KissMeData/358570/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,211500,15210130190,12960,12960,12960,12960,8751
20240312,211400,15210130190,12960,12960,12960,12960,0
20240312,211300,15210130190,12960,12960,12960,12960,0
20240312,211200,15210130190,12960,12960,12960,12960,0
20240312,211100,15210130190,12960,12960,12960,12960,0
20240312,211000,15210130190,12960,12960,12960,12960,0
20240312,210900,15210130190,12960,12960,12960,12960,0
20240312,210800,15210130190,12960,12960,12960,12960,0
20240312,210700,15210130190,12960,12960,12960,12960,0
20240312,210600,15210130190,12960,12960,12960,12960,0
20240312,210500,15210130190,12960,12960,12960,12960,0
20240312,210400,15210130190,12960,12960,12960,12960,0
20240312,210300,15210130190,12960,12960,12960,12960,0
20240312,210200,15210130190,12960,12960,12960,12960,0
20240312,210100,15210130190,12960,12960,12960,12960,0
20240312,210000,15210130190,12960,12960,12960,12960,0
20240312,205900,15210130190,12960,12960,12960,12960,0
20240312,205800,15210130190,12960,12960,12960,12960,0
20240312,205700,15210130190,12960,12960,12960,12960,0
20240312,205600,15210130190,12960,12960,12960,12960,0
20240312,205500,15210130190,12960,12960,12960,12960,0
20240312,205400,15210130190,12960,12960,12960,12960,0
20240312,205300,15210130190,12960,12960,12960,12960,0
20240312,205200,15210130190,12960,12960,12960,12960,0
20240312,205100,15210130190,12960,12960,12960,12960,0
20240312,205000,15210130190,12960,12960,12960,12960,0
20240312,204900,15210130190,12960,12960,12960,12960,0
20240312,204800,15210130190,12960,12960,12960,12960,0
20240312,204700,15210130190,12960,12960,12960,12960,0
20240312,204600,15210130190,12960,12960,12960,12960,0
20240312,204500,15210130190,12960,12960,12960,12960,8751
20240312,204400,15210130190,12960,12960,12960,12960,0
20240312,204300,15210130190,12960,12960,12960,12960,0
20240312,204200,15210130190,12960,12960,12960,12960,0
20240312,204100,15210130190,12960,12960,12960,12960,0
20240312,204000,15210130190,12960,12960,12960,12960,0
20240312,203900,15210130190,12960,12960,12960,12960,0
20240312,203800,15210130190,12960,12960,12960,12960,0
20240312,203700,15210130190,12960,12960,12960,12960,0
20240312,203600,15210130190,12960,12960,12960,12960,0
20240312,203500,15210130190,12960,12960,12960,12960,0
20240312,203400,15210130190,12960,12960,12960,12960,0
20240312,203300,15210130190,12960,12960,12960,12960,0
20240312,203200,15210130190,12960,12960,12960,12960,0
20240312,203100,15210130190,12960,12960,12960,12960,0
20240312,203000,15210130190,12960,12960,12960,12960,0
20240312,202900,15210130190,12960,12960,12960,12960,0
20240312,202800,15210130190,12960,12960,12960,12960,0
20240312,202700,15210130190,12960,12960,12960,12960,0
20240312,202600,15210130190,12960,12960,12960,12960,0
20240312,202500,15210130190,12960,12960,12960,12960,0
20240312,202400,15210130190,12960,12960,12960,12960,0
20240312,202300,15210130190,12960,12960,12960,12960,0
20240312,202200,15210130190,12960,12960,12960,12960,0
20240312,202100,15210130190,12960,12960,12960,12960,0
20240312,202000,15210130190,12960,12960,12960,12960,0
20240312,201900,15210130190,12960,12960,12960,12960,0
20240312,201800,15210130190,12960,12960,12960,12960,0
20240312,201700,15210130190,12960,12960,12960,12960,0
20240312,201600,15210130190,12960,12960,12960,12960,0
20240312,201500,15210130190,12960,12960,12960,12960,8751
20240312,201400,15210130190,12960,12960,12960,12960,0
20240312,201300,15210130190,12960,12960,12960,12960,0
20240312,201200,15210130190,12960,12960,12960,12960,0
20240312,201100,15210130190,12960,12960,12960,12960,0
20240312,201000,15210130190,12960,12960,12960,12960,0
20240312,200900,15210130190,12960,12960,12960,12960,0
20240312,200800,15210130190,12960,12960,12960,12960,0
20240312,200700,15210130190,12960,12960,12960,12960,0
20240312,200600,15210130190,12960,12960,12960,12960,0
20240312,200500,15210130190,12960,12960,12960,12960,0
20240312,200400,15210130190,12960,12960,12960,12960,0
20240312,200300,15210130190,12960,12960,12960,12960,0
20240312,200200,15210130190,12960,12960,12960,12960,0
20240312,200100,15210130190,12960,12960,12960,12960,0
20240312,200000,15210130190,12960,12960,12960,12960,0
20240312,195900,15210130190,12960,12960,12960,12960,0
20240312,195800,15210130190,12960,12960,12960,12960,0
20240312,195700,15210130190,12960,12960,12960,12960,0
20240312,195600,15210130190,12960,12960,12960,12960,0
20240312,195500,15210130190,12960,12960,12960,12960,0
20240312,195400,15210130190,12960,12960,12960,12960,0
20240312,195300,15210130190,12960,12960,12960,12960,0
20240312,195200,15210130190,12960,12960,12960,12960,0
20240312,195100,15210130190,12960,12960,12960,12960,0
20240312,195000,15210130190,12960,12960,12960,12960,0
20240312,194900,15210130190,12960,12960,12960,12960,0
20240312,194800,15210130190,12960,12960,12960,12960,0
20240312,194700,15210130190,12960,12960,12960,12960,0
20240312,194600,15210130190,12960,12960,12960,12960,0
20240312,194500,15210130190,12960,12960,12960,12960,8751
20240312,194400,15210130190,12960,12960,12960,12960,0
20240312,194300,15210130190,12960,12960,12960,12960,0
