KissMeData/358570/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,211700,6519498940,12390,12390,12390,12390,4902
20240320,211600,6519498940,12390,12390,12390,12390,0
20240320,211500,6519498940,12390,12390,12390,12390,0
20240320,211400,6519498940,12390,12390,12390,12390,0
20240320,211300,6519498940,12390,12390,12390,12390,0
20240320,211200,6519498940,12390,12390,12390,12390,0
20240320,211100,6519498940,12390,12390,12390,12390,0
20240320,211000,6519498940,12390,12390,12390,12390,0
20240320,210900,6519498940,12390,12390,12390,12390,0
20240320,210800,6519498940,12390,12390,12390,12390,0
20240320,210700,6519498940,12390,12390,12390,12390,0
20240320,210600,6519498940,12390,12390,12390,12390,0
20240320,210500,6519498940,12390,12390,12390,12390,0
20240320,210400,6519498940,12390,12390,12390,12390,0
20240320,210300,6519498940,12390,12390,12390,12390,0
20240320,210200,6519498940,12390,12390,12390,12390,0
20240320,210100,6519498940,12390,12390,12390,12390,0
20240320,210000,6519498940,12390,12390,12390,12390,0
20240320,205900,6519498940,12390,12390,12390,12390,0
20240320,205800,6519498940,12390,12390,12390,12390,0
20240320,205700,6519498940,12390,12390,12390,12390,0
20240320,205600,6519498940,12390,12390,12390,12390,0
20240320,205500,6519498940,12390,12390,12390,12390,0
20240320,205400,6519498940,12390,12390,12390,12390,0
20240320,205300,6519498940,12390,12390,12390,12390,0
20240320,205200,6519498940,12390,12390,12390,12390,0
20240320,205100,6519498940,12390,12390,12390,12390,0
20240320,205000,6519498940,12390,12390,12390,12390,0
20240320,204900,6519498940,12390,12390,12390,12390,0
20240320,204800,6519498940,12390,12390,12390,12390,0
20240320,204700,6519498940,12390,12390,12390,12390,4902
20240320,204600,6519498940,12390,12390,12390,12390,0
20240320,204500,6519498940,12390,12390,12390,12390,0
20240320,204400,6519498940,12390,12390,12390,12390,0
20240320,204300,6519498940,12390,12390,12390,12390,0
20240320,204200,6519498940,12390,12390,12390,12390,0
20240320,204100,6519498940,12390,12390,12390,12390,0
20240320,204000,6519498940,12390,12390,12390,12390,0
20240320,203900,6519498940,12390,12390,12390,12390,0
20240320,203800,6519498940,12390,12390,12390,12390,0
20240320,203700,6519498940,12390,12390,12390,12390,0
20240320,203600,6519498940,12390,12390,12390,12390,0
20240320,203500,6519498940,12390,12390,12390,12390,0
20240320,203400,6519498940,12390,12390,12390,12390,0
20240320,203300,6519498940,12390,12390,12390,12390,0
20240320,203200,6519498940,12390,12390,12390,12390,0
20240320,203100,6519498940,12390,12390,12390,12390,0
20240320,203000,6519498940,12390,12390,12390,12390,0
20240320,202900,6519498940,12390,12390,12390,12390,0
20240320,202800,6519498940,12390,12390,12390,12390,0
20240320,202700,6519498940,12390,12390,12390,12390,0
20240320,202600,6519498940,12390,12390,12390,12390,0
20240320,202500,6519498940,12390,12390,12390,12390,0
20240320,202400,6519498940,12390,12390,12390,12390,0
20240320,202300,6519498940,12390,12390,12390,12390,0
20240320,202200,6519498940,12390,12390,12390,12390,0
20240320,202100,6519498940,12390,12390,12390,12390,0
20240320,202000,6519498940,12390,12390,12390,12390,0
20240320,201900,6519498940,12390,12390,12390,12390,0
20240320,201800,6519498940,12390,12390,12390,12390,0
20240320,201700,6519498940,12390,12390,12390,12390,4902
20240320,201600,6519498940,12390,12390,12390,12390,0
20240320,201500,6519498940,12390,12390,12390,12390,0
20240320,201400,6519498940,12390,12390,12390,12390,0
20240320,201300,6519498940,12390,12390,12390,12390,0
20240320,201200,6519498940,12390,12390,12390,12390,0
20240320,201100,6519498940,12390,12390,12390,12390,0
20240320,201000,6519498940,12390,12390,12390,12390,0
20240320,200900,6519498940,12390,12390,12390,12390,0
20240320,200800,6519498940,12390,12390,12390,12390,0
20240320,200700,6519498940,12390,12390,12390,12390,0
20240320,200600,6519498940,12390,12390,12390,12390,0
20240320,200500,6519498940,12390,12390,12390,12390,0
20240320,200400,6519498940,12390,12390,12390,12390,0
20240320,200300,6519498940,12390,12390,12390,12390,0
20240320,200200,6519498940,12390,12390,12390,12390,0
20240320,200100,6519498940,12390,12390,12390,12390,0
20240320,200000,6519498940,12390,12390,12390,12390,0
20240320,195900,6519498940,12390,12390,12390,12390,0
20240320,195800,6519498940,12390,12390,12390,12390,0
20240320,195700,6519498940,12390,12390,12390,12390,0
20240320,195600,6519498940,12390,12390,12390,12390,0
20240320,195500,6519498940,12390,12390,12390,12390,0
20240320,195400,6519498940,12390,12390,12390,12390,0
20240320,195300,6519498940,12390,12390,12390,12390,0
20240320,195200,6519498940,12390,12390,12390,12390,0
20240320,195100,6519498940,12390,12390,12390,12390,0
20240320,195000,6519498940,12390,12390,12390,12390,0
20240320,194900,6519498940,12390,12390,12390,12390,0
20240320,194800,6519498940,12390,12390,12390,12390,0
20240320,194700,6519498940,12390,12390,12390,12390,4902
20240320,194600,6519498940,12390,12390,12390,12390,0
20240320,194500,6519498940,12390,12390,12390,12390,0
