417200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212600,17676160950,26000,26000,26000,26000,9650
20240318,212500,17676160950,26000,26000,26000,26000,0
20240318,212400,17676160950,26000,26000,26000,26000,0
20240318,212300,17676160950,26000,26000,26000,26000,0
20240318,212200,17676160950,26000,26000,26000,26000,0
20240318,212100,17676160950,26000,26000,26000,26000,0
20240318,212000,17676160950,26000,26000,26000,26000,0
20240318,211900,17676160950,26000,26000,26000,26000,0
20240318,211800,17676160950,26000,26000,26000,26000,0
20240318,211700,17676160950,26000,26000,26000,26000,0
20240318,211600,17676160950,26000,26000,26000,26000,0
20240318,211500,17676160950,26000,26000,26000,26000,0
20240318,211400,17676160950,26000,26000,26000,26000,0
20240318,211300,17676160950,26000,26000,26000,26000,0
20240318,211200,17676160950,26000,26000,26000,26000,0
20240318,211100,17676160950,26000,26000,26000,26000,0
20240318,211000,17676160950,26000,26000,26000,26000,0
20240318,210900,17676160950,26000,26000,26000,26000,0
20240318,210800,17676160950,26000,26000,26000,26000,0
20240318,210700,17676160950,26000,26000,26000,26000,0
20240318,210600,17676160950,26000,26000,26000,26000,0
20240318,210500,17676160950,26000,26000,26000,26000,0
20240318,210400,17676160950,26000,26000,26000,26000,0
20240318,210300,17676160950,26000,26000,26000,26000,0
20240318,210200,17676160950,26000,26000,26000,26000,0
20240318,210100,17676160950,26000,26000,26000,26000,0
20240318,210000,17676160950,26000,26000,26000,26000,0
20240318,205900,17676160950,26000,26000,26000,26000,0
20240318,205800,17676160950,26000,26000,26000,26000,0
20240318,205700,17676160950,26000,26000,26000,26000,0
20240318,205600,17676160950,26000,26000,26000,26000,9650
20240318,205500,17676160950,26000,26000,26000,26000,0
20240318,205400,17676160950,26000,26000,26000,26000,0
20240318,205300,17676160950,26000,26000,26000,26000,0
20240318,205200,17676160950,26000,26000,26000,26000,0
20240318,205100,17676160950,26000,26000,26000,26000,0
20240318,205000,17676160950,26000,26000,26000,26000,0
20240318,204900,17676160950,26000,26000,26000,26000,0
20240318,204800,17676160950,26000,26000,26000,26000,0
20240318,204700,17676160950,26000,26000,26000,26000,0
20240318,204600,17676160950,26000,26000,26000,26000,0
20240318,204500,17676160950,26000,26000,26000,26000,0
20240318,204400,17676160950,26000,26000,26000,26000,0
20240318,204300,17676160950,26000,26000,26000,26000,0
20240318,204200,17676160950,26000,26000,26000,26000,0
20240318,204100,17676160950,26000,26000,26000,26000,0
20240318,204000,17676160950,26000,26000,26000,26000,0
20240318,203900,17676160950,26000,26000,26000,26000,0
20240318,203800,17676160950,26000,26000,26000,26000,0
20240318,203700,17676160950,26000,26000,26000,26000,0
20240318,203600,17676160950,26000,26000,26000,26000,0
20240318,203500,17676160950,26000,26000,26000,26000,0
20240318,203400,17676160950,26000,26000,26000,26000,0
20240318,203300,17676160950,26000,26000,26000,26000,0
20240318,203200,17676160950,26000,26000,26000,26000,0
20240318,203100,17676160950,26000,26000,26000,26000,0
20240318,203000,17676160950,26000,26000,26000,26000,0
20240318,202900,17676160950,26000,26000,26000,26000,0
20240318,202800,17676160950,26000,26000,26000,26000,0
20240318,202700,17676160950,26000,26000,26000,26000,0
20240318,202600,17676160950,26000,26000,26000,26000,9650