20240312,194200,15210130190,12960,12960,12960,12960,0
20240312,194100,15210130190,12960,12960,12960,12960,0
20240312,194000,15210130190,12960,12960,12960,12960,0
20240312,193900,15210130190,12960,12960,12960,12960,0
20240312,193800,15210130190,12960,12960,12960,12960,0
20240312,193700,15210130190,12960,12960,12960,12960,0
20240312,193600,15210130190,12960,12960,12960,12960,0
20240312,193500,15210130190,12960,12960,12960,12960,0
20240312,193400,15210130190,12960,12960,12960,12960,0
20240312,193300,15210130190,12960,12960,12960,12960,0
20240312,193200,15210130190,12960,12960,12960,12960,0
20240312,193100,15210130190,12960,12960,12960,12960,0
20240312,193000,15210130190,12960,12960,12960,12960,0
20240312,192900,15210130190,12960,12960,12960,12960,0
20240312,192800,15210130190,12960,12960,12960,12960,0
20240312,192700,15210130190,12960,12960,12960,12960,0
20240312,192600,15210130190,12960,12960,12960,12960,0
20240312,192500,15210130190,12960,12960,12960,12960,0
20240312,192400,15210130190,12960,12960,12960,12960,0
20240312,192300,15210130190,12960,12960,12960,12960,0
20240312,192200,15210130190,12960,12960,12960,12960,0
20240312,192100,15210130190,12960,12960,12960,12960,0
20240312,192000,15210130190,12960,12960,12960,12960,0
20240312,191900,15210130190,12960,12960,12960,12960,0
20240312,191800,15210130190,12960,12960,12960,12960,0
20240312,191700,15210130190,12960,12960,12960,12960,0
20240312,191600,15210130190,12960,12960,12960,12960,0
20240312,191500,15210130190,12960,12960,12960,12960,8751
20240312,191400,15210130190,12960,12960,12960,12960,0
20240312,191300,15210130190,12960,12960,12960,12960,0
20240312,191200,15210130190,12960,12960,12960,12960,0
20240312,191100,15210130190,12960,12960,12960,12960,0
20240312,191000,15210130190,12960,12960,12960,12960,0
20240312,190900,15210130190,12960,12960,12960,12960,0
20240312,190800,15210130190,12960,12960,12960,12960,0
20240312,190700,15210130190,12960,12960,12960,12960,0
20240312,190600,15210130190,12960,12960,12960,12960,0
20240312,190500,15210130190,12960,12960,12960,12960,0
20240312,190400,15210130190,12960,12960,12960,12960,0
20240312,190300,15210130190,12960,12960,12960,12960,0
20240312,190200,15210130190,12960,12960,12960,12960,0
20240312,190100,15210130190,12960,12960,12960,12960,0
20240312,190000,15210130190,12960,12960,12960,12960,0
20240312,185900,15210130190,12960,12960,12960,12960,0
20240312,185800,15210130190,12960,12960,12960,12960,0
20240312,185700,15210130190,12960,12960,12960,12960,0
20240312,185600,15210130190,12960,12960,12960,12960,0
20240312,185500,15210130190,12960,12960,12960,12960,0
20240312,185400,15210130190,12960,12960,12960,12960,0
20240312,185300,15210130190,12960,12960,12960,12960,0
20240312,185200,15210130190,12960,12960,12960,12960,0
20240312,185100,15210130190,12960,12960,12960,12960,0
20240312,185000,15210130190,12960,12960,12960,12960,0
20240312,184900,15210130190,12960,12960,12960,12960,0
20240312,184800,15210130190,12960,12960,12960,12960,0
20240312,184700,15210130190,12960,12960,12960,12960,0
20240312,184600,15210130190,12960,12960,12960,12960,0
20240312,184500,15210130190,12960,12960,12960,12960,8751
20240312,184400,15210130190,12960,12960,12960,12960,0
20240312,184300,15210130190,12960,12960,12960,12960,0
20240312,184200,15210130190,12960,12960,12960,12960,0
20240312,184100,15210130190,12960,12960,12960,12960,0
20240312,184000,15210130190,12960,12960,12960,12960,0
20240312,183900,15210130190,12960,12960,12960,12960,0
20240312,183800,15210130190,12960,12960,12960,12960,0
20240312,183700,15210130190,12960,12960,12960,12960,0
20240312,183600,15210130190,12960,12960,12960,12960,0
20240312,183500,15210130190,12960,12960,12960,12960,0
20240312,183400,15210130190,12960,12960,12960,12960,0
20240312,183300,15210130190,12960,12960,12960,12960,0
20240312,183200,15210130190,12960,12960,12960,12960,0
20240312,183100,15210130190,12960,12960,12960,12960,0
20240312,183000,15210130190,12960,12960,12960,12960,0
20240312,182900,15210130190,12960,12960,12960,12960,0
20240312,182800,15210130190,12960,12960,12960,12960,0
20240312,182700,15210130190,12960,12960,12960,12960,0
20240312,182600,15210130190,12960,12960,12960,12960,0
20240312,182500,15210130190,12960,12960,12960,12960,0
20240312,182400,15210130190,12960,12960,12960,12960,0
20240312,182300,15210130190,12960,12960,12960,12960,0
20240312,182200,15210130190,12960,12960,12960,12960,0
20240312,182100,15210130190,12960,12960,12960,12960,0
20240312,182000,15210130190,12960,12960,12960,12960,0
20240312,181900,15210130190,12960,12960,12960,12960,0
20240312,181800,15210130190,12960,12960,12960,12960,0
20240312,181700,15210130190,12960,12960,12960,12960,0
20240312,181600,15210130190,12960,12960,12960,12960,0
20240312,181500,15210130190,12960,12960,12960,12960,8751
20240312,181400,15210130190,12960,12960,12960,12960,0
20240312,181300,15210130190,12960,12960,12960,12960,0
20240312,181200,15210130190,12960,12960,12960,12960,0
20240312,181100,15210130190,12960,12960,12960,12960,0
20240312,181000,15210130190,12960,12960,12960,12960,0
20240312,180900,15210130190,12960,12960,12960,12960,0
