389500/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,212100,1041297300,34100,34100,34100,34100,1707
20240312,212000,1041297300,34100,34100,34100,34100,0
20240312,211900,1041297300,34100,34100,34100,34100,0
20240312,211800,1041297300,34100,34100,34100,34100,0
20240312,211700,1041297300,34100,34100,34100,34100,0
20240312,211600,1041297300,34100,34100,34100,34100,0
20240312,211500,1041297300,34100,34100,34100,34100,0
20240312,211400,1041297300,34100,34100,34100,34100,0
20240312,211300,1041297300,34100,34100,34100,34100,0
20240312,211200,1041297300,34100,34100,34100,34100,0
20240312,211100,1041297300,34100,34100,34100,34100,0
20240312,211000,1041297300,34100,34100,34100,34100,0
20240312,210900,1041297300,34100,34100,34100,34100,0
20240312,210800,1041297300,34100,34100,34100,34100,0
20240312,210700,1041297300,34100,34100,34100,34100,0
20240312,210600,1041297300,34100,34100,34100,34100,0
20240312,210500,1041297300,34100,34100,34100,34100,0
20240312,210400,1041297300,34100,34100,34100,34100,0
20240312,210300,1041297300,34100,34100,34100,34100,0
20240312,210200,1041297300,34100,34100,34100,34100,0
20240312,210100,1041297300,34100,34100,34100,34100,0
20240312,210000,1041297300,34100,34100,34100,34100,0
20240312,205900,1041297300,34100,34100,34100,34100,0
20240312,205800,1041297300,34100,34100,34100,34100,0
20240312,205700,1041297300,34100,34100,34100,34100,0
20240312,205600,1041297300,34100,34100,34100,34100,0
20240312,205500,1041297300,34100,34100,34100,34100,0
20240312,205400,1041297300,34100,34100,34100,34100,0
20240312,205300,1041297300,34100,34100,34100,34100,0
20240312,205200,1041297300,34100,34100,34100,34100,0
20240312,205100,1041297300,34100,34100,34100,34100,1707
20240312,205000,1041297300,34100,34100,34100,34100,0
20240312,204900,1041297300,34100,34100,34100,34100,0
20240312,204800,1041297300,34100,34100,34100,34100,0
20240312,204700,1041297300,34100,34100,34100,34100,0
20240312,204600,1041297300,34100,34100,34100,34100,0
20240312,204500,1041297300,34100,34100,34100,34100,0
20240312,204400,1041297300,34100,34100,34100,34100,0
20240312,204300,1041297300,34100,34100,34100,34100,0
20240312,204200,1041297300,34100,34100,34100,34100,0
20240312,204100,1041297300,34100,34100,34100,34100,0
20240312,204000,1041297300,34100,34100,34100,34100,0
20240312,203900,1041297300,34100,34100,34100,34100,0
20240312,203800,1041297300,34100,34100,34100,34100,0
20240312,203700,1041297300,34100,34100,34100,34100,0
20240312,203600,1041297300,34100,34100,34100,34100,0
20240312,203500,1041297300,34100,34100,34100,34100,0
20240312,203400,1041297300,34100,34100,34100,34100,0
20240312,203300,1041297300,34100,34100,34100,34100,0
20240312,203200,1041297300,34100,34100,34100,34100,0
20240312,203100,1041297300,34100,34100,34100,34100,0
20240312,203000,1041297300,34100,34100,34100,34100,0
20240312,202900,1041297300,34100,34100,34100,34100,0
20240312,202800,1041297300,34100,34100,34100,34100,0
20240312,202700,1041297300,34100,34100,34100,34100,0
20240312,202600,1041297300,34100,34100,34100,34100,0
20240312,202500,1041297300,34100,34100,34100,34100,0
20240312,202400,1041297300,34100,34100,34100,34100,0
20240312,202300,1041297300,34100,34100,34100,34100,0
20240312,202200,1041297300,34100,34100,34100,34100,0
20240312,202100,1041297300,34100,34100,34100,34100,1707
20240312,202000,1041297300,34100,34100,34100,34100,0
20240312,201900,1041297300,34100,34100,34100,34100,0
20240312,201800,1041297300,34100,34100,34100,34100,0
20240312,201700,1041297300,34100,34100,34100,34100,0
20240312,201600,1041297300,34100,34100,34100,34100,0
20240312,201500,1041297300,34100,34100,34100,34100,0
20240312,201400,1041297300,34100,34100,34100,34100,0
20240312,201300,1041297300,34100,34100,34100,34100,0
20240312,201200,1041297300,34100,34100,34100,34100,0
20240312,201100,1041297300,34100,34100,34100,34100,0
20240312,201000,1041297300,34100,34100,34100,34100,0
20240312,200900,1041297300,34100,34100,34100,34100,0
20240312,200800,1041297300,34100,34100,34100,34100,0
20240312,200700,1041297300,34100,34100,34100,34100,0
20240312,200600,1041297300,34100,34100,34100,34100,0
20240312,200500,1041297300,34100,34100,34100,34100,0
20240312,200400,1041297300,34100,34100,34100,34100,0
20240312,200300,1041297300,34100,34100,34100,34100,0
20240312,200200,1041297300,34100,34100,34100,34100,0
20240312,200100,1041297300,34100,34100,34100,34100,0
20240312,200000,1041297300,34100,34100,34100,34100,0
20240312,195900,1041297300,34100,34100,34100,34100,0
20240312,195800,1041297300,34100,34100,34100,34100,0
20240312,195700,1041297300,34100,34100,34100,34100,0
20240312,195600,1041297300,34100,34100,34100,34100,0
20240312,195500,1041297300,34100,34100,34100,34100,0
20240312,195400,1041297300,34100,34100,34100,34100,0
20240312,195300,1041297300,34100,34100,34100,34100,0
20240312,195200,1041297300,34100,34100,34100,34100,0
20240312,195100,1041297300,34100,34100,34100,34100,1707
20240312,195000,1041297300,34100,34100,34100,34100,0