20240320,194400,6519498940,12390,12390,12390,12390,0
20240320,194300,6519498940,12390,12390,12390,12390,0
20240320,194200,6519498940,12390,12390,12390,12390,0
20240320,194100,6519498940,12390,12390,12390,12390,0
20240320,194000,6519498940,12390,12390,12390,12390,0
20240320,193900,6519498940,12390,12390,12390,12390,0
20240320,193800,6519498940,12390,12390,12390,12390,0
20240320,193700,6519498940,12390,12390,12390,12390,0
20240320,193600,6519498940,12390,12390,12390,12390,0
20240320,193500,6519498940,12390,12390,12390,12390,0
20240320,193400,6519498940,12390,12390,12390,12390,0
20240320,193300,6519498940,12390,12390,12390,12390,0
20240320,193200,6519498940,12390,12390,12390,12390,0
20240320,193100,6519498940,12390,12390,12390,12390,0
20240320,193000,6519498940,12390,12390,12390,12390,0
20240320,192900,6519498940,12390,12390,12390,12390,0
20240320,192800,6519498940,12390,12390,12390,12390,0
20240320,192700,6519498940,12390,12390,12390,12390,0
20240320,192600,6519498940,12390,12390,12390,12390,0
20240320,192500,6519498940,12390,12390,12390,12390,0
20240320,192400,6519498940,12390,12390,12390,12390,0
20240320,192300,6519498940,12390,12390,12390,12390,0
20240320,192200,6519498940,12390,12390,12390,12390,0
20240320,192100,6519498940,12390,12390,12390,12390,0
20240320,192000,6519498940,12390,12390,12390,12390,0
20240320,191900,6519498940,12390,12390,12390,12390,0
20240320,191800,6519498940,12390,12390,12390,12390,0
20240320,191700,6519498940,12390,12390,12390,12390,4902
20240320,191600,6519498940,12390,12390,12390,12390,0
20240320,191500,6519498940,12390,12390,12390,12390,0
20240320,191400,6519498940,12390,12390,12390,12390,0
20240320,191300,6519498940,12390,12390,12390,12390,0
20240320,191200,6519498940,12390,12390,12390,12390,0
20240320,191100,6519498940,12390,12390,12390,12390,0
20240320,191000,6519498940,12390,12390,12390,12390,0
20240320,190900,6519498940,12390,12390,12390,12390,0
20240320,190800,6519498940,12390,12390,12390,12390,0
20240320,190700,6519498940,12390,12390,12390,12390,0
20240320,190600,6519498940,12390,12390,12390,12390,0
20240320,190500,6519498940,12390,12390,12390,12390,0
20240320,190400,6519498940,12390,12390,12390,12390,0
20240320,190300,6519498940,12390,12390,12390,12390,0
20240320,190200,6519498940,12390,12390,12390,12390,0
20240320,190100,6519498940,12390,12390,12390,12390,0
20240320,190000,6519498940,12390,12390,12390,12390,0
20240320,185900,6519498940,12390,12390,12390,12390,0
20240320,185800,6519498940,12390,12390,12390,12390,0
20240320,185700,6519498940,12390,12390,12390,12390,0
20240320,185600,6519498940,12390,12390,12390,12390,0
20240320,185500,6519498940,12390,12390,12390,12390,0
20240320,185400,6519498940,12390,12390,12390,12390,0
20240320,185300,6519498940,12390,12390,12390,12390,0
20240320,185200,6519498940,12390,12390,12390,12390,0
20240320,185100,6519498940,12390,12390,12390,12390,0
20240320,185000,6519498940,12390,12390,12390,12390,0
20240320,184900,6519498940,12390,12390,12390,12390,0
20240320,184800,6519498940,12390,12390,12390,12390,0
20240320,184700,6519498940,12390,12390,12390,12390,4902
20240320,184600,6519498940,12390,12390,12390,12390,0
20240320,184500,6519498940,12390,12390,12390,12390,0
20240320,184400,6519498940,12390,12390,12390,12390,0
20240320,184300,6519498940,12390,12390,12390,12390,0
20240320,184200,6519498940,12390,12390,12390,12390,0
20240320,184100,6519498940,12390,12390,12390,12390,0
20240320,184000,6519498940,12390,12390,12390,12390,0
20240320,183900,6519498940,12390,12390,12390,12390,0
20240320,183800,6519498940,12390,12390,12390,12390,0
20240320,183700,6519498940,12390,12390,12390,12390,0
20240320,183600,6519498940,12390,12390,12390,12390,0
20240320,183500,6519498940,12390,12390,12390,12390,0
20240320,183400,6519498940,12390,12390,12390,12390,0
20240320,183300,6519498940,12390,12390,12390,12390,0
20240320,183200,6519498940,12390,12390,12390,12390,0
20240320,183100,6519498940,12390,12390,12390,12390,0
20240320,183000,6519498940,12390,12390,12390,12390,0
20240320,182900,6519498940,12390,12390,12390,12390,0
20240320,182800,6519498940,12390,12390,12390,12390,0
20240320,182700,6519498940,12390,12390,12390,12390,0
20240320,182600,6519498940,12390,12390,12390,12390,0
20240320,182500,6519498940,12390,12390,12390,12390,0
20240320,182400,6519498940,12390,12390,12390,12390,0
20240320,182300,6519498940,12390,12390,12390,12390,0
20240320,182200,6519498940,12390,12390,12390,12390,0
20240320,182100,6519498940,12390,12390,12390,12390,0
20240320,182000,6519498940,12390,12390,12390,12390,0
20240320,181900,6519498940,12390,12390,12390,12390,0
20240320,181800,6519498940,12390,12390,12390,12390,0
20240320,181700,6519498940,12390,12390,12390,12390,4902
20240320,181600,6519498940,12390,12390,12390,12390,0
20240320,181500,6519498940,12390,12390,12390,12390,0
20240320,181400,6519498940,12390,12390,12390,12390,0
20240320,181300,6519498940,12390,12390,12390,12390,0
20240320,181200,6519498940,12390,12390,12390,12390,0
20240320,181100,6519498940,12390,12390,12390,12390,0
20240320,181000,6519498940,12390,12390,12390,12390,0