20240312,180800,15210130190,12960,12960,12960,12960,0
20240312,180700,15210130190,12960,12960,12960,12960,0
20240312,180600,15210130190,12960,12960,12960,12960,0
20240312,180500,15210130190,12960,12960,12960,12960,0
20240312,180400,15210130190,12960,12960,12960,12960,0
20240312,180300,15210130190,12960,12960,12960,12960,0
20240312,180200,15210130190,12960,12960,12960,12960,0
20240312,180100,15210130190,12960,12960,12960,12960,0
20240312,180000,15210130190,12960,12960,12960,12960,0
20240312,175900,15210130190,12960,12960,12960,12960,0
20240312,175800,15210130190,12960,12960,12960,12960,0
20240312,175700,15210130190,12960,12960,12960,12960,0
20240312,175600,15210130190,12960,12960,12960,12960,0
20240312,175500,15210130190,12960,12960,12960,12960,0
20240312,175400,15210130190,12960,12960,12960,12960,0
20240312,175300,15210130190,12960,12960,12960,12960,0
20240312,175200,15210130190,12960,12960,12960,12960,0
20240312,175100,15210130190,12960,12960,12960,12960,0
20240312,175000,15210130190,12960,12960,12960,12960,0
20240312,174900,15210130190,12960,12960,12960,12960,0
20240312,174800,15210130190,12960,12960,12960,12960,0
20240312,174700,15210130190,12960,12960,12960,12960,0
20240312,174600,15210130190,12960,12960,12960,12960,0
20240312,174500,15210130190,12960,12960,12960,12960,8751
20240312,174400,15210130190,12960,12960,12960,12960,0
20240312,174300,15210130190,12960,12960,12960,12960,0
20240312,174200,15210130190,12960,12960,12960,12960,0
20240312,174100,15210130190,12960,12960,12960,12960,0
20240312,174000,15210130190,12960,12960,12960,12960,0
20240312,173900,15210130190,12960,12960,12960,12960,0
20240312,173800,15210130190,12960,12960,12960,12960,0
20240312,173700,15210130190,12960,12960,12960,12960,0
20240312,173600,15210130190,12960,12960,12960,12960,0
20240312,173500,15210130190,12960,12960,12960,12960,0
20240312,173400,15210130190,12960,12960,12960,12960,0
20240312,173300,15210130190,12960,12960,12960,12960,0
20240312,173200,15210130190,12960,12960,12960,12960,0
20240312,173100,15210130190,12960,12960,12960,12960,0
20240312,173000,15210130190,12960,12960,12960,12960,0
20240312,172900,15210130190,12960,12960,12960,12960,0
20240312,172800,15210130190,12960,12960,12960,12960,0
20240312,172700,15210130190,12960,12960,12960,12960,0
20240312,172600,15210130190,12960,12960,12960,12960,0
20240312,172500,15210130190,12960,12960,12960,12960,0
20240312,172400,15210130190,12960,12960,12960,12960,0
20240312,172300,15210130190,12960,12960,12960,12960,0
20240312,172200,15210130190,12960,12960,12960,12960,0
20240312,172100,15210130190,12960,12960,12960,12960,0
20240312,172000,15210130190,12960,12960,12960,12960,0
20240312,171900,15210130190,12960,12960,12960,12960,0
20240312,171800,15210130190,12960,12960,12960,12960,0
20240312,171700,15210130190,12960,12960,12960,12960,0
20240312,171600,15210130190,12960,12960,12960,12960,0
20240312,171500,15210130190,12960,12960,12960,12960,8751
20240312,171400,15210130190,12960,12960,12960,12960,0
20240312,171300,15210130190,12960,12960,12960,12960,0
20240312,171200,15210130190,12960,12960,12960,12960,0
20240312,171100,15210130190,12960,12960,12960,12960,0
20240312,171000,15210130190,12960,12960,12960,12960,0
20240312,170900,15210130190,12960,12960,12960,12960,0
20240312,170800,15210130190,12960,12960,12960,12960,0
20240312,170700,15210130190,12960,12960,12960,12960,0
20240312,170600,15210130190,12960,12960,12960,12960,0
20240312,170500,15210130190,12960,12960,12960,12960,0
20240312,170400,15210130190,12960,12960,12960,12960,0
20240312,170300,15210130190,12960,12960,12960,12960,0
20240312,170200,15210130190,12960,12960,12960,12960,0
20240312,170100,15210130190,12960,12960,12960,12960,0
20240312,170000,15210130190,12960,12960,12960,12960,0
20240312,165900,15210130190,12960,12960,12960,12960,0
20240312,165800,15210130190,12960,12960,12960,12960,0
20240312,165700,15210130190,12960,12960,12960,12960,0
20240312,165600,15210130190,12960,12960,12960,12960,0
20240312,165500,15210130190,12960,12960,12960,12960,0
20240312,165400,15210130190,12960,12960,12960,12960,0
20240312,165300,15210130190,12960,12960,12960,12960,0
20240312,165200,15210130190,12960,12960,12960,12960,0
20240312,165100,15210130190,12960,12960,12960,12960,0
20240312,165000,15210130190,12960,12960,12960,12960,0
20240312,164900,15210130190,12960,12960,12960,12960,0
20240312,164800,15210130190,12960,12960,12960,12960,0
20240312,164700,15210130190,12960,12960,12960,12960,0
20240312,164600,15210130190,12960,12960,12960,12960,0
20240312,164500,15210130190,12960,12960,12960,12960,8751
20240312,164400,15210130190,12960,12960,12960,12960,0
20240312,164300,15210130190,12960,12960,12960,12960,0
20240312,164200,15210130190,12960,12960,12960,12960,0
20240312,164100,15210130190,12960,12960,12960,12960,0
20240312,164000,15210130190,12960,12960,12960,12960,0
20240312,163900,15210130190,12960,12960,12960,12960,0
20240312,163800,15210130190,12960,12960,12960,12960,0
20240312,163700,15210130190,12960,12960,12960,12960,0
20240312,163600,15210130190,12960,12960,12960,12960,0
20240312,163500,15210130190,12960,12960,12960,12960,0