20240312,194900,1041297300,34100,34100,34100,34100,0
20240312,194800,1041297300,34100,34100,34100,34100,0
20240312,194700,1041297300,34100,34100,34100,34100,0
20240312,194600,1041297300,34100,34100,34100,34100,0
20240312,194500,1041297300,34100,34100,34100,34100,0
20240312,194400,1041297300,34100,34100,34100,34100,0
20240312,194300,1041297300,34100,34100,34100,34100,0
20240312,194200,1041297300,34100,34100,34100,34100,0
20240312,194100,1041297300,34100,34100,34100,34100,0
20240312,194000,1041297300,34100,34100,34100,34100,0
20240312,193900,1041297300,34100,34100,34100,34100,0
20240312,193800,1041297300,34100,34100,34100,34100,0
20240312,193700,1041297300,34100,34100,34100,34100,0
20240312,193600,1041297300,34100,34100,34100,34100,0
20240312,193500,1041297300,34100,34100,34100,34100,0
20240312,193400,1041297300,34100,34100,34100,34100,0
20240312,193300,1041297300,34100,34100,34100,34100,0
20240312,193200,1041297300,34100,34100,34100,34100,0
20240312,193100,1041297300,34100,34100,34100,34100,0
20240312,193000,1041297300,34100,34100,34100,34100,0
20240312,192900,1041297300,34100,34100,34100,34100,0
20240312,192800,1041297300,34100,34100,34100,34100,0
20240312,192700,1041297300,34100,34100,34100,34100,0
20240312,192600,1041297300,34100,34100,34100,34100,0
20240312,192500,1041297300,34100,34100,34100,34100,0
20240312,192400,1041297300,34100,34100,34100,34100,0
20240312,192300,1041297300,34100,34100,34100,34100,0
20240312,192200,1041297300,34100,34100,34100,34100,0
20240312,192100,1041297300,34100,34100,34100,34100,1707
20240312,192000,1041297300,34100,34100,34100,34100,0
20240312,191900,1041297300,34100,34100,34100,34100,0
20240312,191800,1041297300,34100,34100,34100,34100,0
20240312,191700,1041297300,34100,34100,34100,34100,0
20240312,191600,1041297300,34100,34100,34100,34100,0
20240312,191500,1041297300,34100,34100,34100,34100,0
20240312,191400,1041297300,34100,34100,34100,34100,0
20240312,191300,1041297300,34100,34100,34100,34100,0
20240312,191200,1041297300,34100,34100,34100,34100,0
20240312,191100,1041297300,34100,34100,34100,34100,0
20240312,191000,1041297300,34100,34100,34100,34100,0
20240312,190900,1041297300,34100,34100,34100,34100,0
20240312,190800,1041297300,34100,34100,34100,34100,0
20240312,190700,1041297300,34100,34100,34100,34100,0
20240312,190600,1041297300,34100,34100,34100,34100,0
20240312,190500,1041297300,34100,34100,34100,34100,0
20240312,190400,1041297300,34100,34100,34100,34100,0
20240312,190300,1041297300,34100,34100,34100,34100,0
20240312,190200,1041297300,34100,34100,34100,34100,0
20240312,190100,1041297300,34100,34100,34100,34100,0
20240312,190000,1041297300,34100,34100,34100,34100,0
20240312,185900,1041297300,34100,34100,34100,34100,0
20240312,185800,1041297300,34100,34100,34100,34100,0
20240312,185700,1041297300,34100,34100,34100,34100,0
20240312,185600,1041297300,34100,34100,34100,34100,0
20240312,185500,1041297300,34100,34100,34100,34100,0
20240312,185400,1041297300,34100,34100,34100,34100,0
20240312,185300,1041297300,34100,34100,34100,34100,0
20240312,185200,1041297300,34100,34100,34100,34100,0
20240312,185100,1041297300,34100,34100,34100,34100,1707
20240312,185000,1041297300,34100,34100,34100,34100,0
20240312,184900,1041297300,34100,34100,34100,34100,0
20240312,184800,1041297300,34100,34100,34100,34100,0
20240312,184700,1041297300,34100,34100,34100,34100,0
20240312,184600,1041297300,34100,34100,34100,34100,0
20240312,184500,1041297300,34100,34100,34100,34100,0
20240312,184400,1041297300,34100,34100,34100,34100,0
20240312,184300,1041297300,34100,34100,34100,34100,0
20240312,184200,1041297300,34100,34100,34100,34100,0
20240312,184100,1041297300,34100,34100,34100,34100,0
20240312,184000,1041297300,34100,34100,34100,34100,0
20240312,183900,1041297300,34100,34100,34100,34100,0
20240312,183800,1041297300,34100,34100,34100,34100,0
20240312,183700,1041297300,34100,34100,34100,34100,0
20240312,183600,1041297300,34100,34100,34100,34100,0
20240312,183500,1041297300,34100,34100,34100,34100,0
20240312,183400,1041297300,34100,34100,34100,34100,0
20240312,183300,1041297300,34100,34100,34100,34100,0
20240312,183200,1041297300,34100,34100,34100,34100,0
20240312,183100,1041297300,34100,34100,34100,34100,0
20240312,183000,1041297300,34100,34100,34100,34100,0
20240312,182900,1041297300,34100,34100,34100,34100,0
20240312,182800,1041297300,34100,34100,34100,34100,0
20240312,182700,1041297300,34100,34100,34100,34100,0
20240312,182600,1041297300,34100,34100,34100,34100,0
20240312,182500,1041297300,34100,34100,34100,34100,0
20240312,182400,1041297300,34100,34100,34100,34100,0
20240312,182300,1041297300,34100,34100,34100,34100,0
20240312,182200,1041297300,34100,34100,34100,34100,0
20240312,182100,1041297300,34100,34100,34100,34100,1707
20240312,182000,1041297300,34100,34100,34100,34100,0
20240312,181900,1041297300,34100,34100,34100,34100,0
20240312,181800,1041297300,34100,34100,34100,34100,0
