524215,2875,2880,2885,2875,8438
20240312,135400,17629221690,2885,2885,2890,2880,7255
20240312,135300,17608289795,2885,2875,2890,2875,30534
20240312,135200,17520257790,2875,2880,2880,2875,3320
20240312,135100,17510712195,2880,2880,2880,2875,13808
20240312,135000,17471013435,2875,2880,2880,2875,4405
20240312,134900,17458346695,2875,2875,2880,2870,9949
20240312,134800,17429744010,2875,2880,2885,2875,6210
20240312,134700,17411863750,2885,2880,2885,2875,4891
20240312,134600,17397779700,2875,2880,2880,2875,6598
20240312,134500,17378800265,2880,2875,2880,2875,9453
20240312,134400,17351603530,2875,2870,2880,2870,23730
20240312,134300,17283336945,2875,2875,2875,2870,3908
20240312,134200,17272109950,2875,2870,2875,2870,1278
20240312,134100,17268441915,2875,2870,2875,2865,23730
20240312,134000,17200435590,2865,2860,2870,2860,1404
20240312,133900,17196413800,2865,2870,2870,2860,14211
20240312,133800,17155695515,2870,2875,2875,2870,8373
20240312,133700,17131664210,2875,2870,2875,2870,2848
20240312,133600,17123484805,2870,2870,2875,2860,13273
20240312,133500,17085432815,2865,2870,2870,2865,1336
20240312,133400,17081600910,2870,2875,2880,2865,14872
20240312,133300,17038851805,2875,2855,2875,2855,22033
20240312,133200,16975717975,2855,2865,2865,2855,8838
20240312,133100,16950483315,2855,2865,2865,2855,6398
20240312,133000,16932191150,2860,2865,2865,2860,3683
20240312,132900,16921653970,2860,2860,2860,2855,6696
20240312,132800,16902503460,2860,2870,2870,2860,7930
20240312,132700,16879791800,2870,2870,2870,2865,6316
20240312,132600,16861669570,2870,2865,2870,2865,7752
20240312,132500,16839428715,2865,2860,2870,2860,2350
20240312,132400,16832696370,2865,2865,2865,2855,15710
20240312,132300,16787724750,2860,2865,2865,2860,7246
20240312,132200,16766976280,2865,2860,2865,2860,9194
20240312,132100,16740661735,2860,2855,2860,2850,23016
20240312,132000,16674953055,2855,2850,2855,2850,8204
20240312,131900,16651568775,2850,2845,2850,2845,6639
20240312,131800,16632671775,2850,2850,2850,2840,16333
20240312,131700,16586257765,2850,2845,2850,2840,8925
20240312,131600,16560866520,2850,2850,2855,2850,13848
20240312,131500,16521399140,2850,2840,2855,2840,2302
20240312,131400,16514836285,2845,2850,2850,2840,10267
20240312,131300,16485656780,2850,2855,2855,2845,4943
20240312,131200,16471593415,2845,2855,2855,2845,6106
20240312,131100,16454198155,2855,2850,2860,2850,15984
20240312,131000,16408580015,2850,2850,2850,2840,6058
20240312,130900,16391350530,2850,2850,2850,2845,808
20240312,130800,16389049625,2845,2855,2855,2845,4085
20240312,130700,16377410545,2850,2850,2850,2845,5744
20240312,130600,16361042730,2850,2850,2855,2845,11373
20240312,130500,16328641820,2850,2840,2850,2840,2487
20240312,130400,16321561885,2840,2845,2845,2840,1102
20240312,130300,16318429580,2845,2850,2855,2845,4546
20240312,130200,16305485225,2850,2845,2855,2845,8658
20240312,130100,16280814490,2840,2835,2845,2835,3777
20240312,130000,16270085765,2835,2840,2840,2830,19589
20240312,125900,16214619205,2835,2835,2840,2830,5765
20240312,125800,16198272360,2835,2830,2835,2830,4208
20240312,125700,16186352185,2830,2830,2830,2825,5730