20240312,163400,15210130190,12960,12960,12960,12960,0
20240312,163300,15210130190,12960,12960,12960,12960,0
20240312,163200,15210130190,12960,12960,12960,12960,0
20240312,163100,15210130190,12960,12960,12960,12960,0
20240312,163000,15210130190,12960,12960,12960,12960,0
20240312,162900,15210130190,12960,12960,12960,12960,0
20240312,162800,15210130190,12960,12960,12960,12960,0
20240312,162700,15210130190,12960,12960,12960,12960,0
20240312,162600,15210130190,12960,12960,12960,12960,0
20240312,162500,15210130190,12960,12960,12960,12960,0
20240312,162400,15210130190,12960,12960,12960,12960,0
20240312,162300,15210130190,12960,12960,12960,12960,0
20240312,162200,15210130190,12960,12960,12960,12960,0
20240312,162100,15210130190,12960,12960,12960,12960,0
20240312,162000,15210130190,12960,12960,12960,12960,0
20240312,161900,15210130190,12960,12960,12960,12960,0
20240312,161800,15210130190,12960,12960,12960,12960,0
20240312,161700,15210130190,12960,12960,12960,12960,0
20240312,161600,15210130190,12960,12960,12960,12960,0
20240312,161500,15210130190,12960,12960,12960,12960,8751
20240312,161400,15210130190,12960,12960,12960,12960,0
20240312,161300,15210130190,12960,12960,12960,12960,0
20240312,161200,15210130190,12960,12960,12960,12960,0
20240312,161100,15210130190,12960,12960,12960,12960,0
20240312,161000,15210130190,12960,12960,12960,12960,0
20240312,160900,15210130190,12960,12960,12960,12960,0
20240312,160800,15210130190,12960,12960,12960,12960,0
20240312,160700,15210130190,12960,12960,12960,12960,0
20240312,160600,15210130190,12960,12960,12960,12960,0
20240312,160500,15210130190,12960,12960,12960,12960,0
20240312,160400,15210130190,12960,12960,12960,12960,0
20240312,160300,15210130190,12960,12960,12960,12960,0
20240312,160200,15210130190,12960,12960,12960,12960,0
20240312,160100,15210130190,12960,12960,12960,12960,0
20240312,160000,15210130190,12960,12960,12960,12960,0
20240312,155900,15210130190,12960,12960,12960,12960,0
20240312,155800,15210130190,12960,12960,12960,12960,0
20240312,155700,15210130190,12960,12960,12960,12960,0
20240312,155600,15210130190,12960,12960,12960,12960,0
20240312,155500,15210130190,12960,12960,12960,12960,0
20240312,155400,15210130190,12960,12960,12960,12960,0
20240312,155300,15210130190,12960,12960,12960,12960,0
20240312,155200,15210130190,12960,12960,12960,12960,0
20240312,155100,15210130190,12960,12960,12960,12960,0
20240312,155000,15210130190,12960,12960,12960,12960,0
20240312,154900,15210130190,12960,12960,12960,12960,0
20240312,154800,15210130190,12960,12960,12960,12960,0
20240312,154700,15210130190,12960,12960,12960,12960,0
20240312,154600,15210130190,12960,12960,12960,12960,0
20240312,154500,15210130190,12960,12960,12960,12960,8751
20240312,154400,15210130190,12960,12960,12960,12960,0
20240312,154300,15210130190,12960,12960,12960,12960,0
20240312,154200,15210130190,12960,12960,12960,12960,0
20240312,154100,15210130190,12960,12960,12960,12960,0
20240312,154000,15210130190,12960,12960,12960,12960,0
20240312,153900,15210130190,12960,12960,12960,12960,0
20240312,153800,15210130190,12960,12960,12960,12960,0
20240312,153700,15210130190,12960,12960,12960,12960,0
20240312,153600,15210130190,12960,12960,12960,12960,0
20240312,153500,15210130190,12960,12960,12960,12960,0
20240312,153400,15210130190,12960,12960,12960,12960,0
20240312,153300,15210130190,12960,12960,12960,12960,0
20240312,153200,15210130190,12960,12960,12960,12960,0
20240312,153100,15210130190,12960,12960,12960,12960,0
20240312,153000,15210130190,12960,12960,12960,12960,8751
20240312,152900,15096717230,12930,12930,12930,12930,0
20240312,152800,15096717230,12930,12930,12930,12930,0
20240312,152700,15096717230,12930,12930,12930,12930,0
20240312,152600,15096717230,12930,12930,12930,12930,0
20240312,152500,15096717230,12930,12930,12930,12930,0
20240312,152400,15096717230,12930,12930,12930,12930,0
20240312,152300,15096717230,12930,12930,12930,12930,0
20240312,152200,15096717230,12930,12930,12930,12930,0
20240312,152100,15096717230,12930,12930,12930,12930,0
20240312,152000,15096717230,12930,12930,12930,12930,0
20240312,151900,15096717230,12930,12890,12930,12870,3023
20240312,151800,15057725290,12880,12890,12900,12870,2315
20240312,151700,15027916940,12870,12900,12900,12870,2173
20240312,151600,14999910750,12900,12910,12910,12880,1602
20240312,151500,14979261080,12900,12900,12920,12900,1164
20240312,151400,14964227870,12900,12910,12920,12900,500
20240312,151300,14957774590,12910,12900,12920,12880,3112
20240312,151200,14917610910,12900,12880,12900,12870,1322
20240312,151100,14900581690,12880,12890,12900,12880,3000
20240312,151000,14861926740,12890,12880,12900,12880,1721
20240312,150900,14839744340,12880,12890,12890,12880,1993
20240312,150800,14814065450,12890,12890,12900,12890,482
20240312,150700,14807851970,12890,12890,12900,12880,991
20240312,150600,14795077890,12900,12930,12930,12890,870
20240312,150500,14783841010,12930,12900,12930,12890,1564
20240312,150400,14763654880,12890,12890,12910,12880,573
20240312,150300,14756267990,12900,12900,12910,12890,1966
20240312,150200,14730904320,12910,12920,12940,12900,1235