20240312,181700,1041297300,34100,34100,34100,34100,0
20240312,181600,1041297300,34100,34100,34100,34100,0
20240312,181500,1041297300,34100,34100,34100,34100,0
20240312,181400,1041297300,34100,34100,34100,34100,0
20240312,181300,1041297300,34100,34100,34100,34100,0
20240312,181200,1041297300,34100,34100,34100,34100,0
20240312,181100,1041297300,34100,34100,34100,34100,0
20240312,181000,1041297300,34100,34100,34100,34100,0
20240312,180900,1041297300,34100,34100,34100,34100,0
20240312,180800,1041297300,34100,34100,34100,34100,0
20240312,180700,1041297300,34100,34100,34100,34100,0
20240312,180600,1041297300,34100,34100,34100,34100,0
20240312,180500,1041297300,34100,34100,34100,34100,0
20240312,180400,1041297300,34100,34100,34100,34100,0
20240312,180300,1041297300,34100,34100,34100,34100,0
20240312,180200,1041297300,34100,34100,34100,34100,0
20240312,180100,1041297300,34100,34100,34100,34100,0
20240312,180000,1041297300,34100,34100,34100,34100,0
20240312,175900,1041297300,34100,34100,34100,34100,0
20240312,175800,1041297300,34100,34100,34100,34100,0
20240312,175700,1041297300,34100,34100,34100,34100,0
20240312,175600,1041297300,34100,34100,34100,34100,0
20240312,175500,1041297300,34100,34100,34100,34100,0
20240312,175400,1041297300,34100,34100,34100,34100,0
20240312,175300,1041297300,34100,34100,34100,34100,0
20240312,175200,1041297300,34100,34100,34100,34100,0
20240312,175100,1041297300,34100,34100,34100,34100,1707
20240312,175000,1041297300,34100,34100,34100,34100,0
20240312,174900,1041297300,34100,34100,34100,34100,0
20240312,174800,1041297300,34100,34100,34100,34100,0
20240312,174700,1041297300,34100,34100,34100,34100,0
20240312,174600,1041297300,34100,34100,34100,34100,0
20240312,174500,1041297300,34100,34100,34100,34100,0
20240312,174400,1041297300,34100,34100,34100,34100,0
20240312,174300,1041297300,34100,34100,34100,34100,0
20240312,174200,1041297300,34100,34100,34100,34100,0
20240312,174100,1041297300,34100,34100,34100,34100,0
20240312,174000,1041297300,34100,34100,34100,34100,0
20240312,173900,1041297300,34100,34100,34100,34100,0
20240312,173800,1041297300,34100,34100,34100,34100,0
20240312,173700,1041297300,34100,34100,34100,34100,0
20240312,173600,1041297300,34100,34100,34100,34100,0
20240312,173500,1041297300,34100,34100,34100,34100,0
20240312,173400,1041297300,34100,34100,34100,34100,0
20240312,173300,1041297300,34100,34100,34100,34100,0
20240312,173200,1041297300,34100,34100,34100,34100,0
20240312,173100,1041297300,34100,34100,34100,34100,0
20240312,173000,1041297300,34100,34100,34100,34100,0
20240312,172900,1041297300,34100,34100,34100,34100,0
20240312,172800,1041297300,34100,34100,34100,34100,0
20240312,172700,1041297300,34100,34100,34100,34100,0
20240312,172600,1041297300,34100,34100,34100,34100,0
20240312,172500,1041297300,34100,34100,34100,34100,0
20240312,172400,1041297300,34100,34100,34100,34100,0
20240312,172300,1041297300,34100,34100,34100,34100,0
20240312,172200,1041297300,34100,34100,34100,34100,0
20240312,172100,1041297300,34100,34100,34100,34100,1707
20240312,172000,1041297300,34100,34100,34100,34100,0
20240312,171900,1041297300,34100,34100,34100,34100,0
20240312,171800,1041297300,34100,34100,34100,34100,0
20240312,171700,1041297300,34100,34100,34100,34100,0
20240312,171600,1041297300,34100,34100,34100,34100,0
20240312,171500,1041297300,34100,34100,34100,34100,0
20240312,171400,1041297300,34100,34100,34100,34100,0
20240312,171300,1041297300,34100,34100,34100,34100,0
20240312,171200,1041297300,34100,34100,34100,34100,0
20240312,171100,1041297300,34100,34100,34100,34100,0
20240312,171000,1041297300,34100,34100,34100,34100,0
20240312,170900,1041297300,34100,34100,34100,34100,0
20240312,170800,1041297300,34100,34100,34100,34100,0
20240312,170700,1041297300,34100,34100,34100,34100,0
20240312,170600,1041297300,34100,34100,34100,34100,0
20240312,170500,1041297300,34100,34100,34100,34100,0
20240312,170400,1041297300,34100,34100,34100,34100,0
20240312,170300,1041297300,34100,34100,34100,34100,0
20240312,170200,1041297300,34100,34100,34100,34100,0
20240312,170100,1041297300,34100,34100,34100,34100,0
20240312,170000,1041297300,34100,34100,34100,34100,0
20240312,165900,1041297300,34100,34100,34100,34100,0
20240312,165800,1041297300,34100,34100,34100,34100,0
20240312,165700,1041297300,34100,34100,34100,34100,0
20240312,165600,1041297300,34100,34100,34100,34100,0
20240312,165500,1041297300,34100,34100,34100,34100,0
20240312,165400,1041297300,34100,34100,34100,34100,0
20240312,165300,1041297300,34100,34100,34100,34100,0
20240312,165200,1041297300,34100,34100,34100,34100,0
20240312,165100,1041297300,34100,34100,34100,34100,1707
20240312,165000,1041297300,34100,34100,34100,34100,0
20240312,164900,1041297300,34100,34100,34100,34100,0
20240312,164800,1041297300,34100,34100,34100,34100,0
20240312,164700,1041297300,34100,34100,34100,34100,0
20240312,164600,1041297300,34100,34100,34100,34100,0
20240312,164500,1041297300,34100,34100,34100,34100,0
