257720/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,203600,7139035690,8910,8910,8910,8910,6421
20240315,203500,7139035690,8910,8910,8910,8910,0
20240315,203400,7139035690,8910,8910,8910,8910,0
20240315,203300,7139035690,8910,8910,8910,8910,0
20240315,203200,7139035690,8910,8910,8910,8910,0
20240315,203100,7139035690,8910,8910,8910,8910,0
20240315,203000,7139035690,8910,8910,8910,8910,0
20240315,202900,7139035690,8910,8910,8910,8910,0
20240315,202800,7139035690,8910,8910,8910,8910,0
20240315,202700,7139035690,8910,8910,8910,8910,0
20240315,202600,7139035690,8910,8910,8910,8910,0
20240315,202500,7139035690,8910,8910,8910,8910,0
20240315,202400,7139035690,8910,8910,8910,8910,0
20240315,202300,7139035690,8910,8910,8910,8910,0
20240315,202200,7139035690,8910,8910,8910,8910,0
20240315,202100,7139035690,8910,8910,8910,8910,0
20240315,202000,7139035690,8910,8910,8910,8910,0
20240315,201900,7139035690,8910,8910,8910,8910,0
20240315,201800,7139035690,8910,8910,8910,8910,0
20240315,201700,7139035690,8910,8910,8910,8910,0
20240315,201600,7139035690,8910,8910,8910,8910,0
20240315,201500,7139035690,8910,8910,8910,8910,0
20240315,201400,7139035690,8910,8910,8910,8910,0
20240315,201300,7139035690,8910,8910,8910,8910,0
20240315,201200,7139035690,8910,8910,8910,8910,0
20240315,201100,7139035690,8910,8910,8910,8910,0
20240315,201000,7139035690,8910,8910,8910,8910,0
20240315,200900,7139035690,8910,8910,8910,8910,0
20240315,200800,7139035690,8910,8910,8910,8910,0
20240315,200700,7139035690,8910,8910,8910,8910,0
20240315,200600,7139035690,8910,8910,8910,8910,6421
20240315,200500,7139035690,8910,8910,8910,8910,0
20240315,200400,7139035690,8910,8910,8910,8910,0
20240315,200300,7139035690,8910,8910,8910,8910,0
20240315,200200,7139035690,8910,8910,8910,8910,0
20240315,200100,7139035690,8910,8910,8910,8910,0
20240315,200000,7139035690,8910,8910,8910,8910,0
20240315,195900,7139035690,8910,8910,8910,8910,0
20240315,195800,7139035690,8910,8910,8910,8910,0
20240315,195700,7139035690,8910,8910,8910,8910,0
20240315,195600,7139035690,8910,8910,8910,8910,0
20240315,195500,7139035690,8910,8910,8910,8910,0
20240315,195400,7139035690,8910,8910,8910,8910,0
20240315,195300,7139035690,8910,8910,8910,8910,0
20240315,195200,7139035690,8910,8910,8910,8910,0
20240315,195100,7139035690,8910,8910,8910,8910,0
20240315,195000,7139035690,8910,8910,8910,8910,0
20240315,194900,7139035690,8910,8910,8910,8910,0
20240315,194800,7139035690,8910,8910,8910,8910,0
20240315,194700,7139035690,8910,8910,8910,8910,0
20240315,194600,7139035690,8910,8910,8910,8910,0
20240315,194500,7139035690,8910,8910,8910,8910,0
20240315,194400,7139035690,8910,8910,8910,8910,0
20240315,194300,7139035690,8910,8910,8910,8910,0
20240315,194200,7139035690,8910,8910,8910,8910,0
20240315,194100,7139035690,8910,8910,8910,8910,0
20240315,194000,7139035690,8910,8910,8910,8910,0
20240315,193900,7139035690,8910,8910,8910,8910,0
20240315,193800,7139035690,8910,8910,8910,8910,0
20240315,193700,7139035690,8910,8910,8910,8910,0
20240315,193600,7139035690,8910,8910,8910,8910,6421
20240315,193500,7139035690,8910,8910,8910,8910,0
20240315,193400,7139035690,8910,8910,8910,8910,0
20240315,193300,7139035690,8910,8910,8910,8910,0
20240315,193200,7139035690,8910,8910,8910,8910,0
20240315,193100,7139035690,8910,8910,8910,8910,0
20240315,193000,7139035690,8910,8910,8910,8910,0
20240315,192900,7139035690,8910,8910,8910,8910,0
20240315,192800,7139035690,8910,8910,8910,8910,0
20240315,192700,7139035690,8910,8910,8910,8910,0
20240315,192600,7139035690,8910,8910,8910,8910,0
20240315,192500,7139035690,8910,8910,8910,8910,0
20240315,192400,7139035690,8910,8910,8910,8910,0
20240315,192300,7139035690,8910,8910,8910,8910,0
20240315,192200,7139035690,8910,8910,8910,8910,0
20240315,192100,7139035690,8910,8910,8910,8910,0
20240315,192000,7139035690,8910,8910,8910,8910,0
20240315,191900,7139035690,8910,8910,8910,8910,0
20240315,191800,7139035690,8910,8910,8910,8910,0
20240315,191700,7139035690,8910,8910,8910,8910,0
20240315,191600,7139035690,8910,8910,8910,8910,0
20240315,191500,7139035690,8910,8910,8910,8910,0
20240315,191400,7139035690,8910,8910,8910,8910,0
20240315,191300,7139035690,8910,8910,8910,8910,0
20240315,191200,7139035690,8910,8910,8910,8910,0
20240315,191100,7139035690,8910,8910,8910,8910,0
20240315,191000,7139035690,8910,8910,8910,8910,0
20240315,190900,7139035690,8910,8910,8910,8910,0
20240315,190800,7139035690,8910,8910,8910,8910,0