20240318,202500,17676160950,26000,26000,26000,26000,0
20240318,202400,17676160950,26000,26000,26000,26000,0
20240318,202300,17676160950,26000,26000,26000,26000,0
20240318,202200,17676160950,26000,26000,26000,26000,0
20240318,202100,17676160950,26000,26000,26000,26000,0
20240318,202000,17676160950,26000,26000,26000,26000,0
20240318,201900,17676160950,26000,26000,26000,26000,0
20240318,201800,17676160950,26000,26000,26000,26000,0
20240318,201700,17676160950,26000,26000,26000,26000,0
20240318,201600,17676160950,26000,26000,26000,26000,0
20240318,201500,17676160950,26000,26000,26000,26000,0
20240318,201400,17676160950,26000,26000,26000,26000,0
20240318,201300,17676160950,26000,26000,26000,26000,0
20240318,201200,17676160950,26000,26000,26000,26000,0
20240318,201100,17676160950,26000,26000,26000,26000,0
20240318,201000,17676160950,26000,26000,26000,26000,0
20240318,200900,17676160950,26000,26000,26000,26000,0
20240318,200800,17676160950,26000,26000,26000,26000,0
20240318,200700,17676160950,26000,26000,26000,26000,0
20240318,200600,17676160950,26000,26000,26000,26000,0
20240318,200500,17676160950,26000,26000,26000,26000,0
20240318,200400,17676160950,26000,26000,26000,26000,0
20240318,200300,17676160950,26000,26000,26000,26000,0
20240318,200200,17676160950,26000,26000,26000,26000,0
20240318,200100,17676160950,26000,26000,26000,26000,0
20240318,200000,17676160950,26000,26000,26000,26000,0
20240318,195900,17676160950,26000,26000,26000,26000,0
20240318,195800,17676160950,26000,26000,26000,26000,0
20240318,195700,17676160950,26000,26000,26000,26000,0
20240318,195600,17676160950,26000,26000,26000,26000,9650
20240318,195500,17676160950,26000,26000,26000,26000,0
20240318,195400,17676160950,26000,26000,26000,26000,0
20240318,195300,17676160950,26000,26000,26000,26000,0
20240318,195200,17676160950,26000,26000,26000,26000,0
20240318,195100,17676160950,26000,26000,26000,26000,0
20240318,195000,17676160950,26000,26000,26000,26000,0
20240318,194900,17676160950,26000,26000,26000,26000,0
20240318,194800,17676160950,26000,26000,26000,26000,0
20240318,194700,17676160950,26000,26000,26000,26000,0
20240318,194600,17676160950,26000,26000,26000,26000,0
20240318,194500,17676160950,26000,26000,26000,26000,0
20240318,194400,17676160950,26000,26000,26000,26000,0
20240318,194300,17676160950,26000,26000,26000,26000,0
20240318,194200,17676160950,26000,26000,26000,26000,0
20240318,194100,17676160950,26000,26000,26000,26000,0
20240318,194000,17676160950,26000,26000,26000,26000,0
20240318,193900,17676160950,26000,26000,26000,26000,0
20240318,193800,17676160950,26000,26000,26000,26000,0
20240318,193700,17676160950,26000,26000,26000,26000,0
20240318,193600,17676160950,26000,26000,26000,26000,0
20240318,193500,17676160950,26000,26000,26000,26000,0
20240318,193400,17676160950,26000,26000,26000,26000,0
20240318,193300,17676160950,26000,26000,26000,26000,0
20240318,193200,17676160950,26000,26000,26000,26000,0
20240318,193100,17676160950,26000,26000,26000,26000,0
20240318,193000,17676160950,26000,26000,26000,26000,0
20240318,192900,17676160950,26000,26000,26000,26000,0
20240318,192800,17676160950,26000,26000,26000,26000,0
20240318,192700,17676160950,26000,26000,26000,26000,0
20240318,192600,17676160950,26000,26000,26000,26000,9650
20240318,192500,17676160950,26000,26000,26000,26000,0
20240318,192400,17676160950,26000,26000,26000,26000,0
20240318,192300,17676160950,26000,26000,26000,26000,0