20240312,164400,1041297300,34100,34100,34100,34100,0
20240312,164300,1041297300,34100,34100,34100,34100,0
20240312,164200,1041297300,34100,34100,34100,34100,0
20240312,164100,1041297300,34100,34100,34100,34100,0
20240312,164000,1041297300,34100,34100,34100,34100,0
20240312,163900,1041297300,34100,34100,34100,34100,0
20240312,163800,1041297300,34100,34100,34100,34100,0
20240312,163700,1041297300,34100,34100,34100,34100,0
20240312,163600,1041297300,34100,34100,34100,34100,0
20240312,163500,1041297300,34100,34100,34100,34100,0
20240312,163400,1041297300,34100,34100,34100,34100,0
20240312,163300,1041297300,34100,34100,34100,34100,0
20240312,163200,1041297300,34100,34100,34100,34100,0
20240312,163100,1041297300,34100,34100,34100,34100,0
20240312,163000,1041297300,34100,34100,34100,34100,0
20240312,162900,1041297300,34100,34100,34100,34100,0
20240312,162800,1041297300,34100,34100,34100,34100,0
20240312,162700,1041297300,34100,34100,34100,34100,0
20240312,162600,1041297300,34100,34100,34100,34100,0
20240312,162500,1041297300,34100,34100,34100,34100,0
20240312,162400,1041297300,34100,34100,34100,34100,0
20240312,162300,1041297300,34100,34100,34100,34100,0
20240312,162200,1041297300,34100,34100,34100,34100,0
20240312,162100,1041297300,34100,34100,34100,34100,1707
20240312,162000,1041297300,34100,34100,34100,34100,0
20240312,161900,1041297300,34100,34100,34100,34100,0
20240312,161800,1041297300,34100,34100,34100,34100,0
20240312,161700,1041297300,34100,34100,34100,34100,0
20240312,161600,1041297300,34100,34100,34100,34100,0
20240312,161500,1041297300,34100,34100,34100,34100,0
20240312,161400,1041297300,34100,34100,34100,34100,0
20240312,161300,1041297300,34100,34100,34100,34100,0
20240312,161200,1041297300,34100,34100,34100,34100,0
20240312,161100,1041297300,34100,34100,34100,34100,0
20240312,161000,1041297300,34100,34100,34100,34100,0
20240312,160900,1041297300,34100,34100,34100,34100,0
20240312,160800,1041297300,34100,34100,34100,34100,0
20240312,160700,1041297300,34100,34100,34100,34100,0
20240312,160600,1041297300,34100,34100,34100,34100,0
20240312,160500,1041297300,34100,34100,34100,34100,0
20240312,160400,1041297300,34100,34100,34100,34100,0
20240312,160300,1041297300,34100,34100,34100,34100,0
20240312,160200,1041297300,34100,34100,34100,34100,0
20240312,160100,1041297300,34100,34100,34100,34100,0
20240312,160000,1041297300,34100,34100,34100,34100,0
20240312,155900,1041297300,34100,34100,34100,34100,0
20240312,155800,1041297300,34100,34100,34100,34100,0
20240312,155700,1041297300,34100,34100,34100,34100,0
20240312,155600,1041297300,34100,34100,34100,34100,0
20240312,155500,1041297300,34100,34100,34100,34100,0
20240312,155400,1041297300,34100,34100,34100,34100,0
20240312,155300,1041297300,34100,34100,34100,34100,0
20240312,155200,1041297300,34100,34100,34100,34100,0
20240312,155100,1041297300,34100,34100,34100,34100,1707
20240312,155000,1041297300,34100,34100,34100,34100,0
20240312,154900,1041297300,34100,34100,34100,34100,0
20240312,154800,1041297300,34100,34100,34100,34100,0
20240312,154700,1041297300,34100,34100,34100,34100,0
20240312,154600,1041297300,34100,34100,34100,34100,0
20240312,154500,1041297300,34100,34100,34100,34100,0
20240312,154400,1041297300,34100,34100,34100,34100,0
20240312,154300,1041297300,34100,34100,34100,34100,0
20240312,154200,1041297300,34100,34100,34100,34100,0
20240312,154100,1041297300,34100,34100,34100,34100,0
20240312,154000,1041297300,34100,34100,34100,34100,0
20240312,153900,1041297300,34100,34100,34100,34100,0
20240312,153800,1041297300,34100,34100,34100,34100,0
20240312,153700,1041297300,34100,34100,34100,34100,0
20240312,153600,1041297300,34100,34100,34100,34100,0
20240312,153500,1041297300,34100,34100,34100,34100,0
20240312,153400,1041297300,34100,34100,34100,34100,0
20240312,153300,1041297300,34100,34100,34100,34100,0
20240312,153200,1041297300,34100,34100,34100,34100,0
20240312,153100,1041297300,34100,34100,34100,34100,0
20240312,153000,1041297300,34100,34100,34100,34100,1707
20240312,152900,983088600,34200,34200,34200,34200,0
20240312,152800,983088600,34200,34200,34200,34200,0
20240312,152700,983088600,34200,34200,34200,34200,0
20240312,152600,983088600,34200,34200,34200,34200,0
20240312,152500,983088600,34200,34200,34200,34200,0
20240312,152400,983088600,34200,34200,34200,34200,0
20240312,152300,983088600,34200,34200,34200,34200,0
20240312,152200,983088600,34200,34200,34200,34200,0
20240312,152100,983088600,34200,34200,34200,34200,0
20240312,152000,983088600,34200,34200,34200,34200,0
20240312,151900,983088600,34200,34200,34200,34150,99
20240312,151800,979704650,34200,34200,34200,34200,49
20240312,151700,978028850,34200,34200,34200,34150,59
20240312,151600,976011300,34200,34200,34200,34200,549
20240312,151500,957235500,34200,34200,34200,34150,23
20240312,151400,956449200,34200,34200,34200,34200,56
20240312,151300,954534000,34200,34200,34200,34200,10
20240312,151200,954192000,34200,34150,34200,34150,21