20240320,180900,6519498940,12390,12390,12390,12390,0
20240320,180800,6519498940,12390,12390,12390,12390,0
20240320,180700,6519498940,12390,12390,12390,12390,0
20240320,180600,6519498940,12390,12390,12390,12390,0
20240320,180500,6519498940,12390,12390,12390,12390,0
20240320,180400,6519498940,12390,12390,12390,12390,0
20240320,180300,6519498940,12390,12390,12390,12390,0
20240320,180200,6519498940,12390,12390,12390,12390,0
20240320,180100,6519498940,12390,12390,12390,12390,0
20240320,180000,6519498940,12390,12390,12390,12390,0
20240320,175900,6519498940,12390,12390,12390,12390,0
20240320,175800,6519498940,12390,12390,12390,12390,0
20240320,175700,6519498940,12390,12390,12390,12390,0
20240320,175600,6519498940,12390,12390,12390,12390,0
20240320,175500,6519498940,12390,12390,12390,12390,0
20240320,175400,6519498940,12390,12390,12390,12390,0
20240320,175300,6519498940,12390,12390,12390,12390,0
20240320,175200,6519498940,12390,12390,12390,12390,0
20240320,175100,6519498940,12390,12390,12390,12390,0
20240320,175000,6519498940,12390,12390,12390,12390,0
20240320,174900,6519498940,12390,12390,12390,12390,0
20240320,174800,6519498940,12390,12390,12390,12390,0
20240320,174700,6519498940,12390,12390,12390,12390,4902
20240320,174600,6519498940,12390,12390,12390,12390,0
20240320,174500,6519498940,12390,12390,12390,12390,0
20240320,174400,6519498940,12390,12390,12390,12390,0
20240320,174300,6519498940,12390,12390,12390,12390,0
20240320,174200,6519498940,12390,12390,12390,12390,0
20240320,174100,6519498940,12390,12390,12390,12390,0
20240320,174000,6519498940,12390,12390,12390,12390,0
20240320,173900,6519498940,12390,12390,12390,12390,0
20240320,173800,6519498940,12390,12390,12390,12390,0
20240320,173700,6519498940,12390,12390,12390,12390,0
20240320,173600,6519498940,12390,12390,12390,12390,0
20240320,173500,6519498940,12390,12390,12390,12390,0
20240320,173400,6519498940,12390,12390,12390,12390,0
20240320,173300,6519498940,12390,12390,12390,12390,0
20240320,173200,6519498940,12390,12390,12390,12390,0
20240320,173100,6519498940,12390,12390,12390,12390,0
20240320,173000,6519498940,12390,12390,12390,12390,0
20240320,172900,6519498940,12390,12390,12390,12390,0
20240320,172800,6519498940,12390,12390,12390,12390,0
20240320,172700,6519498940,12390,12390,12390,12390,0
20240320,172600,6519498940,12390,12390,12390,12390,0
20240320,172500,6519498940,12390,12390,12390,12390,0
20240320,172400,6519498940,12390,12390,12390,12390,0
20240320,172300,6519498940,12390,12390,12390,12390,0
20240320,172200,6519498940,12390,12390,12390,12390,0
20240320,172100,6519498940,12390,12390,12390,12390,0
20240320,172000,6519498940,12390,12390,12390,12390,0
20240320,171900,6519498940,12390,12390,12390,12390,0
20240320,171800,6519498940,12390,12390,12390,12390,0
20240320,171700,6519498940,12390,12390,12390,12390,4902
20240320,171600,6519498940,12390,12390,12390,12390,0
20240320,171500,6519498940,12390,12390,12390,12390,0
20240320,171400,6519498940,12390,12390,12390,12390,0
20240320,171300,6519498940,12390,12390,12390,12390,0
20240320,171200,6519498940,12390,12390,12390,12390,0
20240320,171100,6519498940,12390,12390,12390,12390,0
20240320,171000,6519498940,12390,12390,12390,12390,0
20240320,170900,6519498940,12390,12390,12390,12390,0
20240320,170800,6519498940,12390,12390,12390,12390,0
20240320,170700,6519498940,12390,12390,12390,12390,0
20240320,170600,6519498940,12390,12390,12390,12390,0
20240320,170500,6519498940,12390,12390,12390,12390,0
20240320,170400,6519498940,12390,12390,12390,12390,0
20240320,170300,6519498940,12390,12390,12390,12390,0
20240320,170200,6519498940,12390,12390,12390,12390,0
20240320,170100,6519498940,12390,12390,12390,12390,0
20240320,170000,6519498940,12390,12390,12390,12390,0
20240320,165900,6519498940,12390,12390,12390,12390,0
20240320,165800,6519498940,12390,12390,12390,12390,0
20240320,165700,6519498940,12390,12390,12390,12390,0
20240320,165600,6519498940,12390,12390,12390,12390,0
20240320,165500,6519498940,12390,12390,12390,12390,0
20240320,165400,6519498940,12390,12390,12390,12390,0
20240320,165300,6519498940,12390,12390,12390,12390,0
20240320,165200,6519498940,12390,12390,12390,12390,0
20240320,165100,6519498940,12390,12390,12390,12390,0
20240320,165000,6519498940,12390,12390,12390,12390,0
20240320,164900,6519498940,12390,12390,12390,12390,0
20240320,164800,6519498940,12390,12390,12390,12390,0
20240320,164700,6519498940,12390,12390,12390,12390,4902
20240320,164600,6519498940,12390,12390,12390,12390,0
20240320,164500,6519498940,12390,12390,12390,12390,0
20240320,164400,6519498940,12390,12390,12390,12390,0
20240320,164300,6519498940,12390,12390,12390,12390,0
20240320,164200,6519498940,12390,12390,12390,12390,0
20240320,164100,6519498940,12390,12390,12390,12390,0
20240320,164000,6519498940,12390,12390,12390,12390,0
20240320,163900,6519498940,12390,12390,12390,12390,0
20240320,163800,6519498940,12390,12390,12390,12390,0
20240320,163700,6519498940,12390,12390,12390,12390,0
20240320,163600,6519498940,12390,12390,12390,12390,0
