KissMeData/396270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212000,5384143470,12120,12120,12120,12120,4148
20240322,211900,5384143470,12120,12120,12120,12120,0
20240322,211800,5384143470,12120,12120,12120,12120,0
20240322,211700,5384143470,12120,12120,12120,12120,0
20240322,211600,5384143470,12120,12120,12120,12120,0
20240322,211500,5384143470,12120,12120,12120,12120,0
20240322,211400,5384143470,12120,12120,12120,12120,0
20240322,211300,5384143470,12120,12120,12120,12120,0
20240322,211200,5384143470,12120,12120,12120,12120,0
20240322,211100,5384143470,12120,12120,12120,12120,0
20240322,211000,5384143470,12120,12120,12120,12120,0
20240322,210900,5384143470,12120,12120,12120,12120,0
20240322,210800,5384143470,12120,12120,12120,12120,0
20240322,210700,5384143470,12120,12120,12120,12120,0
20240322,210600,5384143470,12120,12120,12120,12120,0
20240322,210500,5384143470,12120,12120,12120,12120,0
20240322,210400,5384143470,12120,12120,12120,12120,0
20240322,210300,5384143470,12120,12120,12120,12120,0
20240322,210200,5384143470,12120,12120,12120,12120,0
20240322,210100,5384143470,12120,12120,12120,12120,0
20240322,210000,5384143470,12120,12120,12120,12120,0
20240322,205900,5384143470,12120,12120,12120,12120,0
20240322,205800,5384143470,12120,12120,12120,12120,0
20240322,205700,5384143470,12120,12120,12120,12120,0
20240322,205600,5384143470,12120,12120,12120,12120,0
20240322,205500,5384143470,12120,12120,12120,12120,0
20240322,205400,5384143470,12120,12120,12120,12120,0
20240322,205300,5384143470,12120,12120,12120,12120,0
20240322,205200,5384143470,12120,12120,12120,12120,0
20240322,205100,5384143470,12120,12120,12120,12120,0
20240322,205000,5384143470,12120,12120,12120,12120,4148
20240322,204900,5384143470,12120,12120,12120,12120,0
20240322,204800,5384143470,12120,12120,12120,12120,0
20240322,204700,5384143470,12120,12120,12120,12120,0
20240322,204600,5384143470,12120,12120,12120,12120,0
20240322,204500,5384143470,12120,12120,12120,12120,0
20240322,204400,5384143470,12120,12120,12120,12120,0
20240322,204300,5384143470,12120,12120,12120,12120,0
20240322,204200,5384143470,12120,12120,12120,12120,0
20240322,204100,5384143470,12120,12120,12120,12120,0
20240322,204000,5384143470,12120,12120,12120,12120,0
20240322,203900,5384143470,12120,12120,12120,12120,0
20240322,203800,5384143470,12120,12120,12120,12120,0
20240322,203700,5384143470,12120,12120,12120,12120,0
20240322,203600,5384143470,12120,12120,12120,12120,0
20240322,203500,5384143470,12120,12120,12120,12120,0
20240322,203400,5384143470,12120,12120,12120,12120,0
20240322,203300,5384143470,12120,12120,12120,12120,0
20240322,203200,5384143470,12120,12120,12120,12120,0
20240322,203100,5384143470,12120,12120,12120,12120,0
20240322,203000,5384143470,12120,12120,12120,12120,0
20240322,202900,5384143470,12120,12120,12120,12120,0
20240322,202800,5384143470,12120,12120,12120,12120,0
20240322,202700,5384143470,12120,12120,12120,12120,0
20240322,202600,5384143470,12120,12120,12120,12120,0
20240322,202500,5384143470,12120,12120,12120,12120,0
20240322,202400,5384143470,12120,12120,12120,12120,0
20240322,202300,5384143470,12120,12120,12120,12120,0
20240322,202200,5384143470,12120,12120,12120,12120,0
20240322,202100,5384143470,12120,12120,12120,12120,0
20240322,202000,5384143470,12120,12120,12120,12120,4148
20240322,201900,5384143470,12120,12120,12120,12120,0
20240322,201800,5384143470,12120,12120,12120,12120,0
20240322,201700,5384143470,12120,12120,12120,12120,0
20240322,201600,5384143470,12120,12120,12120,12120,0
20240322,201500,5384143470,12120,12120,12120,12120,0
20240322,201400,5384143470,12120,12120,12120,12120,0
20240322,201300,5384143470,12120,12120,12120,12120,0
20240322,201200,5384143470,12120,12120,12120,12120,0
20240322,201100,5384143470,12120,12120,12120,12120,0
20240322,201000,5384143470,12120,12120,12120,12120,0
20240322,200900,5384143470,12120,12120,12120,12120,0
20240322,200800,5384143470,12120,12120,12120,12120,0
20240322,200700,5384143470,12120,12120,12120,12120,0
20240322,200600,5384143470,12120,12120,12120,12120,0
20240322,200500,5384143470,12120,12120,12120,12120,0
20240322,200400,5384143470,12120,12120,12120,12120,0
20240322,200300,5384143470,12120,12120,12120,12120,0
20240322,200200,5384143470,12120,12120,12120,12120,0
20240322,200100,5384143470,12120,12120,12120,12120,0
20240322,200000,5384143470,12120,12120,12120,12120,0
20240322,195900,5384143470,12120,12120,12120,12120,0
20240322,195800,5384143470,12120,12120,12120,12120,0
20240322,195700,5384143470,12120,12120,12120,12120,0
20240322,195600,5384143470,12120,12120,12120,12120,0
20240322,195500,5384143470,12120,12120,12120,12120,0
20240322,195400,5384143470,12120,12120,12120,12120,0
20240322,195300,5384143470,12120,12120,12120,12120,0
20240322,195200,5384143470,12120,12120,12120,12120,0
20240322,195100,5384143470,12120,12120,12120,12120,0
20240322,195000,5384143470,12120,12120,12120,12120,4148
20240322,194900,5384143470,12120,12120,12120,12120,0
20240322,194800,5384143470,12120,12120,12120,12120,0