20240312,151100,953474300,34200,34200,34200,34150,19
20240312,151000,952824600,34200,34150,34200,34150,81
20240312,150900,950058400,34150,34150,34150,34150,26
20240312,150800,949170500,34150,34150,34150,34100,106
20240312,150700,945551150,34150,34150,34150,34150,280
20240312,150600,935989150,34150,34150,34200,34150,5
20240312,150500,935818350,34150,34200,34250,34150,126
20240312,150400,931510800,34250,34250,34250,34250,1
20240312,150300,931476550,34200,34200,34200,34200,473
20240312,150200,915299950,34200,34100,34200,34100,841
20240312,150100,886553950,34150,34100,34150,34100,2
20240312,150000,886485700,34150,34150,34150,34150,12
20240312,145900,886075900,34150,34150,34150,34150,10
20240312,145800,885734400,34150,34150,34150,34150,2
20240312,145700,885666100,34100,34150,34150,34100,160
20240312,145600,880204100,34150,34150,34150,34150,61
20240312,145500,878120950,34150,34150,34150,34150,25
20240312,145400,877267200,34150,34100,34150,34100,16
20240312,145300,876720850,34100,34150,34150,34100,11
20240312,145200,876345700,34100,34150,34150,34100,38
20240312,145100,875049400,34150,34150,34150,34150,0
20240312,145000,875049400,34150,34150,34150,34150,12
20240312,144900,874639600,34150,34150,34150,34150,37
20240312,144800,873376050,34150,34200,34200,34150,27
20240312,144700,872453900,34150,34150,34150,34150,40
20240312,144600,871087900,34150,34200,34200,34150,4
20240312,144500,870951150,34200,34200,34200,34200,0
20240312,144400,870951150,34200,34100,34200,34100,14
20240312,144300,870473650,34100,34100,34100,34100,95
20240312,144200,867234150,34100,34100,34100,34100,0
20240312,144100,867234150,34100,34100,34100,34100,200
20240312,144000,860414150,34100,34150,34200,34100,343
20240312,143900,848700700,34150,34150,34150,34150,83
20240312,143800,845866250,34100,34100,34100,34100,131
20240312,143700,841399150,34150,34150,34150,34150,56
20240312,143600,839486750,34150,34150,34150,34150,22
20240312,143500,838735450,34150,34150,34150,34150,29
20240312,143400,837745100,34150,34150,34150,34150,2
20240312,143300,837676800,34150,34150,34150,34150,3
20240312,143200,837574350,34150,34150,34150,34150,51
20240312,143100,835832700,34150,34150,34150,34150,1
20240312,143000,835798550,34150,34150,34150,34150,94
20240312,142900,832588450,34150,34150,34150,34150,3
20240312,142800,832486000,34150,34100,34150,34100,91
20240312,142700,829382350,34100,34100,34100,34100,0
20240312,142600,829382350,34100,34100,34100,34100,7
20240312,142500,829143650,34150,34150,34150,34150,57
20240312,142400,827197100,34150,34150,34150,34150,4
20240312,142300,827060500,34150,34100,34150,34100,204
20240312,142200,820103500,34100,34100,34100,34100,106
20240312,142100,816488900,34100,34100,34100,34100,0
20240312,142000,816488900,34100,34100,34100,34100,1
20240312,141900,816454800,34150,34150,34150,34150,2
20240312,141800,816386500,34150,34150,34150,34150,4
20240312,141700,816249900,34150,34150,34150,34150,148
20240312,141600,811195700,34150,34150,34150,34150,3
20240312,141500,811093250,34200,34200,34200,34200,1
20240312,141400,811059050,34200,34200,34200,34200,2
20240312,141300,810990650,34200,34200,34200,34200,2
20240312,141200,810922250,34150,34150,34200,34150,117
20240312,141100,806923300,34150,34150,34150,34150,3
20240312,141000,806820850,34100,34100,34100,34100,30
20240312,140900,805797850,34100,34100,34100,34100,30
20240312,140800,804774850,34100,34100,34100,34100,0
20240312,140700,804774850,34100,34100,34100,34100,6
20240312,140600,804570250,34100,34150,34150,34100,27
20240312,140500,803648550,34150,34150,34150,34150,45
20240312,140400,802111800,34150,34150,34150,34150,50
20240312,140300,800404300,34150,34150,34150,34150,10
20240312,140200,800062800,34150,34150,34150,34150,0
20240312,140100,800062800,34150,34150,34150,34150,10
20240312,140000,799721300,34150,34100,34150,34100,20
20240312,135900,799038800,34150,34150,34150,34150,10
20240312,135800,798697300,34200,34200,34200,34200,9
20240312,135700,798389500,34200,34100,34200,34100,138
20240312,135600,793678200,34050,34050,34050,34050,0
20240312,135500,793678200,34050,34050,34050,34050,0
20240312,135400,793678200,34050,34050,34050,34050,79
20240312,135300,790988250,34050,34050,34050,34050,20
20240312,135200,790307250,34050,34050,34050,34050,15
20240312,135100,789796500,34000,34050,34050,34000,106
20240312,135000,786187700,34050,34050,34050,34050,175
20240312,134900,780228950,34100,34100,34100,34100,1
20240312,134800,780194850,34100,34100,34100,34100,20
20240312,134700,779512850,34050,34050,34050,34050,1
20240312,134600,779478800,34050,34050,34100,34050,24
20240312,134500,778661350,34050,34050,34050,34050,0
20240312,134400,778661350,34050,34050,34050,34050,0
20240312,134300,778661350,34050,34050,34050,34050,31
20240312,134200,777605800,34000,34000,34000,34000,0
20240312,134100,777605800,34000,34000,34000,34000,0
20240312,134000,777605800,34000,34000,34000,34000,0
20240312,133900,777605800,34000,34000,34000,34000,0