20240315,190700,7139035690,8910,8910,8910,8910,0
20240315,190600,7139035690,8910,8910,8910,8910,6421
20240315,190500,7139035690,8910,8910,8910,8910,0
20240315,190400,7139035690,8910,8910,8910,8910,0
20240315,190300,7139035690,8910,8910,8910,8910,0
20240315,190200,7139035690,8910,8910,8910,8910,0
20240315,190100,7139035690,8910,8910,8910,8910,0
20240315,190000,7139035690,8910,8910,8910,8910,0
20240315,185900,7139035690,8910,8910,8910,8910,0
20240315,185800,7139035690,8910,8910,8910,8910,0
20240315,185700,7139035690,8910,8910,8910,8910,0
20240315,185600,7139035690,8910,8910,8910,8910,0
20240315,185500,7139035690,8910,8910,8910,8910,0
20240315,185400,7139035690,8910,8910,8910,8910,0
20240315,185300,7139035690,8910,8910,8910,8910,0
20240315,185200,7139035690,8910,8910,8910,8910,0
20240315,185100,7139035690,8910,8910,8910,8910,0
20240315,185000,7139035690,8910,8910,8910,8910,0
20240315,184900,7139035690,8910,8910,8910,8910,0
20240315,184800,7139035690,8910,8910,8910,8910,0
20240315,184700,7139035690,8910,8910,8910,8910,0
20240315,184600,7139035690,8910,8910,8910,8910,0
20240315,184500,7139035690,8910,8910,8910,8910,0
20240315,184400,7139035690,8910,8910,8910,8910,0
20240315,184300,7139035690,8910,8910,8910,8910,0
20240315,184200,7139035690,8910,8910,8910,8910,0
20240315,184100,7139035690,8910,8910,8910,8910,0
20240315,184000,7139035690,8910,8910,8910,8910,0
20240315,183900,7139035690,8910,8910,8910,8910,0
20240315,183800,7139035690,8910,8910,8910,8910,0
20240315,183700,7139035690,8910,8910,8910,8910,0
20240315,183600,7139035690,8910,8910,8910,8910,6421
20240315,183500,7139035690,8910,8910,8910,8910,0
20240315,183400,7139035690,8910,8910,8910,8910,0
20240315,183300,7139035690,8910,8910,8910,8910,0
20240315,183200,7139035690,8910,8910,8910,8910,0
20240315,183100,7139035690,8910,8910,8910,8910,0
20240315,183000,7139035690,8910,8910,8910,8910,0
20240315,182900,7139035690,8910,8910,8910,8910,0
20240315,182800,7139035690,8910,8910,8910,8910,0
20240315,182700,7139035690,8910,8910,8910,8910,0
20240315,182600,7139035690,8910,8910,8910,8910,0
20240315,182500,7139035690,8910,8910,8910,8910,0
20240315,182400,7139035690,8910,8910,8910,8910,0
20240315,182300,7139035690,8910,8910,8910,8910,0
20240315,182200,7139035690,8910,8910,8910,8910,0
20240315,182100,7139035690,8910,8910,8910,8910,0
20240315,182000,7139035690,8910,8910,8910,8910,0
20240315,181900,7139035690,8910,8910,8910,8910,0
20240315,181800,7139035690,8910,8910,8910,8910,0
20240315,181700,7139035690,8910,8910,8910,8910,0
20240315,181600,7139035690,8910,8910,8910,8910,0
20240315,181500,7139035690,8910,8910,8910,8910,0
20240315,181400,7139035690,8910,8910,8910,8910,0
20240315,181300,7139035690,8910,8910,8910,8910,0
20240315,181200,7139035690,8910,8910,8910,8910,0
20240315,181100,7139035690,8910,8910,8910,8910,0
20240315,181000,7139035690,8910,8910,8910,8910,0
20240315,180900,7139035690,8910,8910,8910,8910,0
20240315,180800,7139035690,8910,8910,8910,8910,0
20240315,180700,7139035690,8910,8910,8910,8910,0
20240315,180600,7139035690,8910,8910,8910,8910,6421
20240315,180500,7139035690,8910,8910,8910,8910,0
20240315,180400,7139035690,8910,8910,8910,8910,0
20240315,180300,7139035690,8910,8910,8910,8910,0
20240315,180200,7139035690,8910,8910,8910,8910,0
20240315,180100,7139035690,8910,8910,8910,8910,0
20240315,180000,7139035690,8910,8910,8910,8910,0
20240315,175900,7139035690,8910,8910,8910,8910,0
20240315,175800,7139035690,8910,8910,8910,8910,0
20240315,175700,7139035690,8910,8910,8910,8910,0
20240315,175600,7139035690,8910,8910,8910,8910,0
20240315,175500,7139035690,8910,8910,8910,8910,0
20240315,175400,7139035690,8910,8910,8910,8910,0
20240315,175300,7139035690,8910,8910,8910,8910,0
20240315,175200,7139035690,8910,8910,8910,8910,0
20240315,175100,7139035690,8910,8910,8910,8910,0
20240315,175000,7139035690,8910,8910,8910,8910,0
20240315,174900,7139035690,8910,8910,8910,8910,0
20240315,174800,7139035690,8910,8910,8910,8910,0
20240315,174700,7139035690,8910,8910,8910,8910,0
20240315,174600,7139035690,8910,8910,8910,8910,0
20240315,174500,7139035690,8910,8910,8910,8910,0
20240315,174400,7139035690,8910,8910,8910,8910,0
20240315,174300,7139035690,8910,8910,8910,8910,0
20240315,174200,7139035690,8910,8910,8910,8910,0
20240315,174100,7139035690,8910,8910,8910,8910,0
20240315,174000,7139035690,8910,8910,8910,8910,0
20240315,173900,7139035690,8910,8910,8910,8910,0