20240322,194700,5384143470,12120,12120,12120,12120,0
20240322,194600,5384143470,12120,12120,12120,12120,0
20240322,194500,5384143470,12120,12120,12120,12120,0
20240322,194400,5384143470,12120,12120,12120,12120,0
20240322,194300,5384143470,12120,12120,12120,12120,0
20240322,194200,5384143470,12120,12120,12120,12120,0
20240322,194100,5384143470,12120,12120,12120,12120,0
20240322,194000,5384143470,12120,12120,12120,12120,0
20240322,193900,5384143470,12120,12120,12120,12120,0
20240322,193800,5384143470,12120,12120,12120,12120,0
20240322,193700,5384143470,12120,12120,12120,12120,0
20240322,193600,5384143470,12120,12120,12120,12120,0
20240322,193500,5384143470,12120,12120,12120,12120,0
20240322,193400,5384143470,12120,12120,12120,12120,0
20240322,193300,5384143470,12120,12120,12120,12120,0
20240322,193200,5384143470,12120,12120,12120,12120,0
20240322,193100,5384143470,12120,12120,12120,12120,0
20240322,193000,5384143470,12120,12120,12120,12120,0
20240322,192900,5384143470,12120,12120,12120,12120,0
20240322,192800,5384143470,12120,12120,12120,12120,0
20240322,192700,5384143470,12120,12120,12120,12120,0
20240322,192600,5384143470,12120,12120,12120,12120,0
20240322,192500,5384143470,12120,12120,12120,12120,0
20240322,192400,5384143470,12120,12120,12120,12120,0
20240322,192300,5384143470,12120,12120,12120,12120,0
20240322,192200,5384143470,12120,12120,12120,12120,0
20240322,192100,5384143470,12120,12120,12120,12120,0
20240322,192000,5384143470,12120,12120,12120,12120,4148
20240322,191900,5384143470,12120,12120,12120,12120,0
20240322,191800,5384143470,12120,12120,12120,12120,0
20240322,191700,5384143470,12120,12120,12120,12120,0
20240322,191600,5384143470,12120,12120,12120,12120,0
20240322,191500,5384143470,12120,12120,12120,12120,0
20240322,191400,5384143470,12120,12120,12120,12120,0
20240322,191300,5384143470,12120,12120,12120,12120,0
20240322,191200,5384143470,12120,12120,12120,12120,0
20240322,191100,5384143470,12120,12120,12120,12120,0
20240322,191000,5384143470,12120,12120,12120,12120,0
20240322,190900,5384143470,12120,12120,12120,12120,0
20240322,190800,5384143470,12120,12120,12120,12120,0
20240322,190700,5384143470,12120,12120,12120,12120,0
20240322,190600,5384143470,12120,12120,12120,12120,0
20240322,190500,5384143470,12120,12120,12120,12120,0
20240322,190400,5384143470,12120,12120,12120,12120,0
20240322,190300,5384143470,12120,12120,12120,12120,0
20240322,190200,5384143470,12120,12120,12120,12120,0
20240322,190100,5384143470,12120,12120,12120,12120,0
20240322,190000,5384143470,12120,12120,12120,12120,0
20240322,185900,5384143470,12120,12120,12120,12120,0
20240322,185800,5384143470,12120,12120,12120,12120,0
20240322,185700,5384143470,12120,12120,12120,12120,0
20240322,185600,5384143470,12120,12120,12120,12120,0
20240322,185500,5384143470,12120,12120,12120,12120,0
20240322,185400,5384143470,12120,12120,12120,12120,0
20240322,185300,5384143470,12120,12120,12120,12120,0
20240322,185200,5384143470,12120,12120,12120,12120,0
20240322,185100,5384143470,12120,12120,12120,12120,0
20240322,185000,5384143470,12120,12120,12120,12120,4148
20240322,184900,5384143470,12120,12120,12120,12120,0
20240322,184800,5384143470,12120,12120,12120,12120,0
20240322,184700,5384143470,12120,12120,12120,12120,0
20240322,184600,5384143470,12120,12120,12120,12120,0
20240322,184500,5384143470,12120,12120,12120,12120,0
20240322,184400,5384143470,12120,12120,12120,12120,0
20240322,184300,5384143470,12120,12120,12120,12120,0
20240322,184200,5384143470,12120,12120,12120,12120,0
20240322,184100,5384143470,12120,12120,12120,12120,0
20240322,184000,5384143470,12120,12120,12120,12120,0
20240322,183900,5384143470,12120,12120,12120,12120,0
20240322,183800,5384143470,12120,12120,12120,12120,0
20240322,183700,5384143470,12120,12120,12120,12120,0
20240322,183600,5384143470,12120,12120,12120,12120,0
20240322,183500,5384143470,12120,12120,12120,12120,0
20240322,183400,5384143470,12120,12120,12120,12120,0
20240322,183300,5384143470,12120,12120,12120,12120,0
20240322,183200,5384143470,12120,12120,12120,12120,0
20240322,183100,5384143470,12120,12120,12120,12120,0
20240322,183000,5384143470,12120,12120,12120,12120,0
20240322,182900,5384143470,12120,12120,12120,12120,0
20240322,182800,5384143470,12120,12120,12120,12120,0
20240322,182700,5384143470,12120,12120,12120,12120,0
20240322,182600,5384143470,12120,12120,12120,12120,0
20240322,182500,5384143470,12120,12120,12120,12120,0
20240322,182400,5384143470,12120,12120,12120,12120,0
20240322,182300,5384143470,12120,12120,12120,12120,0
20240322,182200,5384143470,12120,12120,12120,12120,0
20240322,182100,5384143470,12120,12120,12120,12120,0
20240322,182000,5384143470,12120,12120,12120,12120,4148
20240322,181900,5384143470,12120,12120,12120,12120,0
20240322,181800,5384143470,12120,12120,12120,12120,0
20240322,181700,5384143470,12120,12120,12120,12120,0
20240322,181600,5384143470,12120,12120,12120,12120,0
20240322,181500,5384143470,12120,12120,12120,12120,0
20240322,181400,5384143470,12120,12120,12120,12120,0
20240322,181300,5384143470,12120,12120,12120,12120,0