20240320,163500,6519498940,12390,12390,12390,12390,0
20240320,163400,6519498940,12390,12390,12390,12390,0
20240320,163300,6519498940,12390,12390,12390,12390,0
20240320,163200,6519498940,12390,12390,12390,12390,0
20240320,163100,6519498940,12390,12390,12390,12390,0
20240320,163000,6519498940,12390,12390,12390,12390,0
20240320,162900,6519498940,12390,12390,12390,12390,0
20240320,162800,6519498940,12390,12390,12390,12390,0
20240320,162700,6519498940,12390,12390,12390,12390,0
20240320,162600,6519498940,12390,12390,12390,12390,0
20240320,162500,6519498940,12390,12390,12390,12390,0
20240320,162400,6519498940,12390,12390,12390,12390,0
20240320,162300,6519498940,12390,12390,12390,12390,0
20240320,162200,6519498940,12390,12390,12390,12390,0
20240320,162100,6519498940,12390,12390,12390,12390,0
20240320,162000,6519498940,12390,12390,12390,12390,0
20240320,161900,6519498940,12390,12390,12390,12390,0
20240320,161800,6519498940,12390,12390,12390,12390,0
20240320,161700,6519498940,12390,12390,12390,12390,4902
20240320,161600,6519498940,12390,12390,12390,12390,0
20240320,161500,6519498940,12390,12390,12390,12390,0
20240320,161400,6519498940,12390,12390,12390,12390,0
20240320,161300,6519498940,12390,12390,12390,12390,0
20240320,161200,6519498940,12390,12390,12390,12390,0
20240320,161100,6519498940,12390,12390,12390,12390,0
20240320,161000,6519498940,12390,12390,12390,12390,0
20240320,160900,6519498940,12390,12390,12390,12390,0
20240320,160800,6519498940,12390,12390,12390,12390,0
20240320,160700,6519498940,12390,12390,12390,12390,0
20240320,160600,6519498940,12390,12390,12390,12390,0
20240320,160500,6519498940,12390,12390,12390,12390,0
20240320,160400,6519498940,12390,12390,12390,12390,0
20240320,160300,6519498940,12390,12390,12390,12390,0
20240320,160200,6519498940,12390,12390,12390,12390,0
20240320,160100,6519498940,12390,12390,12390,12390,0
20240320,160000,6519498940,12390,12390,12390,12390,0
20240320,155900,6519498940,12390,12390,12390,12390,0
20240320,155800,6519498940,12390,12390,12390,12390,0
20240320,155700,6519498940,12390,12390,12390,12390,0
20240320,155600,6519498940,12390,12390,12390,12390,0
20240320,155500,6519498940,12390,12390,12390,12390,0
20240320,155400,6519498940,12390,12390,12390,12390,0
20240320,155300,6519498940,12390,12390,12390,12390,0
20240320,155200,6519498940,12390,12390,12390,12390,0
20240320,155100,6519498940,12390,12390,12390,12390,0
20240320,155000,6519498940,12390,12390,12390,12390,0
20240320,154900,6519498940,12390,12390,12390,12390,0
20240320,154800,6519498940,12390,12390,12390,12390,0
20240320,154700,6519498940,12390,12390,12390,12390,4902
20240320,154600,6519498940,12390,12390,12390,12390,0
20240320,154500,6519498940,12390,12390,12390,12390,0
20240320,154400,6519498940,12390,12390,12390,12390,0
20240320,154300,6519498940,12390,12390,12390,12390,0
20240320,154200,6519498940,12390,12390,12390,12390,0
20240320,154100,6519498940,12390,12390,12390,12390,0
20240320,154000,6519498940,12390,12390,12390,12390,0
20240320,153900,6519498940,12390,12390,12390,12390,0
20240320,153800,6519498940,12390,12390,12390,12390,0
20240320,153700,6519498940,12390,12390,12390,12390,0
20240320,153600,6519498940,12390,12390,12390,12390,0
20240320,153500,6519498940,12390,12390,12390,12390,0
20240320,153400,6519498940,12390,12390,12390,12390,0
20240320,153300,6519498940,12390,12390,12390,12390,0
20240320,153200,6519498940,12390,12390,12390,12390,0
20240320,153100,6519498940,12390,12390,12390,12390,0
20240320,153000,6519498940,12390,12390,12390,12390,4902
20240320,152900,6458763160,12390,12390,12390,12390,0
20240320,152800,6458763160,12390,12390,12390,12390,0
20240320,152700,6458763160,12390,12390,12390,12390,0
20240320,152600,6458763160,12390,12390,12390,12390,0
20240320,152500,6458763160,12390,12390,12390,12390,0
20240320,152400,6458763160,12390,12390,12390,12390,0
20240320,152300,6458763160,12390,12390,12390,12390,0
20240320,152200,6458763160,12390,12390,12390,12390,0
20240320,152100,6458763160,12390,12390,12390,12390,0
20240320,152000,6458763160,12390,12390,12390,12390,0
20240320,151900,6458763160,12390,12390,12400,12390,248
20240320,151800,6455689860,12400,12410,12420,12400,421
20240320,151700,6450467510,12410,12400,12420,12390,913
20240320,151600,6439139220,12400,12390,12400,12360,1054
20240320,151500,6426098260,12390,12410,12420,12360,111
20240320,151400,6424721180,12410,12400,12420,12340,1602
20240320,151300,6404876910,12400,12400,12400,12360,286
20240320,151200,6401335190,12400,12350,12400,12330,1790
20240320,151100,6379231560,12350,12340,12350,12330,458
20240320,151000,6373579410,12340,12320,12340,12320,97
20240320,150900,6372383490,12320,12340,12340,12320,1018
20240320,150800,6359838340,12310,12330,12340,12310,1613
20240320,150700,6339966250,12330,12320,12330,12310,3068
20240320,150600,6302183340,12320,12330,12340,12310,741
20240320,150500,6293051790,12330,12330,12330,12310,1419
20240320,150400,6275574500,12340,12330,12340,12310,965
20240320,150300,6263682380,12330,12320,12340,12300,1503
20240320,150200,6245176970,12310,12330,12340,12310,609