20240312,125600,16170136745,2830,2840,2840,2830,12880
20240312,125500,16133663380,2840,2830,2840,2830,6523
20240312,125400,16115195225,2825,2825,2835,2825,14391
20240312,125300,16074516885,2830,2835,2835,2825,25558
20240312,125200,16002225115,2835,2845,2845,2830,19324
20240312,125100,15947417570,2845,2825,2850,2825,13876
20240312,125000,15908075435,2825,2855,2860,2825,108733
20240312,124900,15599621955,2860,2855,2870,2850,24882
20240312,124800,15528431285,2850,2850,2855,2845,7525
20240312,124700,15506965345,2845,2845,2855,2845,21002
20240312,124600,15447124985,2845,2850,2850,2840,65906
20240312,124500,15259851560,2845,2850,2855,2840,45864
20240312,124400,15129297595,2850,2860,2865,2850,39115
20240312,124300,15017632675,2860,2875,2880,2860,19433
20240312,124200,14961954570,2870,2870,2885,2865,25644
20240312,124100,14888216170,2865,2870,2875,2865,20283
20240312,124000,14830043095,2870,2880,2880,2870,12643
20240312,123900,14793714610,2875,2865,2880,2865,24871
20240312,123800,14722265680,2865,2860,2870,2855,29168
20240312,123700,14638764115,2860,2880,2880,2860,49827
20240312,123600,14495709825,2875,2875,2885,2865,28411
20240312,123500,14414040980,2875,2850,2875,2850,73683
20240312,123400,14203461115,2855,2865,2875,2850,63078
20240312,123300,14022822205,2870,2870,2880,2850,105444
20240312,123200,13721199730,2865,2885,2890,2860,124746
20240312,123100,13362924355,2885,2915,2915,2880,150100
20240312,123000,12928791710,2910,2895,2950,2895,215940
20240312,122900,12296746135,2895,2905,2915,2890,140061
20240312,122800,11890611240,2900,2905,2940,2900,151040
20240312,122700,11449738150,2910,2930,2930,2905,172524
20240312,122600,10946514055,2925,2940,2965,2925,396349
20240312,122500,9777088245,2940,2945,2970,2920,466149
20240312,122400,8402323445,2940,2905,2955,2885,748072
20240312,122300,6214686235,2905,2850,2905,2850,344128
20240312,122200,5223413990,2850,2840,2850,2835,2974
20240312,122100,5214959055,2840,2850,2850,2840,1810
20240312,122000,5209809610,2845,2840,2850,2840,17969
20240312,121900,5158710880,2835,2830,2835,2830,23
20240312,121800,5158645705,2830,2830,2840,2830,2431
20240312,121700,5151749630,2840,2835,2840,2830,5257
20240312,121600,5136833050,2825,2830,2830,2825,10547
20240312,121500,5107027105,2830,2830,2835,2830,1015
20240312,121400,5104151745,2835,2830,2835,2830,4315
20240312,121300,5091939160,2830,2840,2840,2830,1691
20240312,121200,5087152245,2830,2835,2835,2830,1653
20240312,121100,5082468140,2835,2840,2840,2835,5410
20240312,121000,5067119440,2840,2835,2840,2835,3157
20240312,120900,5058156505,2835,2835,2835,2830,433
20240312,120800,5056929075,2830,2835,2835,2830,1234
20240312,120700,5053434855,2830,2835,2835,2830,1334
20240312,120600,5049657620,2830,2825,2830,2825,3966
20240312,120500,5038438260,2825,2825,2830,2825,615
20240312,120400,5036698565,2825,2830,2830,2825,5583
20240312,120300,5020916010,2835,2830,2835,2830,3233
20240312,120200,5011761085,2835,2835,2840,2835,484
20240312,120100,5010388940,2835,2835,2840,2835,4450
20240312,120000,4997771320,2840,2840,2840,2835,1397
20240312,115900,4993807645,2840,2835,2840,2835,588