20240322,181200,5384143470,12120,12120,12120,12120,0
20240322,181100,5384143470,12120,12120,12120,12120,0
20240322,181000,5384143470,12120,12120,12120,12120,0
20240322,180900,5384143470,12120,12120,12120,12120,0
20240322,180800,5384143470,12120,12120,12120,12120,0
20240322,180700,5384143470,12120,12120,12120,12120,0
20240322,180600,5384143470,12120,12120,12120,12120,0
20240322,180500,5384143470,12120,12120,12120,12120,0
20240322,180400,5384143470,12120,12120,12120,12120,0
20240322,180300,5384143470,12120,12120,12120,12120,0
20240322,180200,5384143470,12120,12120,12120,12120,0
20240322,180100,5384143470,12120,12120,12120,12120,0
20240322,180000,5384143470,12120,12120,12120,12120,0
20240322,175900,5384143470,12120,12120,12120,12120,0
20240322,175800,5384143470,12120,12120,12120,12120,0
20240322,175700,5384143470,12120,12120,12120,12120,0
20240322,175600,5384143470,12120,12120,12120,12120,0
20240322,175500,5384143470,12120,12120,12120,12120,0
20240322,175400,5384143470,12120,12120,12120,12120,0
20240322,175300,5384143470,12120,12120,12120,12120,0
20240322,175200,5384143470,12120,12120,12120,12120,0
20240322,175100,5384143470,12120,12120,12120,12120,0
20240322,175000,5384143470,12120,12120,12120,12120,4148
20240322,174900,5384143470,12120,12120,12120,12120,0
20240322,174800,5384143470,12120,12120,12120,12120,0
20240322,174700,5384143470,12120,12120,12120,12120,0
20240322,174600,5384143470,12120,12120,12120,12120,0
20240322,174500,5384143470,12120,12120,12120,12120,0
20240322,174400,5384143470,12120,12120,12120,12120,0
20240322,174300,5384143470,12120,12120,12120,12120,0
20240322,174200,5384143470,12120,12120,12120,12120,0
20240322,174100,5384143470,12120,12120,12120,12120,0
20240322,174000,5384143470,12120,12120,12120,12120,0
20240322,173900,5384143470,12120,12120,12120,12120,0
20240322,173800,5384143470,12120,12120,12120,12120,0
20240322,173700,5384143470,12120,12120,12120,12120,0
20240322,173600,5384143470,12120,12120,12120,12120,0
20240322,173500,5384143470,12120,12120,12120,12120,0
20240322,173400,5384143470,12120,12120,12120,12120,0
20240322,173300,5384143470,12120,12120,12120,12120,0
20240322,173200,5384143470,12120,12120,12120,12120,0
20240322,173100,5384143470,12120,12120,12120,12120,0
20240322,173000,5384143470,12120,12120,12120,12120,0
20240322,172900,5384143470,12120,12120,12120,12120,0
20240322,172800,5384143470,12120,12120,12120,12120,0
20240322,172700,5384143470,12120,12120,12120,12120,0
20240322,172600,5384143470,12120,12120,12120,12120,0
20240322,172500,5384143470,12120,12120,12120,12120,0
20240322,172400,5384143470,12120,12120,12120,12120,0
20240322,172300,5384143470,12120,12120,12120,12120,0
20240322,172200,5384143470,12120,12120,12120,12120,0
20240322,172100,5384143470,12120,12120,12120,12120,0
20240322,172000,5384143470,12120,12120,12120,12120,4148
20240322,171900,5384143470,12120,12120,12120,12120,0
20240322,171800,5384143470,12120,12120,12120,12120,0
20240322,171700,5384143470,12120,12120,12120,12120,0
20240322,171600,5384143470,12120,12120,12120,12120,0
20240322,171500,5384143470,12120,12120,12120,12120,0
20240322,171400,5384143470,12120,12120,12120,12120,0
20240322,171300,5384143470,12120,12120,12120,12120,0
20240322,171200,5384143470,12120,12120,12120,12120,0
20240322,171100,5384143470,12120,12120,12120,12120,0
20240322,171000,5384143470,12120,12120,12120,12120,0
20240322,170900,5384143470,12120,12120,12120,12120,0
20240322,170800,5384143470,12120,12120,12120,12120,0
20240322,170700,5384143470,12120,12120,12120,12120,0
20240322,170600,5384143470,12120,12120,12120,12120,0
20240322,170500,5384143470,12120,12120,12120,12120,0
20240322,170400,5384143470,12120,12120,12120,12120,0
20240322,170300,5384143470,12120,12120,12120,12120,0
20240322,170200,5384143470,12120,12120,12120,12120,0
20240322,170100,5384143470,12120,12120,12120,12120,0
20240322,170000,5384143470,12120,12120,12120,12120,0
20240322,165900,5384143470,12120,12120,12120,12120,0
20240322,165800,5384143470,12120,12120,12120,12120,0
20240322,165700,5384143470,12120,12120,12120,12120,0
20240322,165600,5384143470,12120,12120,12120,12120,0
20240322,165500,5384143470,12120,12120,12120,12120,0
20240322,165400,5384143470,12120,12120,12120,12120,0
20240322,165300,5384143470,12120,12120,12120,12120,0
20240322,165200,5384143470,12120,12120,12120,12120,0
20240322,165100,5384143470,12120,12120,12120,12120,0
20240322,165000,5384143470,12120,12120,12120,12120,4148
20240322,164900,5384143470,12120,12120,12120,12120,0
20240322,164800,5384143470,12120,12120,12120,12120,0
20240322,164700,5384143470,12120,12120,12120,12120,0
20240322,164600,5384143470,12120,12120,12120,12120,0
20240322,164500,5384143470,12120,12120,12120,12120,0
20240322,164400,5384143470,12120,12120,12120,12120,0
20240322,164300,5384143470,12120,12120,12120,12120,0
20240322,164200,5384143470,12120,12120,12120,12120,0
20240322,164100,5384143470,12120,12120,12120,12120,0
20240322,164000,5384143470,12120,12120,12120,12120,0
20240322,163900,5384143470,12120,12120,12120,12120,0