20240315,173800,7139035690,8910,8910,8910,8910,0
20240315,173700,7139035690,8910,8910,8910,8910,0
20240315,173600,7139035690,8910,8910,8910,8910,6421
20240315,173500,7139035690,8910,8910,8910,8910,0
20240315,173400,7139035690,8910,8910,8910,8910,0
20240315,173300,7139035690,8910,8910,8910,8910,0
20240315,173200,7139035690,8910,8910,8910,8910,0
20240315,173100,7139035690,8910,8910,8910,8910,0
20240315,173000,7139035690,8910,8910,8910,8910,0
20240315,172900,7139035690,8910,8910,8910,8910,0
20240315,172800,7139035690,8910,8910,8910,8910,0
20240315,172700,7139035690,8910,8910,8910,8910,0
20240315,172600,7139035690,8910,8910,8910,8910,0
20240315,172500,7139035690,8910,8910,8910,8910,0
20240315,172400,7139035690,8910,8910,8910,8910,0
20240315,172300,7139035690,8910,8910,8910,8910,0
20240315,172200,7139035690,8910,8910,8910,8910,0
20240315,172100,7139035690,8910,8910,8910,8910,0
20240315,172000,7139035690,8910,8910,8910,8910,0
20240315,171900,7139035690,8910,8910,8910,8910,0
20240315,171800,7139035690,8910,8910,8910,8910,0
20240315,171700,7139035690,8910,8910,8910,8910,0
20240315,171600,7139035690,8910,8910,8910,8910,0
20240315,171500,7139035690,8910,8910,8910,8910,0
20240315,171400,7139035690,8910,8910,8910,8910,0
20240315,171300,7139035690,8910,8910,8910,8910,0
20240315,171200,7139035690,8910,8910,8910,8910,0
20240315,171100,7139035690,8910,8910,8910,8910,0
20240315,171000,7139035690,8910,8910,8910,8910,0
20240315,170900,7139035690,8910,8910,8910,8910,0
20240315,170800,7139035690,8910,8910,8910,8910,0
20240315,170700,7139035690,8910,8910,8910,8910,0
20240315,170600,7139035690,8910,8910,8910,8910,6421
20240315,170500,7139035690,8910,8910,8910,8910,0
20240315,170400,7139035690,8910,8910,8910,8910,0
20240315,170300,7139035690,8910,8910,8910,8910,0
20240315,170200,7139035690,8910,8910,8910,8910,0
20240315,170100,7139035690,8910,8910,8910,8910,0
20240315,170000,7139035690,8910,8910,8910,8910,0
20240315,165900,7139035690,8910,8910,8910,8910,0
20240315,165800,7139035690,8910,8910,8910,8910,0
20240315,165700,7139035690,8910,8910,8910,8910,0
20240315,165600,7139035690,8910,8910,8910,8910,0
20240315,165500,7139035690,8910,8910,8910,8910,0
20240315,165400,7139035690,8910,8910,8910,8910,0
20240315,165300,7139035690,8910,8910,8910,8910,0
20240315,165200,7139035690,8910,8910,8910,8910,0
20240315,165100,7139035690,8910,8910,8910,8910,0
20240315,165000,7139035690,8910,8910,8910,8910,0
20240315,164900,7139035690,8910,8910,8910,8910,0
20240315,164800,7139035690,8910,8910,8910,8910,0
20240315,164700,7139035690,8910,8910,8910,8910,0
20240315,164600,7139035690,8910,8910,8910,8910,0
20240315,164500,7139035690,8910,8910,8910,8910,0
20240315,164400,7139035690,8910,8910,8910,8910,0
20240315,164300,7139035690,8910,8910,8910,8910,0
20240315,164200,7139035690,8910,8910,8910,8910,0
20240315,164100,7139035690,8910,8910,8910,8910,0
20240315,164000,7139035690,8910,8910,8910,8910,0
20240315,163900,7139035690,8910,8910,8910,8910,0
20240315,163800,7139035690,8910,8910,8910,8910,0
20240315,163700,7139035690,8910,8910,8910,8910,0
20240315,163600,7139035690,8910,8910,8910,8910,6421
20240315,163500,7139035690,8910,8910,8910,8910,0
20240315,163400,7139035690,8910,8910,8910,8910,0
20240315,163300,7139035690,8910,8910,8910,8910,0
20240315,163200,7139035690,8910,8910,8910,8910,0
20240315,163100,7139035690,8910,8910,8910,8910,0
20240315,163000,7139035690,8910,8910,8910,8910,0
20240315,162900,7139035690,8910,8910,8910,8910,0
20240315,162800,7139035690,8910,8910,8910,8910,0
20240315,162700,7139035690,8910,8910,8910,8910,0
20240315,162600,7139035690,8910,8910,8910,8910,0
20240315,162500,7139035690,8910,8910,8910,8910,0
20240315,162400,7139035690,8910,8910,8910,8910,0
20240315,162300,7139035690,8910,8910,8910,8910,0
20240315,162200,7139035690,8910,8910,8910,8910,0
20240315,162100,7139035690,8910,8910,8910,8910,0
20240315,162000,7139035690,8910,8910,8910,8910,0
20240315,161900,7139035690,8910,8910,8910,8910,0
20240315,161800,7139035690,8910,8910,8910,8910,0
20240315,161700,7139035690,8910,8910,8910,8910,0
20240315,161600,7139035690,8910,8910,8910,8910,0
20240315,161500,7139035690,8910,8910,8910,8910,0
20240315,161400,7139035690,8910,8910,8910,8910,0
20240315,161300,7139035690,8910,8910,8910,8910,0
20240315,161200,7139035690,8910,8910,8910,8910,0
20240315,161100,7139035690,8910,8910,8910,8910,0
20240315,161000,7139035690,8910,8910,8910,8910,0
20240315,160900,7139035690,8910,8910,8910,8910,0