20240312,115800,4992138385,2835,2830,2835,2830,846
20240312,115700,4989741545,2830,2840,2845,2830,5620
20240312,115600,4973803920,2845,2840,2845,2835,1536
20240312,115500,4969437705,2840,2835,2845,2830,15831
20240312,115400,4924481615,2835,2835,2835,2835,255
20240312,115300,4923758690,2835,2825,2835,2820,4276
20240312,115200,4911685875,2830,2835,2835,2830,2033
20240312,115100,4905924590,2835,2835,2840,2835,3188
20240312,115000,4896877580,2835,2835,2835,2835,526
20240312,114900,4895386370,2830,2835,2835,2830,1238
20240312,114800,4891881190,2835,2830,2835,2830,562
20240312,114700,4890289265,2835,2835,2840,2835,2691
20240312,114600,4882659645,2840,2840,2840,2840,12046
20240312,114500,4848449005,2840,2835,2840,2835,4729
20240312,114400,4835033655,2830,2835,2835,2830,2227
20240312,114300,4828720145,2825,2825,2835,2825,5731
20240312,114200,4812505160,2825,2830,2830,2825,4192
20240312,114100,4800660765,2830,2825,2830,2825,1607
20240312,114000,4796120965,2830,2830,2830,2830,536
20240312,113900,4794604085,2820,2830,2830,2820,2237
20240312,113800,4788292300,2825,2825,2830,2825,1215
20240312,113700,4784859905,2830,2830,2830,2830,1445
20240312,113600,4780770555,2830,2825,2830,2825,2572
20240312,113500,4773502865,2825,2830,2830,2825,120
20240312,113400,4773163615,2830,2830,2830,2825,839
20240312,113300,4770791310,2830,2825,2830,2825,1882
20240312,113200,4765466305,2825,2830,2835,2825,3234
20240312,113100,4756313150,2830,2835,2840,2825,4046
20240312,113000,4744844320,2840,2840,2840,2825,1648
20240312,112900,4740176945,2840,2820,2840,2815,22343
20240312,112800,4677002110,2820,2825,2825,2820,426
20240312,112700,4675798665,2825,2820,2825,2820,1767
20240312,112600,4670810545,2825,2825,2825,2820,924
20240312,112500,4668201995,2825,2825,2830,2820,2005
20240312,112400,4662539890,2825,2815,2825,2815,4207
20240312,112300,4650676405,2820,2825,2825,2820,9404
20240312,112200,4624154775,2820,2825,2825,2820,5589
20240312,112100,4608369475,2825,2825,2830,2825,1338
20240312,112000,4604587430,2825,2830,2830,2825,785
20240312,111900,4602366075,2830,2820,2830,2820,2254
20240312,111800,4595995165,2820,2810,2820,2810,18319
20240312,111700,4544382790,2815,2810,2815,2810,523
20240312,111600,4542911095,2815,2810,2815,2805,1413
20240312,111500,4538939330,2810,2810,2810,2805,1596
20240312,111400,4534455080,2810,2810,2810,2805,3449
20240312,111300,4524764150,2800,2805,2810,2800,731
20240312,111200,4522716825,2800,2800,2810,2800,698
20240312,111100,4520757265,2800,2805,2810,2800,3443
20240312,111000,4511101175,2800,2810,2810,2800,20
20240312,110900,4511045020,2800,2795,2800,2795,384
20240312,110800,4509970480,2810,2795,2810,2795,3878
20240312,110700,4499092845,2800,2810,2810,2790,17354
20240312,110600,4450606300,2810,2810,2815,2805,825
20240312,110500,4448287500,2810,2805,2810,2805,8
20240312,110400,4448265045,2805,2810,2815,2805,1115
20240312,110300,4445135690,2815,2805,2815,2800,7751
20240312,110200,4423423775,2805,2815,2815,2805,462
20240312,110100,4422127855,2800,2815,2815,2800,7350
20240312,110000,4401480475,2815,2810,2815,2795,23287
20240312,105900,4336212735,2815,2825,2830,2810,36012