20240312,150100,14714943020,12920,12920,12930,12910,1149
20240312,150000,14700087200,12910,12890,12930,12890,735
20240312,145900,14690594610,12890,12900,12940,12890,1042
20240312,145800,14677155240,12900,12900,12940,12900,24
20240312,145700,14676845200,12890,12890,12910,12880,1277
20240312,145600,14660378990,12880,12890,12900,12880,569
20240312,145500,14653047420,12890,12900,12910,12890,894
20240312,145400,14641515930,12900,12920,12920,12900,1942
20240312,145300,14616445190,12920,12920,12950,12910,905
20240312,145200,14604743050,12920,12950,12960,12920,1226
20240312,145100,14588871640,12940,12940,12950,12940,754
20240312,145000,14579109450,12950,12930,12950,12920,109
20240312,144900,14577699300,12920,12920,12940,12920,1116
20240312,144800,14563274480,12930,12920,12930,12920,332
20240312,144700,14558984830,12920,12930,12940,12910,1254
20240312,144600,14542782870,12930,12920,12930,12920,127
20240312,144500,14541142000,12920,12920,12920,12910,908
20240312,144400,14529417660,12910,12900,12920,12900,942
20240312,144300,14517253600,12910,12880,12910,12880,1235
20240312,144200,14501323660,12870,12910,12910,12870,9298
20240312,144100,14381514850,12910,12930,12930,12910,1988
20240312,144000,14355823210,12920,12910,12930,12910,1613
20240312,143900,14334981370,12900,12940,12950,12900,2660
20240312,143800,14300606650,12950,12940,12950,12940,371
20240312,143700,14295803300,12940,12950,12960,12940,1632
20240312,143600,14274678600,12950,12950,12970,12950,510
20240312,143500,14268072590,12960,12950,12960,12950,484
20240312,143400,14261801870,12950,12950,12960,12950,180
20240312,143300,14259470650,12970,12960,12970,12950,1006
20240312,143200,14246434530,12960,12940,12960,12940,569
20240312,143100,14239066150,12940,12920,12940,12910,964
20240312,143000,14226610880,12920,12930,12930,12920,765
20240312,142900,14216723070,12920,12920,12920,12920,15
20240312,142800,14216529270,12920,12920,12920,12910,156
20240312,142700,14214513870,12940,12940,12940,12910,1590
20240312,142600,14193968400,12940,12930,12970,12930,1182
20240312,142500,14178657050,12930,12930,12940,12930,83
20240312,142400,14177583830,12930,12940,12940,12910,439
20240312,142300,14171907780,12940,12910,12940,12910,275
20240312,142200,14168357480,12910,12930,12940,12910,533
20240312,142100,14161470180,12940,12960,12970,12930,6458
20240312,142000,14077783360,13000,12970,13000,12960,128
20240312,141900,14076121060,12970,12970,12980,12970,2076
20240312,141800,14049194100,12970,12970,12990,12970,606
20240312,141700,14041325990,12970,12970,12970,12960,382
20240312,141600,14036373970,12970,12960,12980,12960,1251
20240312,141500,14020142240,12960,12970,12980,12960,809
20240312,141400,14009655980,12980,12980,12980,12970,80
20240312,141300,14008617870,12980,12960,12980,12960,187
20240312,141200,14006193310,12960,13000,13020,12960,2424
20240312,141100,13974694860,13000,12980,13000,12970,752
20240312,141000,13964927070,12970,12980,12980,12970,301
20240312,140900,13961020930,13000,13010,13020,12980,414
20240312,140800,13955639830,12990,12960,13000,12960,2057
20240312,140700,13928920540,12960,12960,12960,12940,591
20240312,140600,13921270740,12960,12950,12970,12950,879
20240312,140500,13909880950,12950,12950,12960,12940,266
20240312,140400,13906436630,12960,12980,12980,12960,2171
20240312,140300,13878296090,12970,12980,13000,12970,1440
20240312,140200,13859608250,12980,13020,13040,12980,1198
20240312,140100,13844035590,13000,13060,13060,12990,1658
20240312,140000,13822440200,13060,13050,13060,13040,1313
20240312,135900,13805298830,13050,13010,13050,13010,1949
20240312,135800,13779912210,13010,13060,13060,13010,1278
20240312,135700,13763257810,13060,13100,13140,13050,3010
20240312,135600,13723829710,13090,13100,13110,13020,4068
20240312,135500,13670576010,13100,13030,13100,13010,6938
20240312,135400,13579977290,13030,12970,13030,12970,1239
20240312,135300,13563850990,12970,12950,13010,12940,3342
20240312,135200,13520507200,12950,12940,12950,12940,1444
20240312,135100,13501814610,12940,12900,12940,12900,1050
20240312,135000,13488254110,12930,12900,12940,12890,2445
20240312,134900,13456670640,12900,12910,12920,12900,685
20240312,134800,13447826870,12910,12940,12950,12910,2983
20240312,134700,13409264990,12940,12970,12970,12930,3659
20240312,134600,13361889670,12970,12920,12970,12920,1571
20240312,134500,13341563210,12910,12900,12920,12900,465
20240312,134400,13335560000,12910,12910,12930,12900,403
20240312,134300,13330355740,12910,12900,12920,12890,83
20240312,134200,13329284070,12890,12890,12900,12890,1232
20240312,134100,13313391750,12890,12860,12890,12860,1473
20240312,134000,13294445760,12850,12830,12850,12830,112
20240312,133900,13293007130,12830,12820,12830,12810,1794
20240312,133800,13269996570,12810,12810,12810,12810,265
20240312,133700,13266601920,12810,12830,12830,12810,20
20240312,133600,13266345590,12820,12850,12850,12820,5237
20240312,133500,13199146770,12850,12870,12870,12840,74
20240312,133400,13198194970,12840,12830,12890,12830,793
20240312,133300,13188005420,12830,12810,12840,12810,767
20240312,133200,13178171350,12810,12800,12820,12800,496