20240322,163800,5384143470,12120,12120,12120,12120,0
20240322,163700,5384143470,12120,12120,12120,12120,0
20240322,163600,5384143470,12120,12120,12120,12120,0
20240322,163500,5384143470,12120,12120,12120,12120,0
20240322,163400,5384143470,12120,12120,12120,12120,0
20240322,163300,5384143470,12120,12120,12120,12120,0
20240322,163200,5384143470,12120,12120,12120,12120,0
20240322,163100,5384143470,12120,12120,12120,12120,0
20240322,163000,5384143470,12120,12120,12120,12120,0
20240322,162900,5384143470,12120,12120,12120,12120,0
20240322,162800,5384143470,12120,12120,12120,12120,0
20240322,162700,5384143470,12120,12120,12120,12120,0
20240322,162600,5384143470,12120,12120,12120,12120,0
20240322,162500,5384143470,12120,12120,12120,12120,0
20240322,162400,5384143470,12120,12120,12120,12120,0
20240322,162300,5384143470,12120,12120,12120,12120,0
20240322,162200,5384143470,12120,12120,12120,12120,0
20240322,162100,5384143470,12120,12120,12120,12120,0
20240322,162000,5384143470,12120,12120,12120,12120,4148
20240322,161900,5384143470,12120,12120,12120,12120,0
20240322,161800,5384143470,12120,12120,12120,12120,0
20240322,161700,5384143470,12120,12120,12120,12120,0
20240322,161600,5384143470,12120,12120,12120,12120,0
20240322,161500,5384143470,12120,12120,12120,12120,0
20240322,161400,5384143470,12120,12120,12120,12120,0
20240322,161300,5384143470,12120,12120,12120,12120,0
20240322,161200,5384143470,12120,12120,12120,12120,0
20240322,161100,5384143470,12120,12120,12120,12120,0
20240322,161000,5384143470,12120,12120,12120,12120,0
20240322,160900,5384143470,12120,12120,12120,12120,0
20240322,160800,5384143470,12120,12120,12120,12120,0
20240322,160700,5384143470,12120,12120,12120,12120,0
20240322,160600,5384143470,12120,12120,12120,12120,0
20240322,160500,5384143470,12120,12120,12120,12120,0
20240322,160400,5384143470,12120,12120,12120,12120,0
20240322,160300,5384143470,12120,12120,12120,12120,0
20240322,160200,5384143470,12120,12120,12120,12120,0
20240322,160100,5384143470,12120,12120,12120,12120,0
20240322,160000,5384143470,12120,12120,12120,12120,0
20240322,155900,5384143470,12120,12120,12120,12120,0
20240322,155800,5384143470,12120,12120,12120,12120,0
20240322,155700,5384143470,12120,12120,12120,12120,0
20240322,155600,5384143470,12120,12120,12120,12120,0
20240322,155500,5384143470,12120,12120,12120,12120,0
20240322,155400,5384143470,12120,12120,12120,12120,0
20240322,155300,5384143470,12120,12120,12120,12120,0
20240322,155200,5384143470,12120,12120,12120,12120,0
20240322,155100,5384143470,12120,12120,12120,12120,0
20240322,155000,5384143470,12120,12120,12120,12120,4148
20240322,154900,5384143470,12120,12120,12120,12120,0
20240322,154800,5384143470,12120,12120,12120,12120,0
20240322,154700,5384143470,12120,12120,12120,12120,0
20240322,154600,5384143470,12120,12120,12120,12120,0
20240322,154500,5384143470,12120,12120,12120,12120,0
20240322,154400,5384143470,12120,12120,12120,12120,0
20240322,154300,5384143470,12120,12120,12120,12120,0
20240322,154200,5384143470,12120,12120,12120,12120,0
20240322,154100,5384143470,12120,12120,12120,12120,0
20240322,154000,5384143470,12120,12120,12120,12120,0
20240322,153900,5384143470,12120,12120,12120,12120,0
20240322,153800,5384143470,12120,12120,12120,12120,0
20240322,153700,5384143470,12120,12120,12120,12120,0
20240322,153600,5384143470,12120,12120,12120,12120,0
20240322,153500,5384143470,12120,12120,12120,12120,0
20240322,153400,5384143470,12120,12120,12120,12120,0
20240322,153300,5384143470,12120,12120,12120,12120,0
20240322,153200,5384143470,12120,12120,12120,12120,0
20240322,153100,5384143470,12120,12120,12120,12120,0
20240322,153000,5384143470,12120,12120,12120,12120,4148
20240322,152900,5333869710,12110,12110,12110,12110,0
20240322,152800,5333869710,12110,12110,12110,12110,0
20240322,152700,5333869710,12110,12110,12110,12110,0
20240322,152600,5333869710,12110,12110,12110,12110,0
20240322,152500,5333869710,12110,12110,12110,12110,0
20240322,152400,5333869710,12110,12110,12110,12110,0
20240322,152300,5333869710,12110,12110,12110,12110,0
20240322,152200,5333869710,12110,12110,12110,12110,0
20240322,152100,5333869710,12110,12110,12110,12110,0
20240322,152000,5333869710,12110,12110,12110,12110,0
20240322,151900,5333869710,12110,12140,12140,12110,5069
20240322,151800,5272455810,12130,12130,12140,12130,414
20240322,151700,5267433630,12150,12140,12150,12130,87
20240322,151600,5266377750,12140,12140,12150,12120,604
20240322,151500,5259051030,12130,12130,12140,12130,80
20240322,151400,5258080510,12130,12140,12140,12130,243
20240322,151300,5255131430,12140,12150,12150,12130,54
20240322,151200,5254475790,12140,12140,12140,12130,231
20240322,151100,5251672060,12140,12150,12150,12140,99
20240322,151000,5250470030,12150,12140,12150,12130,541
20240322,150900,5243901990,12140,12110,12140,12110,1863
20240322,150800,5221313460,12110,12110,12110,12100,490
20240322,150700,5215383010,12110,12110,12120,12110,863
20240322,150600,5204932030,12120,12120,12120,12110,712
20240322,150500,5196309170,12120,12150,12150,12120,5004