20240315,160800,7139035690,8910,8910,8910,8910,0
20240315,160700,7139035690,8910,8910,8910,8910,0
20240315,160600,7139035690,8910,8910,8910,8910,6421
20240315,160500,7139035690,8910,8910,8910,8910,0
20240315,160400,7139035690,8910,8910,8910,8910,0
20240315,160300,7139035690,8910,8910,8910,8910,0
20240315,160200,7139035690,8910,8910,8910,8910,0
20240315,160100,7139035690,8910,8910,8910,8910,0
20240315,160000,7139035690,8910,8910,8910,8910,0
20240315,155900,7139035690,8910,8910,8910,8910,0
20240315,155800,7139035690,8910,8910,8910,8910,0
20240315,155700,7139035690,8910,8910,8910,8910,0
20240315,155600,7139035690,8910,8910,8910,8910,0
20240315,155500,7139035690,8910,8910,8910,8910,0
20240315,155400,7139035690,8910,8910,8910,8910,0
20240315,155300,7139035690,8910,8910,8910,8910,0
20240315,155200,7139035690,8910,8910,8910,8910,0
20240315,155100,7139035690,8910,8910,8910,8910,0
20240315,155000,7139035690,8910,8910,8910,8910,0
20240315,154900,7139035690,8910,8910,8910,8910,0
20240315,154800,7139035690,8910,8910,8910,8910,0
20240315,154700,7139035690,8910,8910,8910,8910,0
20240315,154600,7139035690,8910,8910,8910,8910,0
20240315,154500,7139035690,8910,8910,8910,8910,0
20240315,154400,7139035690,8910,8910,8910,8910,0
20240315,154300,7139035690,8910,8910,8910,8910,0
20240315,154200,7139035690,8910,8910,8910,8910,0
20240315,154100,7139035690,8910,8910,8910,8910,0
20240315,154000,7139035690,8910,8910,8910,8910,0
20240315,153900,7139035690,8910,8910,8910,8910,0
20240315,153800,7139035690,8910,8910,8910,8910,0
20240315,153700,7139035690,8910,8910,8910,8910,0
20240315,153600,7139035690,8910,8910,8910,8910,6421
20240315,153500,7139035690,8910,8910,8910,8910,0
20240315,153400,7139035690,8910,8910,8910,8910,0
20240315,153300,7139035690,8910,8910,8910,8910,0
20240315,153200,7139035690,8910,8910,8910,8910,0
20240315,153100,7139035690,8910,8910,8910,8910,0
20240315,153000,7139035690,8910,8910,8910,8910,6421
20240315,152900,7081824580,8900,8900,8900,8900,0
20240315,152800,7081824580,8900,8900,8900,8900,0
20240315,152700,7081824580,8900,8900,8900,8900,0
20240315,152600,7081824580,8900,8900,8900,8900,0
20240315,152500,7081824580,8900,8900,8900,8900,0
20240315,152400,7081824580,8900,8900,8900,8900,0
20240315,152300,7081824580,8900,8900,8900,8900,0
20240315,152200,7081824580,8900,8900,8900,8900,0
20240315,152100,7081824580,8900,8900,8900,8900,0
20240315,152000,7081824580,8900,8900,8900,8900,0
20240315,151900,7081824580,8900,8910,8920,8900,1089
20240315,151800,7072124480,8910,8930,8930,8900,1296
20240315,151700,7060589190,8930,8910,8930,8900,2603
20240315,151600,7037361850,8910,8920,8920,8900,2061
20240315,151500,7019007790,8920,8910,8930,8910,1950
20240315,151400,7001621690,8920,8910,8930,8910,1160
20240315,151300,6991270310,8910,8900,8910,8900,1672
20240315,151200,6976386130,8900,8910,8910,8890,1648
20240315,151100,6961709660,8900,8910,8920,8890,1700
20240315,151000,6946581470,8920,8910,8920,8910,1421
20240315,150900,6933913400,8900,8910,8920,8900,702
20240315,150800,6927658030,8910,8930,8930,8890,5354
20240315,150700,6880026710,8920,8920,8930,8910,1735
20240315,150600,6864551480,8910,8920,8920,8890,3069
20240315,150500,6837232310,8930,8910,8930,8900,1562
20240315,150400,6823312700,8930,8920,8930,8900,2165
20240315,150300,6804017220,8920,8920,8930,8910,1465
20240315,150200,6790951860,8930,8920,8930,8910,587
20240315,150100,6785715270,8930,8930,8930,8910,1561
20240315,150000,6771791030,8930,8920,8940,8920,829
20240315,145900,6764391620,8920,8940,8950,8920,779
20240315,145800,6757430980,8940,8940,8940,8930,1814
20240315,145700,6741216120,8940,8940,8950,8940,2238
20240315,145600,6721205660,8940,8930,8940,8920,1030
20240315,145500,6712006810,8930,8920,8930,8920,447
20240315,145400,6708018290,8930,8940,8940,8930,806
20240315,145300,6700818250,8950,8940,8950,8930,298
20240315,145200,6698154050,8930,8940,8950,8930,453
20240315,145100,6694101350,8940,8940,8950,8940,3413
20240315,145000,6663588590,8950,8940,8950,8940,1715
20240315,144900,6648253510,8950,8950,8950,8940,1411
20240315,144800,6635627430,8940,8940,8950,8940,1161
20240315,144700,6625247030,8950,8940,8950,8940,2105
20240315,144600,6606425140,8950,8940,8960,8940,1441
20240315,144500,6593534160,8950,8960,8960,8940,1892
20240315,144400,6576612110,8960,8950,8960,8950,65
20240315,144300,6576029970,8960,8960,8970,8950,1169
20240315,144200,6565559320,8950,8950,8970,8940,2876