20240312,133100,13171817360,12800,12800,12810,12790,4853
20240312,133000,13109692610,12810,12790,12860,12790,760
20240312,132900,13099966640,12790,12890,12890,12790,4303
20240312,132800,13044834660,12850,12830,12910,12830,2789
20240312,132700,13008972400,12830,12830,12830,12820,378
20240312,132600,13004126260,12820,12800,12820,12800,949
20240312,132500,12991967430,12800,12800,12810,12790,1979
20240312,132400,12966630970,12800,12800,12800,12790,1729
20240312,132300,12944501320,12790,12790,12810,12790,2753
20240312,132200,12909244350,12800,12760,12800,12750,863
20240312,132100,12898225830,12760,12760,12760,12740,6652
20240312,132000,12813400130,12760,12830,12840,12760,19744
20240312,131900,12560566740,12840,12850,12860,12830,1014
20240312,131800,12547541480,12850,12860,12860,12850,1511
20240312,131700,12528113160,12860,12870,12870,12860,378
20240312,131600,12523249140,12880,12860,12880,12860,327
20240312,131500,12519040620,12860,12880,12900,12860,1233
20240312,131400,12503169090,12910,12840,12910,12830,4484
20240312,131300,12445387910,12830,12840,12840,12830,358
20240312,131200,12440791540,12830,12840,12850,12830,726
20240312,131100,12431469730,12840,12830,12840,12830,610
20240312,131000,12423639560,12830,12840,12840,12830,695
20240312,130900,12414718060,12830,12830,12840,12830,1638
20240312,130800,12393701470,12840,12850,12850,12830,2318
20240312,130700,12363936210,12850,12850,12860,12840,1903
20240312,130600,12339485680,12860,12850,12860,12850,430
20240312,130500,12333960060,12850,12850,12860,12850,828
20240312,130400,12323317100,12850,12850,12850,12840,157
20240312,130300,12321300190,12850,12870,12870,12850,467
20240312,130200,12315298180,12870,12850,12880,12840,1527
20240312,130100,12295679980,12890,12850,12890,12840,2558
20240312,130000,12262750650,12840,12870,12880,12840,8307
20240312,125900,12155964900,12880,12870,12880,12870,207
20240312,125800,12153300750,12880,12870,12880,12870,154
20240312,125700,12151317940,12870,12870,12880,12870,697
20240312,125600,12142347470,12870,12890,12890,12870,362
20240312,125500,12137683280,12880,12880,12880,12870,438
20240312,125400,12132043340,12880,12880,12880,12870,571
20240312,125300,12124693100,12870,12860,12880,12850,1308
20240312,125200,12107864420,12860,12860,12870,12840,3108
20240312,125100,12067928000,12850,12880,12890,12850,4388
20240312,125000,12011454860,12890,12930,12940,12880,4571
20240312,124900,11952458290,12940,12950,12950,12920,535
20240312,124800,11945541080,12950,12930,12950,12920,2179
20240312,124700,11917370110,12940,12960,12960,12930,1702
20240312,124600,11895350810,12960,12940,12960,12940,109
20240312,124500,11893939620,12940,13010,13050,12930,3196
20240312,124400,11852436390,13010,12930,13030,12930,2597
20240312,124300,11818675620,12930,12930,12940,12930,283
20240312,124200,11815015070,12930,12930,12940,12930,1212
20240312,124100,11799341660,12940,12920,12950,12920,115
20240312,124000,11797855020,12930,12910,12930,12910,651
20240312,123900,11789440980,12910,12910,12920,12900,491
20240312,123800,11783102380,12910,12910,12910,12910,92
20240312,123700,11781914660,12910,12900,12910,12900,1145
20240312,123600,11767143760,12910,12910,12920,12900,865
20240312,123500,11755973190,12910,12910,12920,12900,3355
20240312,123400,11712670360,12910,12940,12950,12910,1211
20240312,123300,11697014590,12950,12940,12950,12940,395
20240312,123200,11691903240,12940,12940,12950,12930,441
20240312,123100,11686196290,12940,12930,12950,12930,259
20240312,123000,11682845360,12930,12950,12950,12930,773
20240312,122900,11672841810,12950,12950,12960,12950,49
20240312,122800,11672207150,12950,12960,12960,12950,122
20240312,122700,11670627020,12960,12950,12960,12950,400
20240312,122600,11665444280,12960,12950,12960,12930,369
20240312,122500,11660667750,12950,12970,12970,12950,656
20240312,122400,11652170120,12970,12970,12980,12970,849
20240312,122300,11641154440,12970,12980,12990,12970,1091
20240312,122200,11626984920,12980,12970,12990,12970,93
20240312,122100,11625777920,12980,12970,12980,12970,176
20240312,122000,11623494700,13000,12960,13000,12950,725
20240312,121900,11614105480,12970,12960,12970,12950,952
20240312,121800,11601767520,12960,12950,12960,12940,873
20240312,121700,11590460680,12940,12950,12960,12940,81
20240312,121600,11589411960,12930,12930,12950,12930,231
20240312,121500,11586424080,12970,12970,12970,12930,800
20240312,121400,11576060640,12970,12960,12980,12960,769
20240312,121300,11566086850,12950,12950,12950,12950,23
20240312,121200,11565789000,12930,12920,12950,12920,3275
20240312,121100,11523401570,12910,12930,12930,12910,441
20240312,121000,11517701660,12920,12910,12920,12890,7007
20240312,120900,11427347980,12910,12930,12930,12910,2502
20240312,120800,11395014630,12930,12970,12970,12930,5079
20240312,120700,11329247380,12970,12990,13000,12970,1024
20240312,120600,11315946360,12990,12980,12990,12980,252
20240312,120500,11312673580,12990,12980,12990,12980,750
20240312,120400,11302936470,12970,12970,12980,12970,832
20240312,120300,11292140880,12970,12970,12970,12970,658
20240312,120200,11283606620,12970,12980,12990,12970,1325
20240312,120100,11266406310,12980,12990,12990,12980,270