20240322,150400,5135587770,12150,12150,12150,12140,570
20240322,150300,5128663770,12150,12140,12150,12140,267
20240322,150200,5125420540,12140,12150,12150,12140,267
20240322,150100,5122178270,12150,12150,12150,12140,197
20240322,150000,5119785340,12150,12150,12150,12150,505
20240322,145900,5113649590,12150,12160,12170,12150,335
20240322,145800,5109578180,12170,12170,12170,12160,1985
20240322,145700,5085433720,12170,12170,12170,12170,121
20240322,145600,5083961150,12170,12170,12170,12170,367
20240322,145500,5079494760,12160,12180,12190,12160,537
20240322,145400,5072959710,12180,12180,12180,12180,22
20240322,145300,5072691750,12170,12160,12180,12160,107
20240322,145200,5071389780,12160,12160,12160,12160,169
20240322,145100,5069334740,12160,12150,12180,12150,520
20240322,145000,5063007770,12150,12150,12160,12150,90
20240322,144900,5061914260,12150,12160,12190,12150,332
20240322,144800,5057875910,12160,12160,12170,12160,511
20240322,144700,5051662110,12160,12160,12170,12160,270
20240322,144600,5048378900,12160,12160,12170,12160,218
20240322,144500,5045727510,12160,12180,12180,12160,619
20240322,144400,5038195080,12190,12170,12190,12170,333
20240322,144300,5034140520,12170,12170,12180,12170,148
20240322,144200,5032338960,12180,12180,12180,12170,346
20240322,144100,5028126980,12170,12180,12180,12170,117
20240322,144000,5026702890,12170,12170,12170,12170,76
20240322,143900,5025777970,12170,12170,12170,12160,430
20240322,143800,5020548850,12170,12170,12170,12170,62
20240322,143700,5019794310,12170,12170,12170,12160,163
20240322,143600,5017810690,12170,12170,12170,12170,2
20240322,143500,5017786350,12170,12160,12170,12160,115
20240322,143400,5016387410,12160,12170,12170,12160,11
20240322,143300,5016253600,12160,12180,12180,12160,892
20240322,143200,5005403360,12180,12180,12180,12180,35
20240322,143100,5004977060,12180,12180,12180,12170,158
20240322,143000,5003053870,12180,12180,12180,12180,100
20240322,142900,5001835870,12170,12180,12180,12170,851
20240322,142800,4991479100,12170,12170,12180,12170,346
20240322,142700,4987266410,12180,12170,12180,12170,571
20240322,142600,4980312190,12180,12180,12180,12170,126
20240322,142500,4978778720,12180,12180,12180,12180,0
20240322,142400,4978778720,12180,12170,12180,12160,680
20240322,142300,4970504330,12170,12170,12170,12170,31
20240322,142200,4970127060,12170,12160,12170,12160,303
20240322,142100,4966440290,12160,12160,12160,12160,391
20240322,142000,4961685730,12150,12160,12160,12150,631
20240322,141900,4954017060,12160,12170,12170,12160,11
20240322,141800,4953883290,12150,12160,12160,12140,2066
20240322,141700,4928777370,12160,12160,12160,12150,405
20240322,141600,4923852710,12160,12160,12160,12160,127
20240322,141500,4922308390,12160,12160,12160,12160,1080
20240322,141400,4909175590,12170,12170,12170,12160,194
20240322,141300,4906816000,12170,12180,12180,12170,795
20240322,141200,4897137380,12180,12170,12180,12170,437
20240322,141100,4891818220,12180,12180,12180,12170,2691
20240322,141000,4859058740,12190,12220,12220,12180,5620
20240322,140900,4790470330,12220,12230,12230,12220,160
20240322,140800,4788515120,12220,12230,12240,12220,1639
20240322,140700,4768471960,12240,12240,12240,12240,216
20240322,140600,4765828120,12230,12230,12230,12230,18
20240322,140500,4765607980,12230,12250,12250,12230,67
20240322,140400,4764788470,12230,12240,12240,12230,1137
20240322,140300,4750879680,12250,12250,12250,12250,1271
20240322,140200,4735309930,12250,12250,12250,12250,72
20240322,140100,4734427930,12260,12260,12260,12260,1
20240322,140000,4734415670,12260,12250,12260,12250,68
20240322,135900,4733582600,12260,12270,12270,12260,47
20240322,135800,4733006020,12270,12260,12270,12250,73
20240322,135700,4732110930,12280,12280,12280,12280,0
20240322,135600,4732110930,12280,12270,12280,12250,304
20240322,135500,4728382270,12270,12260,12270,12260,72
20240322,135400,4727498940,12260,12260,12260,12260,134
20240322,135300,4725856100,12270,12260,12270,12260,17
20240322,135200,4725647630,12260,12260,12260,12260,116
20240322,135100,4724225470,12260,12260,12260,12260,57
20240322,135000,4723526650,12260,12270,12270,12260,321
20240322,134900,4719588100,12250,12250,12250,12250,200
20240322,134800,4717138100,12250,12260,12270,12250,223
20240322,134700,4714404070,12260,12260,12260,12260,70
20240322,134600,4713545870,12270,12270,12270,12270,400
20240322,134500,4708637870,12260,12270,12270,12260,130
20240322,134400,4707043970,12260,12260,12260,12260,12
20240322,134300,4706896850,12260,12270,12270,12260,64
20240322,134200,4706112200,12260,12260,12260,12260,426
20240322,134100,4700889440,12260,12270,12270,12260,205
20240322,134000,4698375210,12270,12260,12270,12260,85
20240322,133900,4697332990,12260,12260,12270,12260,378
20240322,133800,4692698270,12270,12270,12270,12270,495
20240322,133700,4686624620,12270,12280,12280,12270,1390
20240322,133600,4669562770,12290,12280,12290,12280,66
20240322,133500,4668752240,12280,12280,12280,12280,12
20240322,133400,4668604880,12280,12280,12280,12280,182