20240312,133800,777605800,34000,34100,34100,34000,2000
20240312,133700,709532250,34100,34100,34100,34100,0
20240312,133600,709532250,34100,34100,34100,34100,12
20240312,133500,709123050,34100,34100,34100,34100,61
20240312,133400,707042950,34100,34100,34100,34100,0
20240312,133300,707042950,34100,34100,34100,34100,0
20240312,133200,707042950,34100,34100,34100,34100,0
20240312,133100,707042950,34100,34100,34100,34100,0
20240312,133000,707042950,34100,34100,34100,34100,0
20240312,132900,707042950,34100,34200,34200,34100,23
20240312,132800,706258350,34100,34100,34100,34100,67
20240312,132700,703973650,34100,34100,34100,34100,0
20240312,132600,703973650,34100,34150,34150,34100,94
20240312,132500,700767250,34150,34150,34150,34150,1
20240312,132400,700733100,34200,34200,34200,34200,0
20240312,132300,700733100,34200,34250,34250,34200,29
20240312,132200,699741250,34250,34250,34250,34200,27
20240312,132100,698817750,34200,34250,34250,34200,107
20240312,132000,695157300,34250,34250,34250,34250,51
20240312,131900,693410550,34250,34250,34250,34250,100
20240312,131800,689985550,34250,34200,34250,34100,501
20240312,131700,672887800,34250,34250,34250,34250,10
20240312,131600,672545300,34150,34150,34200,34150,253
20240312,131500,663902850,34150,34150,34150,34150,0
20240312,131400,663902850,34150,34150,34150,34150,300
20240312,131300,653657850,34150,34250,34250,34150,61
20240312,131200,651569200,34250,34250,34250,34250,1
20240312,131100,651534950,34150,34150,34150,34150,1
20240312,131000,651500800,34150,34150,34150,34150,1
20240312,130900,651466650,34150,34200,34200,34150,69
20240312,130800,649110200,34150,34150,34150,34150,56
20240312,130700,647197800,34150,34150,34150,34150,0
20240312,130600,647197800,34150,34300,34300,34150,21
20240312,130500,646480250,34300,34300,34300,34300,0
20240312,130400,646480250,34300,34150,34300,34150,10
20240312,130300,646138000,34300,34300,34300,34300,3
20240312,130200,646035100,34150,34150,34150,34150,0
20240312,130100,646035100,34150,34150,34150,34150,0
20240312,130000,646035100,34150,34150,34150,34150,9
20240312,125900,645727750,34150,34150,34150,34150,0
20240312,125800,645727750,34150,34250,34250,34150,45
20240312,125700,644188350,34350,34350,34350,34350,15
20240312,125600,643673100,34350,34350,34350,34350,10
20240312,125500,643329600,34350,34300,34350,34300,17
20240312,125400,642745950,34300,34200,34300,34200,172
20240312,125300,636858600,34200,34200,34200,34200,21
20240312,125200,636140400,34100,34100,34100,34100,14
20240312,125100,635663000,34200,34200,34200,34200,1
20240312,125000,635628800,34200,34200,34200,34200,6
20240312,124900,635423600,34200,34200,34200,34200,10
20240312,124800,635081600,34200,34200,34200,34200,20
20240312,124700,634397600,34250,34250,34250,34250,0
20240312,124600,634397600,34250,34200,34250,34200,5
20240312,124500,634226400,34200,34200,34200,34200,35
20240312,124400,633029400,34200,34100,34200,34100,7
20240312,124300,632790600,34200,34200,34200,34200,0
20240312,124200,632790600,34200,34200,34200,34200,101
20240312,124100,629336400,34200,34200,34200,34200,0
20240312,124000,629336400,34200,34200,34200,34200,9
20240312,123900,629028600,34200,34100,34200,34100,102
20240312,123800,625550300,34100,34150,34150,34100,62
20240312,123700,623436000,34100,34150,34150,34100,50
20240312,123600,621729200,34150,34150,34150,34150,0
20240312,123500,621729200,34150,34150,34150,34150,68
20240312,123400,619407000,34150,34150,34150,34150,100
20240312,123300,615992000,34200,34200,34200,34200,30
20240312,123200,614966000,34200,34200,34200,34200,5
20240312,123100,614795000,34200,34200,34200,34100,75
20240312,123000,612237000,34150,34150,34150,34150,1
20240312,122900,612202850,34200,34200,34200,34200,28
20240312,122800,611245250,34200,34200,34200,34200,15
20240312,122700,610732250,34200,34200,34200,34200,5
20240312,122600,610561250,34100,34100,34100,34100,0
20240312,122500,610561250,34100,34100,34100,34100,0
20240312,122400,610561250,34100,34100,34100,34100,0
20240312,122300,610561250,34100,34100,34100,34100,29
20240312,122200,609572350,34100,34100,34100,34100,101
20240312,122100,606128250,34100,34100,34100,34100,30
20240312,122000,605105250,34100,34050,34100,34050,30
20240312,121900,604083700,34050,34050,34050,34050,6
20240312,121800,603879400,34050,34050,34050,34050,1
20240312,121700,603845350,34100,34100,34100,34100,0
20240312,121600,603845350,34100,34100,34100,34100,16
20240312,121500,603299750,34100,34100,34100,34100,31
20240312,121400,602242650,34100,34100,34100,34050,75
20240312,121300,599686150,34050,34050,34050,34050,0
20240312,121200,599686150,34050,34100,34100,34050,15
20240312,121100,599175100,34100,34100,34100,34100,65
20240312,121000,596958600,34100,34100,34100,34100,50
20240312,120900,595253600,34050,34050,34050,34050,0
20240312,120800,595253600,34050,34100,34100,34050,6
20240312,120700,595049050,34050,34100,34100,34050,4
20240312,120600,594912800,34050,34050,34050,34050,70