20240312,120000,11262901590,12980,13000,13000,12970,2469
20240312,115900,11230849410,12990,13030,13030,12990,2800
20240312,115800,11194446830,13030,13020,13030,13010,317
20240312,115700,11190320120,13010,13010,13010,13010,571
20240312,115600,11182891410,13020,13010,13030,13010,895
20240312,115500,11171239740,13010,13010,13020,13010,148
20240312,115400,11169313380,13020,13010,13020,13010,230
20240312,115300,11166320060,13010,13000,13010,13000,396
20240312,115200,11161169290,13000,13000,13010,13000,208
20240312,115100,11158465150,13000,13000,13020,13000,759
20240312,115000,11148592550,13010,12990,13010,12990,774
20240312,114900,11138534350,13000,13000,13000,12990,531
20240312,114800,11131633980,13000,13000,13010,12990,428
20240312,114700,11126069150,12990,12990,13000,12990,383
20240312,114600,11121092920,13000,12990,13000,12990,1001
20240312,114500,11108089530,12990,12990,13000,12990,661
20240312,114400,11099502030,12990,13020,13030,12990,3059
20240312,114300,11059725790,13000,13000,13020,13000,150
20240312,114200,11057775720,13000,13010,13020,13000,532
20240312,114100,11050856540,13020,13010,13030,13010,184
20240312,114000,11048461000,13010,13010,13010,13010,260
20240312,113900,11045078400,13020,13040,13040,13010,616
20240312,113800,11037055270,13050,13040,13050,13030,149
20240312,113700,11035112980,13050,13020,13050,13010,183
20240312,113600,11032728730,13020,13020,13030,13020,364
20240312,113500,11027989350,13020,13040,13060,13020,792
20240312,113400,11017661240,13040,13050,13050,13040,362
20240312,113300,11012938700,13050,13040,13050,13040,271
20240312,113200,11009403750,13050,13030,13050,13010,572
20240312,113100,11001943480,13030,13000,13030,12980,455
20240312,113000,10996027620,12980,12970,13000,12970,534
20240312,112900,10989092870,12980,12960,12980,12960,277
20240312,112800,10985501950,12960,12960,13000,12960,1089
20240312,112700,10971362920,12960,13020,13020,12960,1421
20240312,112600,10952915380,13020,12980,13030,12980,1044
20240312,112500,10939322030,13020,12970,13020,12960,1871
20240312,112400,10915031440,12980,12940,12980,12940,712
20240312,112300,10905801610,12950,12910,12950,12910,933
20240312,112200,10893748430,12910,12860,12910,12850,3266
20240312,112100,10851660270,12850,12880,12900,12840,4749
20240312,112000,10790579880,12880,13020,13020,12880,25081
20240312,111900,10465588850,13010,13060,13060,13010,9081
20240312,111800,10347283670,13070,13070,13090,13060,946
20240312,111700,10334920060,13060,13060,13090,13060,834
20240312,111600,10324022170,13070,13060,13070,13050,744
20240312,111500,10314305750,13060,13040,13060,13030,1774
20240312,111400,10291167990,13040,13060,13060,13040,6684
20240312,111300,10203948680,13070,13100,13110,13060,3169
20240312,111200,10162467790,13120,13100,13120,13090,558
20240312,111100,10155157060,13110,13110,13120,13100,587
20240312,111000,10147461180,13100,13080,13120,13060,2210
20240312,110900,10118541880,13070,13090,13100,13070,1175
20240312,110800,10103179850,13070,13100,13110,13070,2320
20240312,110700,10072806790,13100,13090,13110,13090,1118
20240312,110600,10058163080,13090,13110,13120,13080,2723
20240312,110500,10022486980,13120,13140,13140,13110,3609
20240312,110400,9975135760,13140,13190,13220,13140,1936
20240312,110300,9949655370,13190,13230,13240,13190,2359
20240312,110200,9918488820,13270,13280,13290,13230,1012
20240312,110100,9905077910,13260,13280,13320,13260,1808
20240312,110000,9881049980,13290,13280,13330,13280,1461
20240312,105900,9861642360,13280,13310,13320,13230,8371
20240312,105800,9750776000,13310,13320,13340,13300,5357
20240312,105700,9679379370,13320,13290,13330,13280,1632
20240312,105600,9657642290,13290,13290,13300,13280,994
20240312,105500,9644433200,13290,13240,13290,13240,1301
20240312,105400,9627180180,13230,13240,13250,13230,1613
20240312,105300,9605825890,13240,13230,13260,13230,968
20240312,105200,9593004280,13220,13230,13230,13190,1672
20240312,105100,9570926110,13230,13220,13230,13180,1570
20240312,105000,9550199370,13220,13220,13280,13200,1453
20240312,104900,9530970290,13220,13300,13330,13220,2459
20240312,104800,9498375410,13330,13360,13380,13050,13124
20240312,104700,9324193480,13350,13360,13430,13320,12340
20240312,104600,9159048680,13360,13270,13360,13260,7183
20240312,104500,9063470860,13230,13230,13290,13210,2162
20240312,104400,9034814730,13220,13230,13240,13210,653
20240312,104300,9026178880,13230,13180,13230,13170,4528
20240312,104200,8966452190,13170,13170,13180,13160,2762
20240312,104100,8930071980,13160,13150,13180,13140,1996
20240312,104000,8903798300,13150,13130,13150,13110,1651
20240312,103900,8882111530,13130,13080,13140,13080,851
20240312,103800,8870968100,13080,13100,13100,13080,270
20240312,103700,8867435760,13090,13080,13090,13050,1412
20240312,103600,8848968530,13090,13060,13090,13050,1131
20240312,103500,8834189080,13040,13100,13100,13030,2469
20240312,103400,8801973240,13100,13090,13120,13070,1003
20240312,103300,8788834010,13160,13100,13160,13080,2672
20240312,103200,8753778080,13100,13170,13170,13100,1439
20240312,103100,8734891040,13180,13210,13210,13020,14423