20240322,133300,4666369920,12300,12300,12300,12300,0
20240322,133200,4666369920,12300,12300,12300,12280,64
20240322,133100,4665583960,12280,12310,12310,12280,382
20240322,133000,4660885290,12300,12310,12310,12300,24
20240322,132900,4660589970,12320,12290,12320,12290,708
20240322,132800,4651888210,12280,12290,12290,12280,75
20240322,132700,4650967160,12280,12280,12280,12280,116
20240322,132600,4649542680,12280,12280,12280,12280,53
20240322,132500,4648891840,12270,12280,12280,12270,30
20240322,132400,4648523520,12270,12270,12270,12270,55
20240322,132300,4647848670,12270,12270,12270,12270,100
20240322,132200,4646621670,12270,12270,12270,12270,274
20240322,132100,4643259690,12270,12280,12280,12270,404
20240322,132000,4638299290,12290,12280,12290,12280,101
20240322,131900,4637058800,12280,12280,12280,12280,74
20240322,131800,4636150080,12280,12280,12280,12280,0
20240322,131700,4636150080,12280,12280,12290,12280,314
20240322,131600,4632292460,12290,12290,12290,12290,167
20240322,131500,4630240030,12290,12300,12300,12290,37
20240322,131400,4629785060,12300,12290,12300,12290,88
20240322,131300,4628703270,12290,12300,12310,12290,153
20240322,131200,4626820530,12300,12300,12300,12300,94
20240322,131100,4625664330,12300,12300,12300,12300,61
20240322,131000,4624914030,12300,12320,12320,12300,94
20240322,130900,4623757600,12320,12320,12320,12320,43
20240322,130800,4623227840,12320,12300,12320,12300,157
20240322,130700,4621296360,12300,12290,12300,12290,27
20240322,130600,4620964490,12280,12280,12280,12280,399
20240322,130500,4616064770,12280,12280,12280,12280,19
20240322,130400,4615831450,12280,12270,12290,12270,85
20240322,130300,4614787760,12280,12280,12280,12270,101
20240322,130200,4613547550,12280,12280,12280,12280,46
20240322,130100,4612982670,12270,12270,12290,12270,77
20240322,130000,4612037780,12270,12270,12270,12270,0
20240322,125900,4612037780,12270,12280,12280,12270,194
20240322,125800,4609657250,12270,12270,12270,12270,4
20240322,125700,4609608170,12280,12270,12280,12270,114
20240322,125600,4608209360,12270,12290,12290,12270,28
20240322,125500,4607865570,12280,12280,12290,12280,90
20240322,125400,4606760360,12300,12300,12300,12300,20
20240322,125300,4606514360,12300,12310,12310,12300,16
20240322,125200,4606317500,12270,12270,12270,12270,187
20240322,125100,4604023010,12270,12280,12280,12270,110
20240322,125000,4602673260,12270,12290,12290,12270,123
20240322,124900,4601162390,12330,12280,12330,12280,229
20240322,124800,4598348940,12280,12290,12290,12280,52
20240322,124700,4597709980,12280,12280,12280,12280,4
20240322,124600,4597660860,12280,12280,12280,12280,528
20240322,124500,4591177020,12290,12310,12320,12290,877
20240322,124400,4580386170,12300,12310,12310,12300,66
20240322,124300,4579574320,12310,12320,12320,12300,51
20240322,124200,4578946770,12310,12320,12320,12310,123
20240322,124100,4577432070,12320,12330,12330,12320,14
20240322,124000,4577259570,12320,12320,12330,12320,84
20240322,123900,4576224660,12320,12320,12330,12320,263
20240322,123800,4572984490,12320,12330,12340,12320,587
20240322,123700,4565751980,12330,12330,12330,12320,619
20240322,123600,4558122660,12330,12330,12330,12330,31
20240322,123500,4557740430,12330,12320,12330,12320,601
20240322,123400,4550335810,12330,12330,12330,12320,84
20240322,123300,4549300120,12330,12310,12330,12300,102
20240322,123200,4548044730,12300,12300,12310,12300,31
20240322,123100,4547663380,12290,12300,12300,12290,107
20240322,123000,4546347940,12300,12300,12300,12300,9
20240322,122900,4546237240,12290,12300,12330,12290,556
20240322,122800,4539392560,12290,12280,12290,12280,128
20240322,122700,4537820250,12300,12280,12300,12280,496
20240322,122600,4531724780,12270,12270,12270,12260,321
20240322,122500,4527786830,12270,12270,12270,12270,81
20240322,122400,4526792960,12270,12280,12280,12260,314
20240322,122300,4522940510,12280,12260,12280,12260,277
20240322,122200,4519544210,12260,12270,12270,12260,62
20240322,122100,4518784080,12270,12260,12270,12260,55
20240322,122000,4518109410,12270,12280,12280,12260,67
20240322,121900,4517287860,12280,12270,12280,12260,41
20240322,121800,4516784660,12260,12260,12260,12260,203
20240322,121700,4514295880,12260,12260,12260,12250,173
20240322,121600,4512175480,12260,12260,12260,12260,85
20240322,121500,4511133380,12250,12250,12250,12250,77
20240322,121400,4510190130,12250,12260,12260,12250,122
20240322,121300,4508695430,12250,12260,12260,12250,310
20240322,121200,4504896930,12250,12270,12270,12250,118
20240322,121100,4503451140,12260,12270,12270,12250,364
20240322,121000,4498988110,12270,12260,12270,12260,66
20240322,120900,4498178930,12260,12280,12280,12260,287
20240322,120800,4494658910,12280,12280,12280,12280,18
20240322,120700,4494437870,12280,12280,12280,12280,62
20240322,120600,4493676510,12280,12280,12280,12280,308
20240322,120500,4489894270,12280,12280,12280,12280,88
20240322,120400,4488813630,12250,12250,12250,12250,62
20240322,120300,4488054130,12250,12250,12280,12250,90
20240322,120200,4486950130,12280,12210,12300,12210,824