20240312,120500,592529300,34100,34100,34100,34100,33
20240312,120400,591404000,34100,34100,34100,34100,11
20240312,120300,591028900,34100,34100,34100,34100,1
20240312,120200,590994800,34050,34200,34200,34050,5
20240312,120100,590824100,34200,34150,34200,34050,205
20240312,120000,583835450,34100,34100,34100,34100,0
20240312,115900,583835450,34100,34100,34100,34100,0
20240312,115800,583835450,34100,34150,34150,34100,114
20240312,115700,579945700,34150,34150,34150,34150,0
20240312,115600,579945700,34150,34150,34150,34150,10
20240312,115500,579604200,34200,34200,34200,34200,1
20240312,115400,579570000,34200,34200,34200,34200,2
20240312,115300,579501600,34200,34200,34200,34200,20
20240312,115200,578817600,34150,34150,34150,34150,66
20240312,115100,576563700,34150,34150,34150,34150,5
20240312,115000,576392950,34150,34150,34150,34150,1
20240312,114900,576358800,34100,34100,34100,34100,0
20240312,114800,576358800,34100,34100,34100,34100,0
20240312,114700,576358800,34100,34100,34100,34100,0
20240312,114600,576358800,34100,34100,34100,34100,51
20240312,114500,574619700,34100,34100,34100,34100,38
20240312,114400,573323900,34100,34100,34100,34100,4
20240312,114300,573187500,34100,34100,34100,34100,7
20240312,114200,572948800,34100,34100,34100,34100,1
20240312,114100,572914700,34050,34100,34100,34050,43
20240312,114000,571450300,34150,34150,34150,34150,2
20240312,113900,571382000,34150,34150,34150,34150,0
20240312,113800,571382000,34150,34050,34150,34050,107
20240312,113700,567728700,34050,34050,34050,34050,465
20240312,113600,551895450,34100,34150,34150,34100,405
20240312,113500,538082150,34150,34150,34150,34100,287
20240312,113400,528284050,34150,34150,34150,34150,1
20240312,113300,528249900,34150,34150,34150,34150,216
20240312,113200,520873500,34150,34150,34150,34150,179
20240312,113100,514760650,34150,34150,34150,34150,0
20240312,113000,514760650,34150,34150,34150,34150,312
20240312,112900,504105850,34150,34200,34200,34150,64
20240312,112800,501917750,34200,34300,34300,34200,148
20240312,112700,496852600,34250,34300,34300,34250,3
20240312,112600,496749800,34300,34300,34300,34300,1
20240312,112500,496715500,34350,34250,34350,34250,270
20240312,112400,487452250,34250,34250,34250,34250,80
20240312,112300,484712250,34250,34300,34300,34250,97
20240312,112200,481389400,34300,34300,34300,34300,14
20240312,112100,480909200,34300,34350,34350,34300,12
20240312,112000,480497550,34350,34350,34350,34350,1
20240312,111900,480463200,34300,34350,34350,34300,34
20240312,111800,479295550,34350,34350,34350,34350,70
20240312,111700,476891050,34350,34350,34350,34350,15
20240312,111600,476375800,34350,34350,34350,34350,5
20240312,111500,476204050,34350,34350,34350,34350,0
20240312,111400,476204050,34350,34350,34350,34350,226
20240312,111300,468440950,34350,34350,34350,34350,3
20240312,111200,468337900,34300,34300,34300,34300,19
20240312,111100,467686200,34300,34300,34300,34300,100
20240312,111000,464256200,34300,34300,34300,34300,61
20240312,110900,462163900,34300,34300,34300,34250,111
20240312,110800,458356650,34300,34250,34300,34250,116
20240312,110700,454380350,34250,34200,34250,34200,4
20240312,110600,454243500,34200,34200,34200,34200,58
20240312,110500,452259900,34200,34200,34200,34200,14
20240312,110400,451781100,34200,34200,34200,34200,29
20240312,110300,450789300,34200,34200,34200,34200,15
20240312,110200,450276300,34150,34150,34150,34150,20
20240312,110100,449593300,34200,34200,34200,34200,10
20240312,110000,449251300,34150,34150,34150,34150,1
20240312,105900,449217150,34200,34200,34200,34200,7
20240312,105800,448977750,34200,34150,34200,34150,173
20240312,105700,443063650,34150,34150,34150,34150,0
20240312,105600,443063650,34150,34200,34200,34150,25
20240312,105500,442208900,34150,34150,34150,34150,32
20240312,105400,441116100,34200,34200,34200,34200,42
20240312,105300,439679700,34200,34200,34200,34200,9
20240312,105200,439371900,34200,34200,34200,34200,370
20240312,105100,426717900,34150,34200,34200,34150,153
20240312,105000,421492800,34200,34200,34200,34200,10
20240312,104900,421150800,34200,34150,34200,34150,23
20240312,104800,420365000,34150,34150,34150,34150,1
20240312,104700,420330850,34150,34150,34150,34150,25
20240312,104600,419477100,34150,34150,34150,34150,1
20240312,104500,419442950,34200,34200,34200,34200,1
20240312,104400,419408750,34200,34200,34200,34200,85
20240312,104300,416501750,34200,34200,34200,34200,0
20240312,104200,416501750,34200,34200,34200,34200,316
20240312,104100,405694550,34200,34200,34200,34200,97
20240312,104000,402377150,34200,34200,34200,34200,44
20240312,103900,400872350,34200,34200,34200,34200,149
20240312,103800,395776550,34200,34200,34200,34200,20
20240312,103700,395092550,34200,34250,34250,34200,78
20240312,103600,392421550,34250,34250,34250,34250,2
20240312,103500,392353050,34250,34250,34250,34250,0
20240312,103400,392353050,34250,34250,34250,34250,0
20240312,103300,392353050,34250,34300,34300,34250,32