20240318,192200,17676160950,26000,26000,26000,26000,0
20240318,192100,17676160950,26000,26000,26000,26000,0
20240318,192000,17676160950,26000,26000,26000,26000,0
20240318,191900,17676160950,26000,26000,26000,26000,0
20240318,191800,17676160950,26000,26000,26000,26000,0
20240318,191700,17676160950,26000,26000,26000,26000,0
20240318,191600,17676160950,26000,26000,26000,26000,0
20240318,191500,17676160950,26000,26000,26000,26000,0
20240318,191400,17676160950,26000,26000,26000,26000,0
20240318,191300,17676160950,26000,26000,26000,26000,0
20240318,191200,17676160950,26000,26000,26000,26000,0
20240318,191100,17676160950,26000,26000,26000,26000,0
20240318,191000,17676160950,26000,26000,26000,26000,0
20240318,190900,17676160950,26000,26000,26000,26000,0
20240318,190800,17676160950,26000,26000,26000,26000,0
20240318,190700,17676160950,26000,26000,26000,26000,0
20240318,190600,17676160950,26000,26000,26000,26000,0
20240318,190500,17676160950,26000,26000,26000,26000,0
20240318,190400,17676160950,26000,26000,26000,26000,0
20240318,190300,17676160950,26000,26000,26000,26000,0
20240318,190200,17676160950,26000,26000,26000,26000,0
20240318,190100,17676160950,26000,26000,26000,26000,0
20240318,190000,17676160950,26000,26000,26000,26000,0
20240318,185900,17676160950,26000,26000,26000,26000,0
20240318,185800,17676160950,26000,26000,26000,26000,0
20240318,185700,17676160950,26000,26000,26000,26000,0
20240318,185600,17676160950,26000,26000,26000,26000,9650
20240318,185500,17676160950,26000,26000,26000,26000,0
20240318,185400,17676160950,26000,26000,26000,26000,0
20240318,185300,17676160950,26000,26000,26000,26000,0
20240318,185200,17676160950,26000,26000,26000,26000,0
20240318,185100,17676160950,26000,26000,26000,26000,0
20240318,185000,17676160950,26000,26000,26000,26000,0
20240318,184900,17676160950,26000,26000,26000,26000,0
20240318,184800,17676160950,26000,26000,26000,26000,0
20240318,184700,17676160950,26000,26000,26000,26000,0
20240318,184600,17676160950,26000,26000,26000,26000,0
20240318,184500,17676160950,26000,26000,26000,26000,0
20240318,184400,17676160950,26000,26000,26000,26000,0
20240318,184300,17676160950,26000,26000,26000,26000,0
20240318,184200,17676160950,26000,26000,26000,26000,0
20240318,184100,17676160950,26000,26000,26000,26000,0
20240318,184000,17676160950,26000,26000,26000,26000,0
20240318,183900,17676160950,26000,26000,26000,26000,0
20240318,183800,17676160950,26000,26000,26000,26000,0
20240318,183700,17676160950,26000,26000,26000,26000,0
20240318,183600,17676160950,26000,26000,26000,26000,0
20240318,183500,17676160950,26000,26000,26000,26000,0
20240318,183400,17676160950,26000,26000,26000,26000,0
20240318,183300,17676160950,26000,26000,26000,26000,0
20240318,183200,17676160950,26000,26000,26000,26000,0
20240318,183100,17676160950,26000,26000,26000,26000,0
20240318,183000,17676160950,26000,26000,26000,26000,0
20240318,182900,17676160950,26000,26000,26000,26000,0
20240318,182800,17676160950,26000,26000,26000,26000,0
20240318,182700,17676160950,26000,26000,26000,26000,0
20240318,182600,17676160950,26000,26000,26000,26000,9650
20240318,182500,17676160950,26000,26000,26000,26000,0
20240318,182400,17676160950,26000,26000,26000,26000,0
20240318,182300,17676160950,26000,26000,26000,26000,0
20240318,182200,17676160950,26000,26000,26000,26000,0
20240318,182100,17676160950,26000,26000,26000,26000,0