20240320,150100,6237672450,12330,12310,12340,12310,1660
20240320,150000,6217226860,12310,12350,12350,12310,3305
20240320,145900,6176477580,12340,12350,12360,12340,2306
20240320,145800,6148000070,12350,12330,12350,12330,1431
20240320,145700,6130348100,12340,12320,12340,12320,1709
20240320,145600,6109280920,12320,12360,12370,12320,2580
20240320,145500,6077465970,12380,12390,12400,12330,2023
20240320,145400,6052490750,12340,12420,12430,12330,2198
20240320,145300,6025325810,12420,12410,12440,12360,1196
20240320,145200,6010519100,12420,12370,12420,12330,5852
20240320,145100,5938249080,12370,12370,12420,12370,957
20240320,145000,5926407620,12370,12400,12400,12330,5275
20240320,144900,5861205550,12390,12400,12430,12390,1656
20240320,144800,5840681500,12390,12430,12430,12390,4091
20240320,144700,5789926770,12430,12430,12440,12420,1541
20240320,144600,5770778070,12430,12440,12440,12430,2043
20240320,144500,5745378920,12430,12440,12470,12430,499
20240320,144400,5739162590,12440,12440,12440,12430,488
20240320,144300,5733092010,12440,12450,12450,12430,979
20240320,144200,5720919330,12440,12470,12470,12440,1424
20240320,144100,5703180480,12470,12470,12470,12460,403
20240320,144000,5698156400,12470,12490,12490,12430,662
20240320,143900,5689908700,12490,12470,12490,12470,1099
20240320,143800,5676191560,12470,12480,12490,12470,475
20240320,143700,5670265570,12480,12490,12490,12480,386
20240320,143600,5665447150,12470,12460,12490,12430,533
20240320,143500,5658804380,12470,12490,12490,12470,247
20240320,143400,5655721730,12490,12490,12490,12430,2031
20240320,143300,5630434810,12490,12480,12490,12460,1157
20240320,143200,5615997660,12480,12460,12480,12460,740
20240320,143100,5606770530,12470,12480,12480,12460,690
20240320,143000,5598165540,12480,12470,12480,12470,476
20240320,142900,5592229560,12470,12450,12470,12420,795
20240320,142800,5582334160,12450,12440,12460,12440,725
20240320,142700,5573307490,12440,12450,12450,12420,1457
20240320,142600,5555185210,12440,12460,12460,12440,784
20240320,142500,5545429210,12460,12470,12470,12440,1362
20240320,142400,5528470130,12460,12490,12490,12450,467
20240320,142300,5522648590,12490,12490,12500,12450,1115
20240320,142200,5508742910,12490,12490,12490,12480,125
20240320,142100,5507181680,12480,12510,12510,12480,408
20240320,142000,5502085750,12510,12480,12510,12480,136
20240320,141900,5500387090,12510,12500,12510,12470,874
20240320,141800,5489475070,12500,12530,12530,12500,239
20240320,141700,5486483060,12530,12500,12530,12490,455
20240320,141600,5480794200,12500,12500,12540,12500,359
20240320,141500,5476300140,12500,12540,12550,12500,1565
20240320,141400,5456680110,12540,12550,12550,12530,412
20240320,141300,5451511190,12550,12530,12550,12520,1041
20240320,141200,5438460650,12520,12540,12540,12520,527
20240320,141100,5431856730,12540,12540,12550,12540,705
20240320,141000,5423015650,12540,12540,12540,12520,868
20240320,140900,5412133600,12540,12550,12550,12540,482
20240320,140800,5406085800,12540,12540,12550,12530,714
20240320,140700,5397131200,12540,12540,12540,12510,675
20240320,140600,5388668250,12540,12520,12540,12520,1745
20240320,140500,5366787860,12520,12520,12520,12510,255
20240320,140400,5363595870,12520,12510,12520,12480,368
20240320,140300,5359000670,12480,12490,12510,12480,403
20240320,140200,5353963900,12490,12520,12520,12480,639
20240320,140100,5345978270,12530,12530,12530,12490,1512
20240320,140000,5327070290,12530,12530,12540,12530,583
20240320,135900,5319765190,12530,12560,12560,12520,2347
20240320,135800,5290356480,12570,12540,12580,12540,318
20240320,135700,5286358670,12560,12580,12580,12560,663
20240320,135600,5278020170,12560,12550,12580,12550,1354
20240320,135500,5261004340,12550,12550,12550,12520,1711
20240320,135400,5239569940,12550,12550,12550,12530,1260
20240320,135300,5223767050,12550,12560,12570,12540,943
20240320,135200,5211925900,12560,12550,12560,12530,722
20240320,135100,5202861240,12550,12520,12550,12520,1577
20240320,135000,5183096170,12520,12520,12530,12510,1354
20240320,134900,5166143440,12520,12490,12520,12490,411
20240320,134800,5161002050,12500,12500,12530,12490,4278
20240320,134700,5107480520,12480,12480,12490,12470,2315
20240320,134600,5078587020,12480,12450,12480,12450,863
20240320,134500,5067824790,12460,12460,12460,12450,371
20240320,134400,5063202440,12470,12450,12470,12450,545
20240320,134300,5056411100,12460,12440,12460,12440,521
20240320,134200,5049920100,12450,12440,12450,12430,982
20240320,134100,5037698870,12430,12410,12440,12400,815
20240320,134000,5027572740,12420,12400,12420,12400,359
20240320,133900,5023115320,12400,12410,12410,12400,193
20240320,133800,5020720510,12410,12410,12410,12400,660
20240320,133700,5012529950,12410,12410,12410,12400,141
20240320,133600,5010780520,12390,12410,12420,12390,607
20240320,133500,5003248040,12420,12420,12420,12410,127
20240320,133400,5001670750,12380,12410,12430,12380,2302
20240320,133300,4973143280,12400,12380,12430,12380,2812
20240320,133200,4938296180,12380,12380,12380,12360,263