20240312,103200,391256450,34300,34300,34300,34300,0
20240312,103100,391256450,34300,34300,34300,34300,14
20240312,103000,390776250,34300,34300,34300,34300,5
20240312,102900,390604750,34250,34250,34250,34250,1
20240312,102800,390570500,34250,34250,34250,34250,169
20240312,102700,384782250,34250,34250,34250,34250,0
20240312,102600,384782250,34250,34250,34250,34250,70
20240312,102500,382384750,34250,34250,34250,34250,1
20240312,102400,382350500,34250,34250,34250,34250,0
20240312,102300,382350500,34250,34250,34250,34250,20
20240312,102200,381665500,34300,34300,34300,34300,52
20240312,102100,379881900,34300,34300,34300,34300,0
20240312,102000,379881900,34300,34200,34300,34200,50
20240312,101900,378168400,34100,34100,34100,34100,0
20240312,101800,378168400,34100,34100,34100,34100,0
20240312,101700,378168400,34100,34100,34100,34100,16
20240312,101600,377622800,34100,34100,34100,34100,70
20240312,101500,375235800,34100,34150,34300,34100,212
20240312,101400,368002400,34150,34200,34200,34150,25
20240312,101300,367148100,34200,34250,34250,34200,34
20240312,101200,365985150,34200,34450,34450,34150,272
20240312,101100,356674800,34450,34400,34450,34400,18
20240312,101000,356055500,34300,34300,34300,34300,191
20240312,100900,349504200,34400,34400,34400,34400,29
20240312,100800,348506600,34300,34400,34400,34300,7
20240312,100700,348266300,34400,34400,34400,34400,1
20240312,100600,348231900,34400,34400,34400,34400,3
20240312,100500,348128700,34400,34400,34400,34400,20
20240312,100400,347440700,34400,34400,34400,34400,7
20240312,100300,347199900,34400,34400,34400,34400,3
20240312,100200,347096700,34400,34300,34400,34300,74
20240312,100100,344553300,34400,34300,34400,34300,13
20240312,100000,344107000,34300,34300,34400,34300,12
20240312,095900,343695300,34300,34250,34300,34250,225
20240312,095800,335981700,34300,34300,34300,34300,1
20240312,095700,335947400,34300,34300,34300,34300,6
20240312,095600,335741600,34300,34250,34300,34250,20
20240312,095500,335056300,34250,34250,34250,34250,66
20240312,095400,332795800,34250,34300,34300,34250,229
20240312,095300,324948950,34400,34300,34400,34300,15
20240312,095200,324434050,34450,34450,34450,34450,4
20240312,095100,324296250,34250,34450,34450,34250,6
20240312,095000,324090150,34250,34250,34250,34250,0
20240312,094900,324090150,34250,34250,34250,34250,1
20240312,094800,324055900,34250,34250,34250,34200,77
20240312,094700,321420500,34200,34200,34550,34200,3
20240312,094600,321317550,34550,34250,34600,34200,169
20240312,094500,315504650,34200,34150,34200,34150,72
20240312,094400,313042550,34150,34150,34150,34150,29
20240312,094300,312052200,34150,34100,34150,34100,94
20240312,094200,308846750,33950,34000,34000,33950,20
20240312,094100,308167050,33950,34100,34100,33950,531
20240312,094000,290121100,34100,34050,34100,34050,17
20240312,093900,289541650,34000,34000,34000,34000,106
20240312,093800,285937650,34000,34100,34100,34000,400
20240312,093700,272331000,34100,34100,34100,34100,0
20240312,093600,272331000,34100,34100,34100,34100,23
20240312,093500,271546700,34050,34050,34050,34050,1
20240312,093400,271512650,34050,34050,34050,34050,64
20240312,093300,269333450,34050,34050,34050,34050,10
20240312,093200,268992950,34050,34050,34050,34050,1
20240312,093100,268958900,34000,34000,34000,34000,5
20240312,093000,268788900,34000,34100,34100,34000,200
20240312,092900,261988400,34000,34200,34200,34000,228
20240312,092800,254224250,34200,34200,34200,34200,20
20240312,092700,253540250,34100,34200,34200,34100,8
20240312,092600,253266850,34200,34200,34200,34200,140
20240312,092500,248478850,34200,34000,34200,34000,37
20240312,092400,247219250,34150,33950,34150,33950,106
20240312,092300,243619550,33950,34000,34000,33950,426
20240312,092200,229156300,34000,34000,34000,34000,41
20240312,092100,227762300,34000,34000,34000,34000,33
20240312,092000,226640300,34000,34000,34000,34000,80
20240312,091900,223920300,34000,34000,34000,34000,54
20240312,091800,222084300,34000,34000,34000,34000,1
20240312,091700,222050300,34000,33950,34000,33900,315
20240312,091600,211346600,33950,34000,34000,33950,21
20240312,091500,210633600,34000,33900,34000,33900,175
20240312,091400,204687600,33900,33900,33950,33900,358
20240312,091300,192544150,33950,33950,33950,33950,130
20240312,091200,188130650,33900,33950,33950,33900,113
20240312,091100,184299500,33950,33900,33950,33850,265
20240312,091000,175317600,33900,33950,33950,33900,24
20240312,090900,174503400,33950,33800,33950,33800,74
20240312,090800,172001300,33800,33900,33950,33500,1184
20240312,090700,132107150,33950,34000,34000,33950,534
20240312,090600,113952450,34000,34100,34100,34000,343
20240312,090500,102275850,34100,34200,34200,34100,311
20240312,090400,91662250,34200,34200,34200,34200,169
20240312,090300,85882450,34200,34250,34300,34200,82
20240312,090200,83077450,34300,34450,34450,34250,442
20240312,090100,67873000,34450,34400,34500,34400,425
20240312,090000,53246700,34400,34600,34600,34400,1536