20240318,182000,17676160950,26000,26000,26000,26000,0
20240318,181900,17676160950,26000,26000,26000,26000,0
20240318,181800,17676160950,26000,26000,26000,26000,0
20240318,181700,17676160950,26000,26000,26000,26000,0
20240318,181600,17676160950,26000,26000,26000,26000,0
20240318,181500,17676160950,26000,26000,26000,26000,0
20240318,181400,17676160950,26000,26000,26000,26000,0
20240318,181300,17676160950,26000,26000,26000,26000,0
20240318,181200,17676160950,26000,26000,26000,26000,0
20240318,181100,17676160950,26000,26000,26000,26000,0
20240318,181000,17676160950,26000,26000,26000,26000,0
20240318,180900,17676160950,26000,26000,26000,26000,0
20240318,180800,17676160950,26000,26000,26000,26000,0
20240318,180700,17676160950,26000,26000,26000,26000,0
20240318,180600,17676160950,26000,26000,26000,26000,0
20240318,180500,17676160950,26000,26000,26000,26000,0
20240318,180400,17676160950,26000,26000,26000,26000,0
20240318,180300,17676160950,26000,26000,26000,26000,0
20240318,180200,17676160950,26000,26000,26000,26000,0
20240318,180100,17676160950,26000,26000,26000,26000,0
20240318,180000,17676160950,26000,26000,26000,26000,0
20240318,175900,17676160950,26000,26000,26000,26000,0
20240318,175800,17676160950,26000,26000,26000,26000,0
20240318,175700,17676160950,26000,26000,26000,26000,0
20240318,175600,17676160950,26000,26000,26000,26000,9650
20240318,175500,17676160950,26000,26000,26000,26000,0
20240318,175400,17676160950,26000,26000,26000,26000,0
20240318,175300,17676160950,26000,26000,26000,26000,0
20240318,175200,17676160950,26000,26000,26000,26000,0
20240318,175100,17676160950,26000,26000,26000,26000,0
20240318,175000,17676160950,26000,26000,26000,26000,0
20240318,174900,17676160950,26000,26000,26000,26000,0
20240318,174800,17676160950,26000,26000,26000,26000,0
20240318,174700,17676160950,26000,26000,26000,26000,0
20240318,174600,17676160950,26000,26000,26000,26000,0
20240318,174500,17676160950,26000,26000,26000,26000,0
20240318,174400,17676160950,26000,26000,26000,26000,0
20240318,174300,17676160950,26000,26000,26000,26000,0
20240318,174200,17676160950,26000,26000,26000,26000,0
20240318,174100,17676160950,26000,26000,26000,26000,0
20240318,174000,17676160950,26000,26000,26000,26000,0
20240318,173900,17676160950,26000,26000,26000,26000,0
20240318,173800,17676160950,26000,26000,26000,26000,0
20240318,173700,17676160950,26000,26000,26000,26000,0
20240318,173600,17676160950,26000,26000,26000,26000,0
20240318,173500,17676160950,26000,26000,26000,26000,0
20240318,173400,17676160950,26000,26000,26000,26000,0
20240318,173300,17676160950,26000,26000,26000,26000,0
20240318,173200,17676160950,26000,26000,26000,26000,0
20240318,173100,17676160950,26000,26000,26000,26000,0
20240318,173000,17676160950,26000,26000,26000,26000,0
20240318,172900,17676160950,26000,26000,26000,26000,0
20240318,172800,17676160950,26000,26000,26000,26000,0
20240318,172700,17676160950,26000,26000,26000,26000,0
20240318,172600,17676160950,26000,26000,26000,26000,9650
20240318,172500,17676160950,26000,26000,26000,26000,0
20240318,172400,17676160950,26000,26000,26000,26000,0
20240318,172300,17676160950,26000,26000,26000,26000,0
20240318,172200,17676160950,26000,26000,26000,26000,0
20240318,172100,17676160950,26000,26000,26000,26000,0
20240318,172000,17676160950,26000,26000,26000,26000,0
20240318,171900,17676160950,26000,26000,26000,26000,0