20240312,105800,4234806385,2830,2820,2835,2820,6935
20240312,105700,4215201820,2825,2825,2825,2820,3403
20240312,105600,4205599375,2820,2820,2825,2820,4861
20240312,105500,4191887160,2825,2825,2825,2820,3805
20240312,105400,4181154665,2820,2820,2825,2815,2780
20240312,105300,4173315090,2820,2825,2825,2820,1462
20240312,105200,4169191550,2820,2820,2830,2820,3518
20240312,105100,4159270685,2820,2830,2830,2820,5431
20240312,105000,4143944520,2830,2830,2830,2825,2143
20240312,104900,4137885510,2825,2825,2830,2825,1580
20240312,104800,4133419460,2825,2825,2830,2825,1235
20240312,104700,4129930480,2830,2825,2830,2825,159
20240312,104600,4129481300,2825,2820,2825,2820,36
20240312,104500,4129379775,2830,2820,2830,2815,8569
20240312,104400,4105237845,2825,2815,2825,2815,9136
20240312,104300,4079473475,2810,2815,2815,2810,2953
20240312,104200,4071170685,2815,2815,2815,2810,203
20240312,104100,4070600240,2815,2805,2815,2805,1025
20240312,104000,4067720565,2805,2815,2815,2805,4141
20240312,103900,4056104955,2805,2810,2820,2805,1206
20240312,103800,4052717405,2815,2815,2820,2810,3375
20240312,103700,4043226895,2815,2815,2820,2815,1103
20240312,103600,4040121720,2815,2815,2815,2810,2662
20240312,103500,4032636995,2815,2815,2820,2815,2431
20240312,103400,4025791725,2815,2820,2820,2815,1249
20240312,103300,4022275170,2820,2815,2820,2815,951
20240312,103200,4019597370,2815,2815,2820,2800,17149
20240312,103100,3971484435,2815,2825,2825,2815,9750
20240312,103000,3944016065,2825,2825,2830,2825,1287
20240312,102900,3940380040,2820,2825,2835,2820,1114
20240312,102800,3937228775,2825,2840,2840,2820,18221
20240312,102700,3885665100,2835,2845,2845,2835,3687
20240312,102600,3875200895,2845,2850,2850,2840,2351
20240312,102500,3868513100,2850,2845,2850,2845,502
20240312,102400,3867083405,2845,2850,2855,2845,12182
20240312,102300,3832367975,2850,2850,2850,2845,671
20240312,102200,3830457920,2850,2850,2855,2850,8962
20240312,102100,3804898535,2850,2835,2850,2835,9272
20240312,102000,3778526140,2835,2845,2845,2835,4170
20240312,101900,3766685355,2840,2845,2845,2840,6586
20240312,101800,3747972660,2845,2845,2850,2845,2803
20240312,101700,3739998045,2845,2845,2845,2840,4258
20240312,101600,3727889920,2840,2825,2840,2825,3161
20240312,101500,3718918325,2825,2845,2845,2825,28475
20240312,101400,3638256100,2845,2840,2845,2840,4316
20240312,101300,3625985830,2840,2850,2850,2835,11869
20240312,101200,3592246295,2850,2860,2865,2850,17757
20240312,101100,3541563035,2865,2850,2870,2850,18631
20240312,101000,3488269695,2850,2865,2870,2850,31181
20240312,100900,3399151935,2865,2850,2875,2850,46415
20240312,100800,3266180170,2850,2835,2855,2830,65943
20240312,100700,3078684445,2830,2835,2835,2830,10032
20240312,100600,3050293865,2830,2825,2835,2820,12862
20240312,100500,3013922175,2825,2830,2835,2825,20398
20240312,100400,2956196200,2835,2820,2835,2820,19649
20240312,100300,2900650310,2820,2825,2825,2815,6372
20240312,100200,2882680925,2825,2830,2830,2820,2916
20240312,100100,2874443145,2825,2825,2830,2820,7987
20240312,100000,2851871690,2825,2825,2825,2810,15681