20240320,133100,4935042940,12380,12360,12380,12360,214
20240320,133000,4932394010,12360,12370,12380,12360,1158
20240320,132900,4918061170,12370,12360,12370,12360,524
20240320,132800,4911581200,12370,12340,12370,12340,1462
20240320,132700,4893510000,12340,12360,12370,12340,1593
20240320,132600,4873828000,12360,12350,12370,12340,519
20240320,132500,4867416360,12340,12370,12370,12340,4014
20240320,132400,4817816250,12370,12380,12390,12370,1339
20240320,132300,4801239560,12380,12390,12390,12370,782
20240320,132200,4791564670,12390,12360,12390,12350,756
20240320,132100,4782216360,12360,12390,12400,12360,1414
20240320,132000,4764717520,12390,12390,12390,12380,419
20240320,131900,4759529000,12390,12400,12400,12390,334
20240320,131800,4755389640,12390,12390,12400,12390,166
20240320,131700,4753331470,12400,12410,12410,12380,184
20240320,131600,4751050090,12400,12400,12410,12370,829
20240320,131500,4740784560,12400,12420,12420,12400,1351
20240320,131400,4724016560,12420,12410,12420,12410,286
20240320,131300,4720466290,12410,12390,12420,12380,411
20240320,131200,4715366120,12410,12390,12420,12380,213
20240320,131100,4712724670,12380,12390,12390,12380,207
20240320,131000,4710160190,12390,12410,12410,12390,711
20240320,130900,4701345100,12410,12420,12420,12410,338
20240320,130800,4697148480,12420,12410,12420,12410,214
20240320,130700,4694490860,12420,12420,12430,12410,473
20240320,130600,4688616990,12420,12430,12430,12410,335
20240320,130500,4684455210,12430,12420,12430,12420,188
20240320,130400,4682118620,12430,12430,12430,12420,229
20240320,130300,4679272900,12430,12410,12430,12410,342
20240320,130200,4675024450,12410,12420,12420,12410,112
20240320,130100,4673633430,12420,12440,12450,12410,349
20240320,130000,4669293760,12450,12460,12460,12420,250
20240320,125900,4666183750,12450,12460,12460,12450,306
20240320,125800,4662372770,12460,12450,12470,12450,184
20240320,125700,4660079110,12450,12480,12480,12430,470
20240320,125600,4654219010,12480,12440,12480,12400,2502
20240320,125500,4623046300,12440,12460,12460,12430,1924
20240320,125400,4599105210,12460,12450,12460,12440,287
20240320,125300,4595531710,12430,12440,12450,12430,364
20240320,125200,4591002530,12430,12430,12440,12420,1367
20240320,125100,4574011130,12430,12440,12450,12430,781
20240320,125000,4564295520,12440,12440,12450,12440,1029
20240320,124900,4551492540,12440,12430,12440,12430,404
20240320,124800,4546470340,12420,12410,12430,12410,775
20240320,124700,4536846070,12410,12390,12420,12390,936
20240320,124600,4525239430,12380,12390,12390,12380,195
20240320,124500,4522823540,12390,12380,12390,12370,184
20240320,124400,4520544740,12380,12380,12380,12370,250
20240320,124300,4517451410,12350,12390,12390,12350,2303
20240320,124200,4488955460,12390,12370,12390,12370,1880
20240320,124100,4465672830,12370,12380,12380,12370,298
20240320,124000,4461983710,12380,12370,12380,12360,3184
20240320,123900,4422601160,12370,12370,12380,12360,551
20240320,123800,4415785320,12370,12350,12380,12350,2739
20240320,123700,4381919140,12360,12340,12360,12340,220
20240320,123600,4379201230,12340,12350,12360,12340,1087
20240320,123500,4365775650,12360,12360,12370,12360,162
20240320,123400,4363772950,12360,12360,12370,12350,696
20240320,123300,4355171870,12360,12350,12360,12340,1095
20240320,123200,4341644730,12350,12340,12350,12330,762
20240320,123100,4332241810,12330,12330,12340,12330,379
20240320,123000,4327566600,12320,12340,12340,12320,263
20240320,122900,4324323400,12340,12340,12340,12310,1339
20240320,122800,4307825340,12340,12320,12340,12320,279
20240320,122700,4304386660,12320,12320,12330,12320,598
20240320,122600,4297015920,12330,12320,12330,12310,414
20240320,122500,4291915600,12310,12310,12310,12290,480
20240320,122400,4286007470,12310,12300,12310,12290,264
20240320,122300,4282758700,12300,12300,12310,12290,515
20240320,122200,4276424200,12300,12300,12310,12290,274
20240320,122100,4273054480,12290,12310,12310,12290,261
20240320,122000,4269842240,12300,12300,12310,12290,192
20240320,121900,4267479530,12300,12290,12310,12290,121
20240320,121800,4265990950,12290,12290,12300,12280,385
20240320,121700,4261258320,12300,12310,12310,12290,751
20240320,121600,4252021840,12310,12300,12310,12300,283
20240320,121500,4248538880,12300,12300,12310,12300,355
20240320,121400,4244170560,12300,12310,12310,12300,177
20240320,121300,4241992010,12310,12290,12310,12290,388
20240320,121200,4237220150,12290,12300,12310,12290,191
20240320,121100,4234871330,12290,12310,12310,12290,1095
20240320,121000,4221404160,12310,12310,12310,12300,266
20240320,120900,4218130760,12300,12300,12310,12290,1108
20240320,120800,4204496230,12300,12290,12300,12280,2229
20240320,120700,4177093300,12290,12270,12290,12270,251
20240320,120600,4174010230,12270,12290,12290,12270,377
20240320,120500,4169380040,12290,12280,12290,12250,415
20240320,120400,4164285520,12270,12280,12280,12260,292
20240320,120300,4160700970,12280,12280,12280,12260,216
20240320,120200,4158050370,12270,12260,12270,12250,326
20240320,120100,4154051300,12270,12270,12270,12260,286