20240318,171800,17676160950,26000,26000,26000,26000,0
20240318,171700,17676160950,26000,26000,26000,26000,0
20240318,171600,17676160950,26000,26000,26000,26000,0
20240318,171500,17676160950,26000,26000,26000,26000,0
20240318,171400,17676160950,26000,26000,26000,26000,0
20240318,171300,17676160950,26000,26000,26000,26000,0
20240318,171200,17676160950,26000,26000,26000,26000,0
20240318,171100,17676160950,26000,26000,26000,26000,0
20240318,171000,17676160950,26000,26000,26000,26000,0
20240318,170900,17676160950,26000,26000,26000,26000,0
20240318,170800,17676160950,26000,26000,26000,26000,0
20240318,170700,17676160950,26000,26000,26000,26000,0
20240318,170600,17676160950,26000,26000,26000,26000,0
20240318,170500,17676160950,26000,26000,26000,26000,0
20240318,170400,17676160950,26000,26000,26000,26000,0
20240318,170300,17676160950,26000,26000,26000,26000,0
20240318,170200,17676160950,26000,26000,26000,26000,0
20240318,170100,17676160950,26000,26000,26000,26000,0
20240318,170000,17676160950,26000,26000,26000,26000,0
20240318,165900,17676160950,26000,26000,26000,26000,0
20240318,165800,17676160950,26000,26000,26000,26000,0
20240318,165700,17676160950,26000,26000,26000,26000,0
20240318,165600,17676160950,26000,26000,26000,26000,9650
20240318,165500,17676160950,26000,26000,26000,26000,0
20240318,165400,17676160950,26000,26000,26000,26000,0
20240318,165300,17676160950,26000,26000,26000,26000,0
20240318,165200,17676160950,26000,26000,26000,26000,0
20240318,165100,17676160950,26000,26000,26000,26000,0
20240318,165000,17676160950,26000,26000,26000,26000,0
20240318,164900,17676160950,26000,26000,26000,26000,0
20240318,164800,17676160950,26000,26000,26000,26000,0
20240318,164700,17676160950,26000,26000,26000,26000,0
20240318,164600,17676160950,26000,26000,26000,26000,0
20240318,164500,17676160950,26000,26000,26000,26000,0
20240318,164400,17676160950,26000,26000,26000,26000,0
20240318,164300,17676160950,26000,26000,26000,26000,0
20240318,164200,17676160950,26000,26000,26000,26000,0
20240318,164100,17676160950,26000,26000,26000,26000,0
20240318,164000,17676160950,26000,26000,26000,26000,0
20240318,163900,17676160950,26000,26000,26000,26000,0
20240318,163800,17676160950,26000,26000,26000,26000,0
20240318,163700,17676160950,26000,26000,26000,26000,0
20240318,163600,17676160950,26000,26000,26000,26000,0
20240318,163500,17676160950,26000,26000,26000,26000,0
20240318,163400,17676160950,26000,26000,26000,26000,0
20240318,163300,17676160950,26000,26000,26000,26000,0
20240318,163200,17676160950,26000,26000,26000,26000,0
20240318,163100,17676160950,26000,26000,26000,26000,0
20240318,163000,17676160950,26000,26000,26000,26000,0
20240318,162900,17676160950,26000,26000,26000,26000,0
20240318,162800,17676160950,26000,26000,26000,26000,0
20240318,162700,17676160950,26000,26000,26000,26000,0
20240318,162600,17676160950,26000,26000,26000,26000,9650
20240318,162500,17676160950,26000,26000,26000,26000,0
20240318,162400,17676160950,26000,26000,26000,26000,0
20240318,162300,17676160950,26000,26000,26000,26000,0
20240318,162200,17676160950,26000,26000,26000,26000,0
20240318,162100,17676160950,26000,26000,26000,26000,0
20240318,162000,17676160950,26000,26000,26000,26000,0
20240318,161900,17676160950,26000,26000,26000,26000,0
20240318,161800,17676160950,26000,26000,26000,26000,0
20240318,161700,17676160950,26000,26000,26000,26000,0