20240322,120100,4476857750,12210,12220,12220,12210,145
20240322,120000,4475086100,12220,12230,12230,12220,288
20240322,115900,4471566430,12230,12230,12250,12220,84
20240322,115800,4470539060,12220,12220,12220,12220,356
20240322,115700,4466188740,12220,12230,12230,12220,89
20240322,115600,4465101150,12230,12230,12230,12220,26
20240322,115500,4464783200,12230,12220,12230,12220,402
20240322,115400,4459870740,12220,12270,12280,12220,122
20240322,115300,4458376770,12230,12230,12230,12230,60
20240322,115200,4457642970,12230,12270,12280,12230,534
20240322,115100,4451086680,12270,12220,12270,12220,556
20240322,115000,4444274290,12220,12220,12220,12210,1020
20240322,114900,4431815400,12220,12270,12270,12220,153
20240322,114800,4429944360,12270,12250,12270,12240,351
20240322,114700,4425642610,12260,12280,12280,12260,746
20240322,114600,4416494750,12280,12280,12280,12280,19
20240322,114500,4416261430,12280,12290,12300,12280,556
20240322,114400,4409426530,12290,12290,12290,12290,32
20240322,114300,4409033250,12280,12270,12280,12270,191
20240322,114200,4406688570,12270,12280,12280,12270,28
20240322,114100,4406344810,12280,12270,12280,12270,172
20240322,114000,4404233650,12270,12260,12270,12260,73
20240322,113900,4403338550,12260,12260,12260,12250,1062
20240322,113800,4390327770,12250,12250,12250,12240,128
20240322,113700,4388760340,12250,12230,12250,12230,48
20240322,113600,4388172930,12230,12230,12230,12220,735
20240322,113500,4379185180,12220,12220,12230,12220,334
20240322,113400,4375101620,12220,12240,12240,12220,227
20240322,113300,4372325420,12240,12230,12240,12230,28
20240322,113200,4371982720,12240,12250,12250,12240,663
20240322,113100,4363864760,12250,12250,12260,12250,555
20240322,113000,4357065990,12260,12260,12260,12260,63
20240322,112900,4356293610,12260,12260,12260,12260,110
20240322,112800,4354945010,12270,12270,12270,12270,91
20240322,112700,4353828440,12270,12270,12270,12270,59
20240322,112600,4353104510,12280,12280,12280,12280,784
20240322,112500,4343476990,12290,12250,12290,12250,605
20240322,112400,4336047570,12270,12240,12270,12240,644
20240322,112300,4328158020,12230,12230,12230,12230,313
20240322,112200,4324330030,12230,12230,12230,12230,2
20240322,112100,4324305570,12230,12230,12230,12230,137
20240322,112000,4322630060,12230,12230,12240,12230,110
20240322,111900,4321284750,12220,12220,12230,12220,105
20240322,111800,4320001620,12220,12230,12230,12220,1395
20240322,111700,4302954420,12220,12230,12250,12220,900
20240322,111600,4291951020,12260,12260,12260,12230,1569
20240322,111500,4272739400,12270,12270,12280,12270,583
20240322,111400,4265584990,12270,12270,12280,12270,415
20240322,111300,4260490780,12280,12280,12280,12280,64
20240322,111200,4259704860,12280,12270,12280,12270,431
20240322,111100,4254415030,12280,12280,12280,12280,59
20240322,111000,4253690510,12280,12280,12300,12280,1501
20240322,110900,4235247390,12290,12290,12290,12290,7
20240322,110800,4235161360,12290,12280,12290,12280,126
20240322,110700,4233613030,12290,12290,12290,12280,694
20240322,110600,4225086760,12290,12290,12300,12290,158
20240322,110500,4223144630,12290,12290,12300,12280,323
20240322,110400,4219175370,12290,12310,12310,12290,396
20240322,110300,4214304190,12300,12320,12320,12300,696
20240322,110200,4205737170,12320,12320,12320,12320,8
20240322,110100,4205638610,12310,12310,12310,12310,63
20240322,110000,4204863080,12310,12300,12310,12300,150
20240322,105900,4203016640,12310,12320,12320,12310,519
20240322,105800,4196627340,12320,12330,12330,12320,236
20240322,105700,4193719780,12330,12350,12350,12330,137
20240322,105600,4192030320,12330,12330,12410,12320,1216
20240322,105500,4176984030,12330,12340,12360,12330,109
20240322,105400,4175637840,12340,12350,12350,12330,519
20240322,105300,4169238320,12320,12300,12350,12300,573
20240322,105200,4162179610,12300,12300,12300,12300,139
20240322,105100,4160469910,12300,12320,12320,12300,548
20240322,105000,4153726050,12320,12290,12320,12290,286
20240322,104900,4150207400,12290,12290,12290,12280,339
20240322,104800,4146041670,12290,12290,12290,12290,75
20240322,104700,4145119920,12290,12280,12290,12270,168
20240322,104600,4143057250,12280,12280,12280,12280,17
20240322,104500,4142848490,12280,12300,12300,12280,329
20240322,104400,4138806420,12300,12310,12310,12290,1497
20240322,104300,4120394310,12300,12300,12310,12300,508
20240322,104200,4114144500,12300,12340,12340,12300,1184
20240322,104100,4099564340,12340,12370,12370,12340,3298
20240322,104000,4058827810,12390,12380,12390,12360,2712
20240322,103900,4025288380,12380,12390,12390,12380,763
20240322,103800,4015842380,12380,12390,12390,12380,323
20240322,103700,4011841270,12390,12390,12390,12390,102
20240322,103600,4010577490,12390,12400,12400,12390,563
20240322,103500,4003601800,12390,12400,12400,12390,494
20240322,103400,3997480540,12410,12400,12410,12390,2361
20240322,103300,3968203840,12410,12410,12410,12400,160
20240322,103200,3966219280,12410,12400,12410,12400,232
20240322,103100,3963342420,12400,12410,12410,12400,130
20240322,103000,3961730410,12400,12420,12420,12400,924