20240312,095900,2807633285,2820,2825,2830,2820,29500
20240312,095800,2724302655,2820,2815,2825,2810,19879
20240312,095700,2668292605,2815,2800,2820,2795,19740
20240312,095600,2612840325,2800,2790,2800,2790,5692
20240312,095500,2596935360,2795,2795,2795,2780,4779
20240312,095400,2583600470,2785,2790,2795,2785,3891
20240312,095300,2572748980,2790,2790,2790,2785,1953
20240312,095200,2567305565,2790,2790,2790,2780,5324
20240312,095100,2552481960,2790,2790,2790,2785,3112
20240312,095000,2543814175,2785,2780,2795,2780,7668
20240312,094900,2522428550,2780,2785,2790,2780,3729
20240312,094800,2512051780,2780,2785,2785,2780,387
20240312,094700,2510974880,2790,2780,2790,2780,6391
20240312,094600,2493178690,2785,2780,2785,2770,6670
20240312,094500,2474638145,2775,2775,2780,2775,983
20240312,094400,2471909880,2780,2775,2780,2765,5813
20240312,094300,2455794915,2775,2765,2780,2760,5283
20240312,094200,2441150795,2765,2765,2765,2755,2835
20240312,094100,2433330070,2755,2765,2765,2745,9290
20240312,094000,2407742495,2765,2755,2765,2750,4670
20240312,093900,2394862350,2755,2745,2755,2745,4505
20240312,093800,2382479510,2740,2770,2770,2735,62623
20240312,093700,2210424155,2770,2765,2770,2765,4080
20240312,093600,2199135060,2770,2760,2775,2760,7629
20240312,093500,2178044260,2760,2775,2785,2745,106199
20240312,093400,1885397045,2775,2760,2785,2760,5425
20240312,093300,1870403935,2760,2775,2775,2760,40255
20240312,093200,1759093380,2775,2790,2790,2770,27831
20240312,093100,1681733100,2790,2790,2790,2790,3075
20240312,093000,1673153850,2795,2790,2795,2785,2240
20240312,092900,1666899660,2795,2795,2795,2790,8069
20240312,092800,1644375880,2800,2805,2805,2795,4668
20240312,092700,1631320560,2805,2805,2805,2800,1496
20240312,092600,1627124285,2805,2800,2805,2800,2080
20240312,092500,1621290085,2800,2800,2800,2790,44352
20240312,092400,1497488780,2800,2805,2805,2800,5414
20240312,092300,1482313530,2800,2795,2805,2795,5627
20240312,092200,1466564295,2795,2790,2795,2785,6072
20240312,092100,1449632025,2790,2785,2790,2780,2759
20240312,092000,1441948270,2785,2790,2790,2780,8044
20240312,091900,1419543525,2785,2785,2790,2785,2928
20240312,091800,1411381660,2790,2790,2800,2790,5622
20240312,091700,1395693710,2790,2805,2805,2790,3709
20240312,091600,1385329580,2810,2805,2815,2795,3462
20240312,091500,1375610980,2785,2785,2805,2775,73762
20240312,091400,1170281300,2785,2805,2805,2785,25335
20240312,091300,1099535880,2800,2830,2830,2790,89094
20240312,091200,850174410,2820,2815,2830,2810,6947
20240312,091100,830623295,2815,2815,2820,2810,11007
20240312,091000,799649420,2810,2840,2840,2810,64246
20240312,090900,618051625,2835,2830,2845,2825,44350
20240312,090800,492214775,2825,2830,2835,2820,4337
20240312,090700,479939440,2825,2820,2830,2815,14721
20240312,090600,438393760,2825,2815,2825,2810,5542
20240312,090500,422790445,2815,2825,2825,2810,7522
20240312,090400,401588745,2825,2825,2840,2815,25520
20240312,090300,329458330,2830,2810,2835,2810,33032
20240312,090200,236104455,2815,2795,2820,2795,18028
20240312,090100,185520465,2795,2800,2805,2785,16347
20240312,090000,139854425,2800,2815,2815,2790,47974