20240318,161600,17676160950,26000,26000,26000,26000,0
20240318,161500,17676160950,26000,26000,26000,26000,0
20240318,161400,17676160950,26000,26000,26000,26000,0
20240318,161300,17676160950,26000,26000,26000,26000,0
20240318,161200,17676160950,26000,26000,26000,26000,0
20240318,161100,17676160950,26000,26000,26000,26000,0
20240318,161000,17676160950,26000,26000,26000,26000,0
20240318,160900,17676160950,26000,26000,26000,26000,0
20240318,160800,17676160950,26000,26000,26000,26000,0
20240318,160700,17676160950,26000,26000,26000,26000,0
20240318,160600,17676160950,26000,26000,26000,26000,0
20240318,160500,17676160950,26000,26000,26000,26000,0
20240318,160400,17676160950,26000,26000,26000,26000,0
20240318,160300,17676160950,26000,26000,26000,26000,0
20240318,160200,17676160950,26000,26000,26000,26000,0
20240318,160100,17676160950,26000,26000,26000,26000,0
20240318,160000,17676160950,26000,26000,26000,26000,0
20240318,155900,17676160950,26000,26000,26000,26000,0
20240318,155800,17676160950,26000,26000,26000,26000,0
20240318,155700,17676160950,26000,26000,26000,26000,0
20240318,155600,17676160950,26000,26000,26000,26000,9650
20240318,155500,17676160950,26000,26000,26000,26000,0
20240318,155400,17676160950,26000,26000,26000,26000,0
20240318,155300,17676160950,26000,26000,26000,26000,0
20240318,155200,17676160950,26000,26000,26000,26000,0
20240318,155100,17676160950,26000,26000,26000,26000,0
20240318,155000,17676160950,26000,26000,26000,26000,0
20240318,154900,17676160950,26000,26000,26000,26000,0
20240318,154800,17676160950,26000,26000,26000,26000,0
20240318,154700,17676160950,26000,26000,26000,26000,0
20240318,154600,17676160950,26000,26000,26000,26000,0
20240318,154500,17676160950,26000,26000,26000,26000,0
20240318,154400,17676160950,26000,26000,26000,26000,0
20240318,154300,17676160950,26000,26000,26000,26000,0
20240318,154200,17676160950,26000,26000,26000,26000,0
20240318,154100,17676160950,26000,26000,26000,26000,0
20240318,154000,17676160950,26000,26000,26000,26000,0
20240318,153900,17676160950,26000,26000,26000,26000,0
20240318,153800,17676160950,26000,26000,26000,26000,0
20240318,153700,17676160950,26000,26000,26000,26000,0
20240318,153600,17676160950,26000,26000,26000,26000,0
20240318,153500,17676160950,26000,26000,26000,26000,0
20240318,153400,17676160950,26000,26000,26000,26000,0
20240318,153300,17676160950,26000,26000,26000,26000,0
20240318,153200,17676160950,26000,26000,26000,26000,0
20240318,153100,17676160950,26000,26000,26000,26000,0
20240318,153000,17676160950,26000,26000,26000,26000,9650
20240318,152900,17425260950,25950,25950,25950,25950,0
20240318,152800,17425260950,25950,25950,25950,25950,0
20240318,152700,17425260950,25950,25950,25950,25950,0
20240318,152600,17425260950,25950,25950,25950,25950,0
20240318,152500,17425260950,25950,25950,25950,25950,0
20240318,152400,17425260950,25950,25950,25950,25950,0
20240318,152300,17425260950,25950,25950,25950,25950,0
20240318,152200,17425260950,25950,25950,25950,25950,0
20240318,152100,17425260950,25950,25950,25950,25950,0
20240318,152000,17425260950,25950,25950,25950,25950,0
20240318,151900,17425260950,25950,26000,26000,25900,3798
20240318,151800,17326789500,26000,25900,26000,25900,4300
20240318,151700,17215225100,25950,25900,25950,25850,2597
20240318,151600,17147972050,25900,25900,25950,25900,4334
20240318,151500,17035719600,25950,25900,25950,25900,342