20240322,102900,3950270590,12420,12420,12420,12410,535
20240322,102800,3943628940,12420,12410,12420,12400,622
20240322,102700,3935909060,12410,12440,12440,12410,3
20240322,102600,3935871770,12440,12430,12440,12400,4560
20240322,102500,3879221740,12440,12440,12440,12440,611
20240322,102400,3871620900,12440,12440,12440,12440,112
20240322,102300,3870227620,12450,12440,12450,12440,375
20240322,102200,3865562570,12450,12450,12450,12440,268
20240322,102100,3862227360,12450,12450,12450,12450,291
20240322,102000,3858604410,12450,12470,12470,12450,499
20240322,101900,3852388500,12470,12480,12480,12470,77
20240322,101800,3851428100,12470,12450,12470,12450,2449
20240322,101700,3820914580,12440,12440,12450,12440,197
20240322,101600,3818463840,12440,12450,12460,12440,465
20240322,101500,3812672090,12450,12440,12450,12440,1245
20240322,101400,3797173850,12440,12430,12440,12430,127
20240322,101300,3795594070,12430,12450,12450,12430,478
20240322,101200,3789648150,12450,12440,12460,12440,303
20240322,101100,3785874810,12430,12430,12430,12420,558
20240322,101000,3778942950,12430,12450,12450,12420,2337
20240322,100900,3749874130,12450,12470,12470,12450,897
20240322,100800,3738700540,12460,12460,12460,12460,512
20240322,100700,3732321020,12460,12460,12480,12460,170
20240322,100600,3730202280,12460,12470,12470,12460,166
20240322,100500,3728133890,12460,12470,12500,12460,653
20240322,100400,3719992760,12470,12480,12480,12470,862
20240322,100300,3709241420,12480,12470,12480,12470,327
20240322,100200,3705162510,12470,12480,12480,12470,747
20240322,100100,3695846880,12480,12500,12500,12480,720
20240322,100000,3686850910,12490,12510,12510,12490,2395
20240322,095900,3656908860,12520,12530,12530,12520,60
20240322,095800,3656157120,12510,12510,12550,12510,523
20240322,095700,3649614310,12510,12480,12510,12470,256
20240322,095600,3646419430,12470,12500,12500,12470,1593
20240322,095500,3626533140,12500,12500,12560,12460,4826
20240322,095400,3566149330,12500,12500,12510,12490,970
20240322,095300,3554028210,12510,12530,12530,12500,717
20240322,095200,3545058410,12530,12530,12530,12510,1471
20240322,095100,3526639980,12530,12530,12530,12530,175
20240322,095000,3524447230,12540,12540,12540,12530,173
20240322,094900,3522278980,12530,12530,12550,12530,1038
20240322,094800,3509272820,12560,12560,12570,12540,2525
20240322,094700,3477595170,12560,12560,12560,12550,379
20240322,094600,3472835100,12560,12530,12560,12530,607
20240322,094500,3465224760,12530,12520,12540,12520,317
20240322,094400,3461253530,12520,12520,12550,12520,2114
20240322,094300,3434763750,12520,12500,12530,12500,351
20240322,094200,3430373150,12510,12520,12530,12500,1700
20240322,094100,3409104400,12530,12520,12540,12510,489
20240322,094000,3402975550,12510,12550,12550,12500,3523
20240322,093900,3358876980,12550,12610,12610,12550,3073
20240322,093800,3320189130,12620,12650,12650,12620,821
20240322,093700,3309814080,12650,12650,12660,12650,1213
20240322,093600,3294467460,12650,12650,12660,12650,1234
20240322,093500,3278856680,12660,12680,12680,12660,1777
20240322,093400,3256349280,12670,12680,12690,12670,498
20240322,093300,3250035190,12670,12680,12690,12670,492
20240322,093200,3243799390,12670,12680,12680,12660,974
20240322,093100,3231461810,12680,12720,12720,12670,11449
20240322,093000,3086044920,12740,12740,12740,12720,2526
20240322,092900,3053875820,12740,12740,12740,12730,540
20240322,092800,3046997040,12770,12760,12770,12730,4051
20240322,092700,2995381370,12760,12780,12780,12750,1217
20240322,092600,2979842100,12780,12720,12780,12710,1723
20240322,092500,2957883550,12720,12710,12720,12700,2208
20240322,092400,2929823840,12710,12730,12730,12710,1488
20240322,092300,2910906110,12730,12750,12760,12720,4678
20240322,092200,2851317010,12750,12840,12840,12750,11434
20240322,092100,2704820110,12840,12860,12870,12790,13079
20240322,092000,2537091400,12860,12730,12870,12730,27822
20240322,091900,2181318230,12730,12640,12750,12610,24300
20240322,091800,1872607300,12640,12600,12650,12580,8393
20240322,091700,1766740940,12600,12500,12620,12500,7071
20240322,091600,1677752140,12500,12500,12530,12500,1107
20240322,091500,1663912480,12500,12450,12520,12450,4054
20240322,091400,1613263420,12450,12490,12490,12450,4291
20240322,091300,1559793490,12480,12520,12530,12480,4843
20240322,091200,1499226710,12520,12580,12590,12520,3785
20240322,091100,1451744990,12590,12610,12610,12580,3821
20240322,091000,1403607270,12610,12640,12640,12610,3458
20240322,090900,1359995370,12620,12630,12640,12610,2158
20240322,090800,1332742690,12630,12610,12670,12600,5688
20240322,090700,1260905030,12610,12620,12650,12600,2569
20240322,090600,1228518540,12640,12630,12640,12590,6809
20240322,090500,1142624240,12600,12670,12690,12580,2475
20240322,090400,1111273890,12570,12630,12680,12550,19118
20240322,090300,869964230,12630,12720,12720,12630,13933
20240322,090200,693413180,12710,12590,12760,12570,23870
20240322,090100,390055920,12560,12450,12610,12400,18763
20240322,090000,155054340,12450,12360,12460,12360,12523