20240312,103000,8546175160,13190,13200,13250,13150,3633
20240312,102900,8498262490,13250,13220,13250,13170,3693
20240312,102800,8449520330,13220,13190,13350,13190,6673
20240312,102700,8361120620,13180,13380,13400,13160,13844
20240312,102600,8177161810,13380,13430,13460,13140,33133
20240312,102500,7737094870,13440,13300,13440,13300,14139
20240312,102400,7547855850,13300,13350,13350,13280,2025
20240312,102300,7520920470,13300,13330,13380,13290,9962
20240312,102200,7388282820,13320,13380,13390,13310,3187
20240312,102100,7345750860,13370,13400,13400,13370,1746
20240312,102000,7322371930,13400,13340,13400,13330,18642
20240312,101900,7072921570,13340,13330,13340,13310,1740
20240312,101800,7049723950,13320,13330,13330,13320,1550
20240312,101700,7029064730,13320,13310,13330,13310,2952
20240312,101600,6989753130,13310,13310,13320,13300,1249
20240312,101500,6973126450,13310,13280,13310,13280,2149
20240312,101400,6944530270,13300,13240,13300,13240,828
20240312,101300,6933551540,13240,13290,13310,13240,2339
20240312,101200,6902451820,13290,13260,13300,13260,5367
20240312,101100,6831173970,13260,13260,13260,13210,1117
20240312,101000,6816375740,13250,13200,13260,13190,4287
20240312,100900,6759574430,13190,13200,13230,13190,2756
20240312,100800,6723167740,13190,13200,13210,13180,991
20240312,100700,6710091750,13200,13200,13220,13190,1455
20240312,100600,6690875480,13200,13200,13210,13180,1056
20240312,100500,6676936650,13200,13200,13220,13180,2265
20240312,100400,6647036690,13200,13220,13230,13200,1157
20240312,100300,6631750190,13240,13230,13240,13200,1810
20240312,100200,6607808000,13230,13210,13230,13180,2420
20240312,100100,6575848280,13210,13230,13250,13200,4888
20240312,100000,6511295530,13230,13220,13250,13220,2533
20240312,095900,6477786500,13240,13200,13250,13190,1669
20240312,095800,6455732370,13210,13270,13270,13200,4298
20240312,095700,6398924360,13280,13300,13310,13280,1412
20240312,095600,6380153500,13300,13290,13300,13230,2852
20240312,095500,6342269160,13290,13290,13300,13290,2481
20240312,095400,6309285950,13290,13220,13300,13220,11287
20240312,095300,6159449870,13220,13230,13240,13200,2700
20240312,095200,6123769010,13230,13260,13260,13220,1539
20240312,095100,6103386410,13260,13230,13260,13220,2107
20240312,095000,6075480650,13220,13200,13230,13170,1772
20240312,094900,6052101120,13200,13270,13280,13190,6442
20240312,094800,5966941140,13270,13250,13290,13250,10592
20240312,094700,5826392530,13260,13220,13270,13220,12971
20240312,094600,5654436900,13220,13200,13220,13170,3351
20240312,094500,5610219230,13200,13180,13210,13180,3573
20240312,094400,5563074520,13190,13110,13210,13110,1542
20240312,094300,5542759020,13100,13190,13190,13060,7792
20240312,094200,5440460270,13190,13230,13260,13180,5335
20240312,094100,5369911180,13220,13180,13230,13160,4258
20240312,094000,5313759700,13180,13190,13260,13180,10232
20240312,093900,5178562340,13190,13170,13210,13140,10925
20240312,093800,5034621730,13170,13130,13170,13040,4978
20240312,093700,4969268090,13150,13000,13150,13000,9563
20240312,093600,4844343070,13000,12980,13000,12950,6708
20240312,093500,4757357350,12980,12920,12990,12900,4477
20240312,093400,4699392790,12920,12770,12920,12760,7407
20240312,093300,4604291200,12760,12740,12820,12740,7602
20240312,093200,4507243620,12740,12750,12750,12710,2733
20240312,093100,4472458840,12750,12730,12750,12730,637
20240312,093000,4464341000,12720,12780,12780,12710,2674
20240312,092900,4430299550,12780,12830,12830,12760,4808
20240312,092800,4368758760,12830,12860,12860,12820,876
20240312,092700,4357509860,12860,12910,12920,12830,2082
20240312,092600,4330719090,12920,12890,12960,12860,4354
20240312,092500,4274466800,12880,12900,12910,12870,1814
20240312,092400,4251086250,12890,12900,12920,12890,1514
20240312,092300,4231554780,12900,12820,12910,12820,3092
20240312,092200,4191704040,12810,12700,12830,12670,2229
20240312,092100,4163293780,12700,12670,12720,12660,6693
20240312,092000,4078426270,12660,12680,12680,12610,12624
20240312,091900,3918788590,12680,12750,12810,12660,19157
20240312,091800,3675125170,12760,12950,12950,12760,18404
20240312,091700,3438721290,12950,13060,13070,12950,3657
20240312,091600,3391154850,13060,13030,13060,13010,1746
20240312,091500,3368412180,13030,13030,13030,13010,640
20240312,091400,3360082670,13030,12940,13030,12910,9019
20240312,091300,3242943700,12900,12930,12970,12880,6126
20240312,091200,3163885310,12930,12920,12970,12880,3772
20240312,091100,3115202580,12910,12970,13000,12910,5243
20240312,091000,3047197270,12970,13040,13050,12800,20438
20240312,090900,2782896770,13050,13090,13090,13030,6040
20240312,090800,2704002470,13100,13150,13180,13070,5719
20240312,090700,2628890220,13150,13030,13210,13030,11202
20240312,090600,2481640920,13020,13080,13090,12920,12344
20240312,090500,2321030520,13080,13230,13240,13080,11127
20240312,090400,2174771490,13310,13380,13420,13160,26876
20240312,090300,1816920380,13370,13340,13390,13190,24498
20240312,090200,1491599440,13310,13360,13510,13190,48708
20240312,090100,840100880,13360,13090,13590,12970,55614
20240312,090000,100117700,13100,12890,13100,12880,7716