20240318,151400,17026851950,25950,25950,25950,25900,682
20240318,151300,17009160300,25900,25950,25950,25900,567
20240318,151200,16994455450,25900,25900,25950,25900,1311
20240318,151100,16960500500,25900,25900,25950,25850,631
20240318,151000,16944157650,25900,25900,25950,25900,983
20240318,150900,16918679350,25900,25900,25950,25850,2216
20240318,150800,16861332150,25900,25850,25950,25850,1011
20240318,150700,16835153000,25900,25850,25950,25850,551
20240318,150600,16820882500,25850,25950,25950,25850,4092
20240318,150500,16714869900,25950,26000,26000,25900,1898
20240318,150400,16665631950,25950,26000,26000,25950,69
20240318,150300,16663839900,25950,26050,26050,25950,1947
20240318,150200,16613239100,26050,26050,26050,26000,2553
20240318,150100,16546792650,26050,25950,26050,25900,4927
20240318,150000,16418706650,25950,25950,25950,25900,265
20240318,145900,16411829950,25950,25900,25950,25900,1226
20240318,145800,16380025950,25900,25950,25950,25900,3476
20240318,145700,16289824800,25950,25900,25950,25900,458
20240318,145600,16277958400,25850,25850,25950,25850,2956
20240318,145500,16201438250,25850,25900,25900,25850,550
20240318,145400,16187212150,25850,25850,25900,25850,1652
20240318,145300,16144451550,25850,25900,25900,25850,2495
20240318,145200,16079905200,25900,25900,25900,25850,946
20240318,145100,16055441150,25900,25850,25900,25850,534
20240318,145000,16041628100,25900,25850,25900,25850,692
20240318,144900,16023730400,25850,25850,25900,25850,382
20240318,144800,16013849950,25850,25850,25900,25850,562
20240318,144700,15999320100,25900,25850,25900,25850,163
20240318,144600,15995103800,25900,25850,25900,25850,397
20240318,144500,15984824250,25900,25900,25950,25900,1520
20240318,144400,15945456050,25950,25900,25950,25900,612
20240318,144300,15929596850,25900,25900,25900,25900,1030
20240318,144200,15902919850,25900,25950,25950,25900,764
20240318,144100,15883131700,25900,25950,25950,25900,715
20240318,144000,15864588950,25950,25900,25950,25900,197
20240318,143900,15859485900,25900,25900,25900,25900,1052
20240318,143800,15832239100,25900,25900,25950,25900,503
20240318,143700,15819211300,25950,25900,25950,25900,1441
20240318,143600,15781888900,25900,25900,25950,25900,732
20240318,143500,15762929750,25900,25950,25950,25900,1220
20240318,143400,15731331050,25950,25900,25950,25900,1970
20240318,143300,15680266800,25900,25950,25950,25900,460
20240318,143200,15668345900,25950,25900,25950,25850,253
20240318,143100,15661796800,25900,25900,25950,25850,3092
20240318,143000,15581791100,25900,25900,25950,25900,1066
20240318,142900,15554181400,25950,25850,25950,25850,476
20240318,142800,15541853250,25900,25950,25950,25850,3730
20240318,142700,15445244150,25900,25900,25950,25900,1727
20240318,142600,15400434100,25900,25950,25950,25900,266
20240318,142500,15393538750,25900,25900,25950,25900,1740
20240318,142400,15348396100,26000,25900,26000,25900,2593
20240318,142300,15281107850,25950,25900,25950,25900,550
20240318,142200,15266841250,25900,25900,25950,25900,684
20240318,142100,15249117250,25950,25900,25950,25900,929
20240318,142000,15225048900,25950,25950,25950,25900,493
20240318,141900,15212269100,25900,25900,25950,25900,279
20240318,141800,15205042800,25950,25900,25950,25900,654
20240318,141700,15188103150,25900,25900,25950,25900,2733
20240318,141600,15117315900,25900,25900,25950,25900,173
20240318,141500,15112834850,25950,25900,25950,25900,1480