20240315,144100,6539790700,8950,8940,8950,8940,305
20240315,144000,6537063420,8960,8950,8960,8940,1003
20240315,143900,6528089570,8960,8930,8960,8930,15959
20240315,143800,6385371130,8930,8910,8930,8910,2326
20240315,143700,6364624320,8910,8920,8930,8910,560
20240315,143600,6359629110,8910,8900,8910,8890,2178
20240315,143500,6340246760,8900,8900,8910,8900,1232
20240315,143400,6329277500,8900,8900,8910,8890,3658
20240315,143300,6296722440,8900,8910,8910,8890,4377
20240315,143200,6257798520,8910,8910,8910,8900,866
20240315,143100,6250084780,8920,8910,8920,8910,76
20240315,143000,6249407080,8910,8930,8930,8900,1154
20240315,142900,6239123350,8940,8910,8940,8900,1236
20240315,142800,6228087790,8930,8910,8930,8910,2220
20240315,142700,6208304850,8910,8910,8920,8900,797
20240315,142600,6201202230,8920,8910,8930,8910,2377
20240315,142500,6180015580,8910,8900,8910,8900,737
20240315,142400,6173453300,8910,8920,8920,8900,1030
20240315,142300,6164278480,8920,8940,8940,8920,921
20240315,142200,6156057970,8940,8930,8950,8900,2771
20240315,142100,6131272370,8940,8920,8940,8890,6632
20240315,142000,6072132330,8920,8910,8920,8900,1188
20240315,141900,6061535970,8920,8890,8920,8890,8507
20240315,141800,5985833290,8880,8860,8880,8860,3953
20240315,141700,5950759340,8880,8860,8880,8860,1388
20240315,141600,5938454600,8870,8860,8870,8850,1442
20240315,141500,5925678230,8850,8860,8870,8850,663
20240315,141400,5919805850,8870,8860,8880,8860,389
20240315,141300,5916355670,8870,8880,8880,8870,509
20240315,141200,5911838130,8880,8850,8880,8850,1152
20240315,141100,5901632160,8860,8850,8860,8850,499
20240315,141000,5897211040,8860,8830,8860,8830,2549
20240315,140900,5874664790,8840,8830,8840,8830,1975
20240315,140800,5857224960,8830,8820,8830,8820,1203
20240315,140700,5846612960,8820,8830,8830,8820,1865
20240315,140600,5830155940,8820,8830,8830,8820,915
20240315,140500,5822079840,8840,8830,8840,8820,810
20240315,140400,5814927510,8830,8830,8840,8820,2192
20240315,140300,5795578880,8830,8830,8830,8820,3204
20240315,140200,5767306580,8830,8830,8830,8820,863
20240315,140100,5759690650,8830,8820,8830,8820,284
20240315,140000,5757185350,8830,8830,8840,8820,2511
20240315,135900,5735012980,8840,8840,8840,8830,1162
20240315,135800,5724748860,8840,8830,8840,8830,1352
20240315,135700,5712798250,8840,8850,8850,8830,1861
20240315,135600,5696347000,8850,8840,8850,8840,1483
20240315,135500,5683232070,8840,8850,8850,8840,881
20240315,135400,5675440610,8850,8860,8860,8850,3187
20240315,135300,5647232310,8860,8860,8860,8850,1284
20240315,135200,5635858370,8850,8860,8860,8850,1287
20240315,135100,5624462250,8850,8870,8870,8850,671
20240315,135000,5618517740,8870,8860,8870,8860,1033
20240315,134900,5609365100,8870,8870,8870,8860,686
20240315,134800,5603283930,8870,8860,8870,8860,2038
20240315,134700,5585217580,8890,8860,8890,8860,1477
20240315,134600,5572109220,8870,8870,8870,8860,644
20240315,134500,5566400760,8870,8870,8870,8860,2785
20240315,134400,5541716090,8880,8880,8890,8880,753
20240315,134300,5535028910,8880,8880,8890,8880,503
20240315,134200,5530561680,8880,8880,8890,8870,1118
20240315,134100,5520638070,8880,8890,8900,8880,1835
20240315,134000,5504329040,8890,8880,8890,8870,1077
20240315,133900,5494761450,8880,8870,8880,8860,2909
20240315,133800,5468950340,8870,8870,8880,8870,1482
20240315,133700,5455800110,8890,8850,8900,8850,5393
20240315,133600,5407913410,8850,8860,8860,8850,299
20240315,133500,5405266610,8850,8850,8860,8840,1344
20240315,133400,5393369090,8850,8830,8850,8830,1972
20240315,133300,5375932030,8840,8830,8840,8830,812
20240315,133200,5368755350,8840,8850,8860,8840,452
20240315,133100,5364757690,8840,8830,8860,8830,1519
20240315,133000,5351320250,8830,8830,8830,8820,1678
20240315,132900,5336505600,8830,8820,8830,8820,1373
20240315,132800,5324395450,8830,8810,8830,8810,789
20240315,132700,5317443280,8810,8810,8810,8800,1003
20240315,132600,5308609210,8810,8800,8810,8800,1812
20240315,132500,5292655880,8800,8820,8820,8800,845
20240315,132400,5285205260,8820,8820,8820,8820,525
20240315,132300,5280574760,8820,8830,8830,8820,2253
20240315,132200,5260698250,8830,8820,8830,8820,611
20240315,132100,5255308030,8820,8820,8820,8810,250
20240315,132000,5253105330,8810,8800,8820,8790,2559
20240315,131900,5230570050,8810,8810,8810,8800,1551
20240315,131800,5216920910,8800,8800,8810,8800,529
20240315,131700,5212264270,8800,8800,8800,8800,1023