20240320,120000,4150542120,12270,12270,12270,12250,217
20240320,115900,4147881220,12260,12270,12270,12250,317
20240320,115800,4143993960,12250,12260,12280,12250,1408
20240320,115700,4126716510,12250,12260,12260,12250,497
20240320,115600,4120624730,12250,12220,12260,12210,1223
20240320,115500,4105662860,12210,12210,12220,12200,709
20240320,115400,4097005800,12210,12210,12210,12200,206
20240320,115300,4094491250,12210,12210,12220,12210,609
20240320,115200,4087054940,12220,12220,12220,12210,210
20240320,115100,4084488930,12210,12230,12240,12210,526
20240320,115000,4078059780,12230,12240,12240,12230,182
20240320,114900,4075832470,12230,12220,12240,12220,233
20240320,114800,4072982130,12220,12240,12240,12220,431
20240320,114700,4067710350,12240,12250,12250,12230,232
20240320,114600,4064869630,12250,12250,12270,12240,2710
20240320,114500,4031655140,12240,12240,12250,12240,715
20240320,114400,4022902390,12240,12240,12250,12240,933
20240320,114300,4011480150,12240,12230,12250,12230,291
20240320,114200,4007918680,12240,12220,12240,12210,1866
20240320,114100,3985109970,12220,12190,12220,12190,1487
20240320,114000,3966964160,12200,12190,12200,12190,241
20240320,113900,3964026270,12180,12200,12200,12180,689
20240320,113800,3955625310,12200,12190,12200,12180,684
20240320,113700,3947283400,12190,12180,12190,12180,742
20240320,113600,3938238930,12180,12190,12190,12180,229
20240320,113500,3935447630,12190,12190,12190,12180,850
20240320,113400,3925086710,12190,12200,12200,12180,314
20240320,113300,3921257290,12180,12200,12210,12180,894
20240320,113200,3910350720,12190,12170,12190,12160,592
20240320,113100,3903143530,12150,12160,12170,12130,6881
20240320,113000,3819555060,12150,12160,12170,12150,426
20240320,112900,3814375030,12160,12170,12180,12160,192
20240320,112800,3812037920,12160,12190,12190,12160,902
20240320,112700,3801059650,12190,12200,12210,12190,574
20240320,112600,3794059940,12200,12210,12220,12190,1716
20240320,112500,3773129850,12220,12210,12230,12210,228
20240320,112400,3770342940,12210,12250,12250,12210,722
20240320,112300,3761509280,12250,12240,12250,12230,223
20240320,112200,3758780020,12230,12230,12240,12230,705
20240320,112100,3750156570,12230,12210,12230,12210,399
20240320,112000,3745282150,12200,12200,12210,12190,222
20240320,111900,3742573760,12200,12190,12210,12190,516
20240320,111800,3736278020,12190,12190,12210,12180,1304
20240320,111700,3720373240,12190,12180,12200,12180,104
20240320,111600,3719105360,12180,12190,12220,12180,3904
20240320,111500,3671473600,12190,12200,12200,12190,220
20240320,111400,3668790290,12200,12190,12200,12190,359
20240320,111300,3664410560,12200,12190,12200,12190,540
20240320,111200,3657824410,12190,12180,12200,12160,2342
20240320,111100,3629314930,12200,12200,12200,12190,1351
20240320,111000,3612833010,12200,12190,12200,12140,4134
20240320,110900,3562557280,12190,12210,12210,12180,566
20240320,110800,3555654700,12210,12210,12220,12210,508
20240320,110700,3549451940,12220,12200,12230,12190,398
20240320,110600,3544591810,12200,12180,12220,12180,382
20240320,110500,3539936610,12180,12230,12230,12170,1877
20240320,110400,3517067300,12230,12230,12230,12190,432
20240320,110300,3511789640,12180,12240,12240,12180,178
20240320,110200,3509612910,12200,12230,12250,12180,1841
20240320,110100,3487159810,12240,12210,12250,12200,924
20240320,110000,3475858550,12210,12240,12240,12200,207
20240320,105900,3473325240,12230,12280,12280,12200,612
20240320,105800,3465848750,12200,12250,12280,12200,2675
20240320,105700,3433115070,12260,12260,12260,12250,199
20240320,105600,3430675730,12260,12270,12280,12230,2239
20240320,105500,3403234960,12280,12280,12280,12260,421
20240320,105400,3398067350,12280,12260,12280,12260,262
20240320,105300,3394851050,12280,12280,12280,12260,268
20240320,105200,3391561360,12290,12270,12290,12250,1158
20240320,105100,3377342180,12280,12270,12280,12250,2004
20240320,105000,3352757090,12270,12280,12280,12260,234
20240320,104900,3349886160,12260,12280,12290,12250,416
20240320,104800,3344781750,12280,12280,12290,12280,511
20240320,104700,3338501660,12280,12290,12290,12280,209
20240320,104600,3335934420,12280,12270,12290,12240,430
20240320,104500,3330654780,12290,12260,12290,12240,1230
20240320,104400,3315555640,12240,12260,12270,12240,1013
20240320,104300,3303145080,12270,12250,12270,12220,708
20240320,104200,3294474280,12250,12250,12260,12220,509
20240320,104100,3288241360,12240,12240,12250,12220,139
20240320,104000,3286540860,12250,12250,12260,12210,508
20240320,103900,3280321870,12260,12240,12270,12240,1521
20240320,103800,3261666550,12240,12240,12250,12190,1593
20240320,103700,3242177910,12240,12190,12240,12170,698
20240320,103600,3233646230,12190,12180,12250,12170,1427
20240320,103500,3216202000,12180,12230,12230,12180,390
20240320,103400,3211437850,12180,12190,12230,12170,1417
20240320,103300,3194156690,12190,12190,12200,12180,496
20240320,103200,3188109640,12190,12190,12190,12160,437
20240320,103100,3182789120,12190,12180,12190,12160,691
20240320,103000,3174373280,12180,12200,12230,12170,437