20240315,131600,5203261870,8800,8810,8810,8800,1359
20240315,131500,5191302070,8820,8810,8820,8800,1487
20240315,131400,5178211580,8800,8800,8810,8790,2001
20240315,131300,5160596410,8810,8810,8810,8810,67
20240315,131200,5160006140,8810,8810,8830,8790,2027
20240315,131100,5142160580,8800,8790,8810,8790,2183
20240315,131000,5122961090,8790,8800,8820,8790,2889
20240315,130900,5097524540,8790,8790,8790,8790,1105
20240315,130800,5087811590,8790,8800,8800,8790,1392
20240315,130700,5075563490,8800,8800,8800,8800,444
20240315,130600,5071656290,8800,8810,8810,8800,327
20240315,130500,5068776640,8810,8800,8840,8800,7553
20240315,130400,5002280980,8800,8810,8810,8800,79
20240315,130300,5001585030,8800,8800,8800,8800,539
20240315,130200,4996841830,8800,8800,8800,8800,1214
20240315,130100,4986158630,8800,8810,8810,8800,342
20240315,130000,4983148980,8800,8800,8810,8800,536
20240315,125900,4978429930,8800,8810,8810,8800,1105
20240315,125800,4968705430,8810,8810,8810,8800,100
20240315,125700,4967824480,8800,8810,8810,8800,1882
20240315,125600,4951261330,8810,8800,8810,8800,1128
20240315,125500,4941334830,8800,8810,8810,8800,494
20240315,125400,4936985670,8810,8810,8810,8810,620
20240315,125300,4931523470,8810,8810,8820,8800,1060
20240315,125200,4922185480,8810,8810,8810,8810,341
20240315,125100,4919181270,8810,8820,8820,8810,812
20240315,125000,4912023250,8810,8810,8820,8810,1275
20240315,124900,4900789970,8810,8820,8820,8810,143
20240315,124800,4899528890,8820,8830,8830,8820,638
20240315,124700,4893901230,8830,8830,8830,8820,965
20240315,124600,4885387410,8850,8840,8850,8820,18
20240315,124500,4885228300,8820,8830,8830,8820,1135
20240315,124400,4875214210,8830,8810,8830,8810,2530
20240315,124300,4852903090,8820,8810,8820,8810,29
20240315,124200,4852647320,8810,8810,8810,8810,654
20240315,124100,4846885580,8810,8810,8810,8810,4144
20240315,124000,4810376940,8810,8820,8820,8810,73
20240315,123900,4809733140,8820,8830,8830,8810,284
20240315,123800,4807228600,8820,8810,8820,8810,1537
20240315,123700,4793687620,8820,8810,8820,8810,701
20240315,123600,4787507170,8810,8820,8820,8810,767
20240315,123500,4780746460,8820,8830,8830,8820,43
20240315,123400,4780366780,8840,8850,8850,8840,3751
20240315,123300,4747207820,8840,8850,8850,8840,442
20240315,123200,4743298530,8840,8840,8840,8830,1494
20240315,123100,4730100310,8840,8840,8850,8840,762
20240315,123000,4723363990,8840,8840,8850,8840,491
20240315,122900,4719023010,8840,8840,8850,8830,983
20240315,122800,4710333300,8830,8820,8830,8810,1707
20240315,122700,4695264330,8830,8810,8830,8810,734
20240315,122600,4688797190,8800,8800,8810,8800,1686
20240315,122500,4673958130,8810,8820,8820,8810,963
20240315,122400,4665465330,8800,8800,8820,8800,172
20240315,122300,4663949730,8810,8800,8810,8800,4312
20240315,122200,4625981720,8800,8790,8800,8790,631
20240315,122100,4620431240,8790,8790,8800,8790,365
20240315,122000,4617222880,8790,8790,8790,8790,1366
20240315,121900,4605215740,8790,8800,8800,8790,55
20240315,121800,4604731790,8800,8790,8800,8790,348
20240315,121700,4601672700,8790,8780,8790,8780,1835
20240315,121600,4585559570,8780,8790,8800,8780,593
20240315,121500,4580348360,8780,8770,8780,8770,457
20240315,121400,4576338220,8780,8780,8780,8770,1139
20240315,121300,4566340900,8790,8770,8790,8770,1389
20240315,121200,4554146080,8780,8790,8790,8770,2128
20240315,121100,4535462080,8790,8800,8800,8790,430
20240315,121000,4531682120,8810,8810,8810,8800,2066
20240315,120900,4513501240,8810,8780,8810,8780,1541
20240315,120800,4499943130,8780,8790,8790,8780,683
20240315,120700,4493942700,8780,8800,8800,8780,962
20240315,120600,4485493530,8810,8760,8810,8760,2746
20240315,120500,4461412320,8760,8760,8770,8760,550
20240315,120400,4456594290,8770,8780,8780,8770,249
20240315,120300,4454410550,8770,8770,8780,8760,618
20240315,120200,4448991450,8770,8760,8770,8760,890
20240315,120100,4441189290,8760,8760,8770,8760,1178
20240315,120000,4430869910,8760,8780,8780,8760,280
20240315,115900,4428416100,8750,8760,8760,8750,10122
20240315,115800,4339810750,8770,8770,8780,8770,341
20240315,115700,4336818750,8800,8800,8800,8800,2661
20240315,115600,4313401950,8810,8760,8810,8760,2375
20240315,115500,4292541230,8760,8760,8760,8760,1671
20240315,115400,4277903270,8760,8770,8770,8750,335
20240315,115300,4274967830,8770,8760,8770,8750,972
20240315,115200,4266448840,8770,8780,8780,8770,268
20240315,115100,4264096300,8750,8740,8750,8740,1466
20240315,115000,4251273910,8750,8790,8790,8740,6646
20240315,114900,4193128940,8790,8750,8790,8750,3373
20240315,114800,4163599320,8760,8760,8760,8750,1401
20240315,114700,4151336460,8760,8760,8770,8750,1722
20240315,114600,4136245580,8760,8770,8770,8760,893
20240315,114500,4128422690,8770,8780,8780,8750,2305
20240315,114400,4108236750,8760,8780,8790,8750,12126
20240315,114300,4001937010,8780,8800,8800,8780,3456
20240315,114200,3971563300,8800,8800,8800,8790,672
20240315,114100,3965652800,8800,8800,8800,8790,592
20240315,114000,3960445500,8790,8790,8790,8790,1948
20240315,113900,3943322580,8790,8800,8800,8790,2732
20240315,113800,3919307440,8800,8810,8810,8790,28696
20240315,113700,3666786400,8810,8820,8820,8810,11983
20240315,113600,3561198930,8820,8820,8820,8820,613
20240315,113500,3555792270,8830,8820,8830,8820,275
20240315,113400,3553364580,8820,8820,8820,8820,1366
20240315,113300,3541316460,8820,8810,8820,8810,548
20240315,113200,3536486240,8820,8830,8830,8810,455
20240315,113100,3532476080,8830,8830,8830,8810,1246
20240315,113000,3521485020,8820,8810,8820,8810,1018
20240315,112900,3512506270,8810,8820,8820,8810,1153
20240315,112800,3502338140,8820,8830,8830,8820,2166
20240315,112700,3483225950,8830,8830,8830,8820,417
20240315,112600,3479543880,8830,8830,8850,8810,18538
20240315,112500,3316008460,8830,8830,8860,8830,11904
20240315,112400,3210858760,8830,8840,8840,8830,1224
20240315,112300,3200043820,8840,8830,8860,8830,349
20240315,112200,3196958530,8830,8860,8870,8830,11855
20240315,112100,3092098990,8870,8860,8880,8860,1149
20240315,112000,3081902230,8880,8880,8880,8880,8
20240315,111900,3081831190,8880,8860,8880,8860,1731
20240315,111800,3066488510,8860,8860,8860,8860,1225
20240315,111700,3055635010,8860,8850,8860,8850,641
20240315,111600,3049959080,8860,8860,8860,8850,1178
20240315,111500,3039532270,8850,8850,8860,8850,1733
20240315,111400,3024187670,8860,8850,8860,8850,1154
20240315,111300,3013974640,8850,8860,8860,8850,569
20240315,111200,3008937700,8850,8860,8860,8850,1261
20240315,111100,2997766360,8860,8850,8860,8850,701
20240315,111000,2991560960,8860,8860,8860,8850,1916
20240315,110900,2974597090,8860,8850,8860,8840,661
20240315,110800,2968747030,8860,8860,8860,8850,20230
20240315,110700,2789662860,8860,8860,8860,8860,773
20240315,110600,2782814080,8860,8870,8880,8860,2783
20240315,110500,2758148280,8870,8870,8880,8870,1599
20240315,110400,2743964750,8880,8900,8900,8880,6011
20240315,110300,2690562560,8900,8890,8900,8890,1313
20240315,110200,2678876870,8890,8890,8890,8890,447
20240315,110100,2674903040,8890,8890,8890,8890,1851
20240315,110000,2658447650,8890,8890,8890,8890,469
20240315,105900,2654278240,8890,8890,8890,8890,364
20240315,105800,2651042280,8890,8900,8900,8890,1030
20240315,105700,2641885200,8900,8900,8900,8890,1455
20240315,105600,2628939620,8910,8910,8910,8910,10
20240315,105500,2628850520,8910,8910,8910,8900,715
20240315,105400,2622487000,8900,8900,8910,8890,833
20240315,105300,2615073200,8900,8900,8910,8890,1208
20240315,105200,2604324220,8890,8890,8890,8880,1043
20240315,105100,2595059180,8890,8890,8890,8880,568
20240315,105000,2590011960,8890,8880,8890,8880,37
20240315,104900,2589683390,8880,8890,8890,8880,1217
20240315,104800,2578868760,8890,8890,8900,8880,411
20240315,104700,2575215030,8890,8890,8900,8890,2542
20240315,104600,2552596640,8890,8870,8890,8870,1472
20240315,104500,2539528680,8880,8870,8880,8870,2630
20240315,104400,2516179860,8870,8860,8870,8860,483
20240315,104300,2511899480,8860,8880,8880,8860,7771
20240315,104200,2443011830,8880,8880,8880,8870,532
20240315,104100,2438290490,8870,8870,8870,8870,475
20240315,104000,2434077240,8870,8880,8880,8870,1465
20240315,103900,2421072410,8880,8880,8880,8880,437
20240315,103800,2417191850,8880,8880,8880,8880,718
20240315,103700,2410816010,8880,8880,8880,8880,414
20240315,103600,2407139690,8880,8880,8890,8880,1382
20240315,103500,2394865560,8890,8890,8890,8880,4133
20240315,103400,2358152120,8890,8890,8910,8890,419
20240315,103300,2354427190,8910,8900,8910,8890,1358
20240315,103200,2342350190,8900,8890,8900,8890,1816
20240315,103100,2326188620,8890,8890,8900,8890,918
20240315,103000,2318024400,8900,8900,8900,8900,366
20240315,102900,2314767000,8910,8880,8910,8880,624
20240315,102800,2309220880,8900,8870,8900,8870,1331
20240315,102700,2297407750,8870,8860,8900,8860,3618
20240315,102600,2265263860,8870,8860,8870,8850,5779