20240320,102900,3169039590,12230,12180,12230,12160,1469
20240320,102800,3151143750,12220,12170,12240,12160,871
20240320,102700,3140526470,12170,12160,12220,12150,1129
20240320,102600,3126783880,12200,12100,12200,12100,1917
20240320,102500,3103487130,12100,12080,12100,12060,4113
20240320,102400,3053808710,12070,12130,12130,12050,7131
20240320,102300,2967581950,12130,12100,12130,12100,2502
20240320,102200,2937260740,12100,12200,12200,12100,18486
20240320,102100,2712699580,12200,12220,12220,12200,1809
20240320,102000,2690607990,12220,12230,12230,12210,601
20240320,101900,2683266150,12230,12220,12230,12200,324
20240320,101800,2679304880,12200,12240,12300,12200,1416
20240320,101700,2661972570,12240,12210,12240,12210,1129
20240320,101600,2648166570,12200,12180,12200,12180,334
20240320,101500,2644092380,12180,12170,12200,12160,830
20240320,101400,2633984010,12160,12210,12220,12160,6161
20240320,101300,2558925720,12210,12230,12230,12200,5269
20240320,101200,2494575790,12230,12270,12270,12210,9877
20240320,101100,2373802140,12260,12280,12280,12250,469
20240320,101000,2368051530,12270,12260,12280,12260,103
20240320,100900,2366787990,12280,12250,12280,12250,564
20240320,100800,2359865300,12280,12240,12280,12240,2207
20240320,100700,2332826550,12240,12230,12250,12230,1699
20240320,100600,2312041130,12230,12240,12250,12230,528
20240320,100500,2305579030,12240,12240,12250,12230,1613
20240320,100400,2285838600,12240,12240,12240,12230,1776
20240320,100300,2264108980,12230,12240,12250,12230,672
20240320,100200,2255888730,12250,12240,12250,12230,1984
20240320,100100,2231606970,12240,12250,12260,12240,1880
20240320,100000,2208587150,12250,12290,12290,12250,1277
20240320,095900,2192931140,12270,12300,12300,12250,4719
20240320,095800,2135054900,12300,12300,12340,12270,4455
20240320,095700,2080294840,12340,12340,12340,12300,4223
20240320,095600,2028311950,12320,12330,12340,12320,308
20240320,095500,2024514060,12340,12340,12340,12310,1546
20240320,095400,2005475390,12340,12330,12340,12320,951
20240320,095300,1993755530,12340,12340,12340,12320,1282
20240320,095200,1977949000,12330,12340,12340,12320,2341
20240320,095100,1949080410,12330,12350,12360,12330,1150
20240320,095000,1934886200,12360,12350,12380,12350,1169
20240320,094900,1920439490,12350,12370,12420,12350,3714
20240320,094800,1874491320,12430,12390,12430,12370,2338
20240320,094700,1845529120,12390,12380,12390,12360,487
20240320,094600,1839501770,12380,12360,12380,12360,1071
20240320,094500,1826253180,12350,12380,12380,12340,338
20240320,094400,1822076060,12340,12340,12380,12330,1469
20240320,094300,1803935100,12340,12350,12350,12340,745
20240320,094200,1794741500,12350,12400,12400,12340,3336
20240320,094100,1753472650,12370,12390,12400,12370,1153
20240320,094000,1739207520,12380,12450,12450,12380,1226
20240320,093900,1723977440,12450,12460,12460,12450,851
20240320,093800,1713382190,12460,12460,12460,12440,1109
20240320,093700,1699572320,12460,12470,12470,12450,442
20240320,093600,1694066820,12470,12430,12470,12430,1096
20240320,093500,1680422460,12450,12390,12450,12390,1265
20240320,093400,1664718890,12390,12360,12400,12340,2413
20240320,093300,1634867040,12330,12310,12360,12310,3641
20240320,093200,1589969910,12310,12330,12330,12300,728
20240320,093100,1581007120,12340,12330,12350,12310,938
20240320,093000,1569438480,12330,12330,12340,12320,766
20240320,092900,1559994340,12330,12290,12340,12290,1903
20240320,092800,1536582500,12290,12300,12300,12290,759
20240320,092700,1527250930,12290,12270,12290,12270,3495
20240320,092600,1484346430,12280,12310,12310,12270,6484
20240320,092500,1404627890,12300,12330,12340,12300,5675
20240320,092400,1334752240,12330,12340,12350,12330,1629
20240320,092300,1314654620,12340,12320,12340,12320,772
20240320,092200,1305132000,12310,12330,12380,12310,2080
20240320,092100,1279501850,12330,12330,12360,12300,5887
20240320,092000,1206979160,12310,12370,12370,12310,5471
20240320,091900,1139537040,12340,12350,12380,12340,7622
20240320,091800,1045307340,12350,12390,12390,12330,7121
20240320,091700,957354860,12400,12440,12450,12400,10091
20240320,091600,832216080,12410,12450,12450,12410,5733
20240320,091500,760940450,12450,12450,12450,12440,3632
20240320,091400,715723450,12450,12450,12450,12440,768
20240320,091300,706162120,12450,12500,12500,12450,12014
20240320,091200,556326030,12520,12510,12530,12490,323
20240320,091100,552288640,12500,12500,12510,12480,2614
20240320,091000,519617520,12500,12550,12550,12480,4159
20240320,090900,467605610,12510,12510,12510,12500,659
20240320,090800,459367970,12500,12530,12610,12490,553
20240320,090700,452454360,12570,12570,12620,12480,4455
20240320,090600,396655260,12490,12490,12570,12480,3993
20240320,090500,346610800,12490,12490,12520,12470,3222
20240320,090400,306350390,12480,12520,12570,12480,3422
20240320,090300,263554990,12600,12600,12610,12500,5026
20240320,090200,200369360,12600,12620,12760,12550,3119
20240320,090100,160947680,12620,12700,12770,12620,3096
20240320,090000,121785900,12780,12780,12780,12620,9564