20240315,102500,2214061660,8860,8870,8870,8860,3615
20240315,102400,2182029530,8870,8870,8880,8870,2490
20240315,102300,2159943170,8890,8890,8900,8870,5226
20240315,102200,2113492300,8900,8900,8910,8890,9822
20240315,102100,2026076780,8900,8910,8920,8900,1952
20240315,102000,2008701640,8910,8900,8910,8900,994
20240315,101900,1999850480,8900,8900,8910,8900,2425
20240315,101800,1978250080,8910,8910,8910,8900,7065
20240315,101700,1915308110,8910,8910,8910,8910,27
20240315,101600,1915067540,8920,8930,8930,8920,8279
20240315,101500,1841212340,8940,8940,8940,8930,37
20240315,101400,1840881690,8930,8920,8930,8920,1335
20240315,101300,1828967500,8920,8920,8920,8920,110
20240315,101200,1827986300,8920,8930,8930,8920,2264
20240315,101100,1807786850,8930,8930,8940,8920,631
20240315,101000,1802151420,8940,8920,8950,8920,1460
20240315,100900,1789117800,8930,8920,8940,8920,879
20240315,100800,1781270680,8920,8950,8950,8920,7830
20240315,100700,1711280680,8960,8950,8960,8950,429
20240315,100600,1707441090,8950,8950,8960,8950,1110
20240315,100500,1697506330,8950,8940,8950,8940,1906
20240315,100400,1680451920,8950,8940,8950,8940,805
20240315,100300,1673253620,8940,8950,8960,8940,1817
20240315,100200,1656994720,8970,8960,8970,8950,110
20240315,100100,1656009900,8960,8960,8960,8960,1248
20240315,100000,1644827820,8960,8960,8970,8960,1642
20240315,095900,1630114440,8970,8970,8970,8960,2031
20240315,095800,1611914330,8970,8970,8970,8970,585
20240315,095700,1606666880,8980,8970,9000,8970,1016
20240315,095600,1597553300,8970,8970,9010,8970,536
20240315,095500,1592745050,8970,8970,8980,8960,353
20240315,095400,1589580600,8960,8960,8970,8960,2437
20240315,095300,1567740930,8970,8970,8970,8960,840
20240315,095200,1560208560,9000,8970,9000,8970,3305
20240315,095100,1530545050,8970,8970,8980,8970,1516
20240315,095000,1516946430,8980,8980,8990,8970,1066
20240315,094900,1507375170,8990,8990,9000,8980,3073
20240315,094800,1479753300,8990,9010,9010,8990,320
20240315,094700,1476873780,9010,9000,9010,8990,276
20240315,094600,1474391800,8990,9000,9000,8990,735
20240315,094500,1467783460,9010,9000,9010,9000,1207
20240315,094400,1456920410,9000,9010,9010,9000,1274
20240315,094300,1445452370,9020,9010,9020,9010,812
20240315,094200,1438133310,9020,9060,9060,9020,10469
20240315,094100,1343486590,9060,9070,9070,9060,877
20240315,094000,1335538780,9070,9080,9080,9060,661
20240315,093900,1329540000,9080,9040,9090,9030,6622
20240315,093800,1269489060,9040,9030,9040,9030,2338
20240315,093700,1248359360,9030,8990,9030,8980,2254
20240315,093600,1228065930,8990,8970,8990,8960,1164
20240315,093500,1217621230,8960,8960,8960,8960,84
20240315,093400,1216868590,8990,9000,9000,8990,1350
20240315,093300,1204731090,9000,9000,9010,8940,8341
20240315,093200,1129674750,9000,8990,9000,8930,5230
20240315,093100,1082641450,8910,8900,8990,8900,5611
20240315,093000,1032306480,8880,8890,8910,8880,5198
20240315,092900,986059110,8890,8880,8900,8880,2041
20240315,092800,967925200,8870,8860,8870,8860,357
20240315,092700,964761690,8860,8850,8870,8850,1912
20240315,092600,947828250,8850,8860,8880,8840,14296
20240315,092500,821174090,8870,8870,8880,8860,3419
20240315,092400,790854880,8870,8910,8930,8870,8263
20240315,092300,717441750,8920,8900,8920,8890,5468
20240315,092200,668790020,8900,8910,8910,8890,2309
20240315,092100,648236120,8900,8900,8920,8890,2560
20240315,092000,625466500,8900,8920,8920,8900,8301
20240315,091900,551535250,8910,8910,8920,8910,2140
20240315,091800,532461830,8910,8890,8910,8890,4832
20240315,091700,489475700,8890,8900,8910,8890,2015
20240315,091600,471550920,8900,8930,8930,8890,11581
20240315,091500,368423970,8930,8950,8960,8930,2577
20240315,091400,345379750,8960,8940,8970,8940,574
20240315,091300,340240240,8940,8960,8960,8940,3286
20240315,091200,310835060,8960,8960,8970,8960,2127
20240315,091100,291777040,8960,9000,9000,8960,4370
20240315,091000,252559650,9010,9020,9020,9010,1703
20240315,090900,237208970,9030,9040,9040,9020,1126
20240315,090800,227039480,9040,9030,9040,9030,386
20240315,090700,223550680,9040,9040,9050,9040,748
20240315,090600,216784970,9050,9040,9060,9030,1106
20240315,090500,206777970,9060,8960,9060,8960,1684
20240315,090400,191642930,8970,8920,8970,8910,3635
20240315,090300,159075600,8910,9020,9020,8910,3946
20240315,090200,123827450,8940,9030,9030,8910,9029
20240315,090100,42688770,9000,8990,9000,8990,419
20240315,090000,38920750,8990,9030,9030,8990,4315