20240318,141400,15074489150,25900,25950,25950,25900,928
20240318,141300,15050413850,25950,25950,26000,25950,2054
20240318,141200,14997102650,25950,26000,26000,25950,295
20240318,141100,14989440200,26000,26000,26050,26000,2134
20240318,141000,14933955950,26050,26000,26050,26000,1573
20240318,140900,14893054400,26000,26000,26050,25950,2490
20240318,140800,14828213700,26000,26000,26050,25950,2387
20240318,140700,14766151600,26000,26100,26100,26000,2646
20240318,140600,14697207200,26100,26100,26150,26050,2290
20240318,140500,14637437100,26050,26100,26100,26050,412
20240318,140400,14626685250,26100,26050,26100,26050,1156
20240318,140300,14596517950,26050,26100,26100,26050,634
20240318,140200,14579982200,26100,26050,26100,26000,1874
20240318,140100,14531164100,26050,26000,26050,26000,355
20240318,140000,14521924750,26000,26050,26050,26000,462
20240318,135900,14509893350,26000,26000,26050,26000,347
20240318,135800,14500865600,26000,26000,26050,26000,572
20240318,135700,14485975950,26050,26000,26050,25950,1212
20240318,135600,14454469250,26000,26000,26050,25950,1644
20240318,135500,14411730750,26000,25950,26000,25950,103
20240318,135400,14409054850,25950,26000,26000,25950,653
20240318,135300,14392103400,25950,25950,26000,25900,4021
20240318,135200,14287682500,25950,26000,26050,25950,496
20240318,135100,14274791300,26000,26000,26000,25950,1560
20240318,135000,14234232550,26000,26000,26050,25950,1275
20240318,134900,14201094050,26050,26050,26100,25950,7088
20240318,134800,14016623650,26050,26100,26150,26000,3514
20240318,134700,13925100100,26150,26100,26250,26050,28526
20240318,134600,13178361850,26100,26050,26150,26000,8387
20240318,134500,12959614050,26050,26050,26100,26000,2728
20240318,134400,12888541550,26100,25950,26100,25950,31907
20240318,134300,12058772200,25950,25900,25950,25850,586
20240318,134200,12043596800,25900,25850,25900,25850,2684
20240318,134100,11974166300,25900,25950,25950,25850,568
20240318,134000,11959459450,25900,25850,25950,25850,1778
20240318,133900,11913409350,25850,25900,25900,25850,40
20240318,133800,11912373750,25850,25900,25900,25850,420
20240318,133700,11901498850,25850,25850,25850,25850,161
20240318,133600,11897337000,25850,25850,25850,25800,818
20240318,133500,11876192200,25800,25850,25900,25800,1955
20240318,133400,11825655700,25900,25850,25900,25850,200
20240318,133300,11820483150,25850,25850,25900,25850,1545
20240318,133200,11780543500,25850,25900,25900,25850,231
20240318,133100,11774561150,25900,25900,25950,25900,2391
20240318,133000,11712630100,25900,25950,26000,25900,3028
20240318,132900,11634043150,26000,25950,26000,25950,364
20240318,132800,11624587150,25950,25950,26000,25950,531
20240318,132700,11610793550,26000,26000,26000,25950,346
20240318,132600,11601809800,26000,25950,26000,25950,3377
20240318,132500,11514131150,26000,26000,26000,25950,1536
20240318,132400,11474236050,26000,25950,26000,25950,6002
20240318,132300,11318190850,26000,26000,26000,25950,1722
20240318,132200,11273434650,26000,26000,26000,25950,1877
20240318,132100,11224658350,25950,25900,26000,25900,19077
20240318,132000,10730065000,25900,25900,25900,25850,1079
20240318,131900,10702124550,25850,25900,25900,25850,359
20240318,131800,10692839000,25900,25900,25900,25850,203
20240318,131700,10687587900,25900,25800,25900,25800,1032
20240318,131600,10660909300,25850,25800,25850,25800,465
20240318,131500,10648889600,25800,25800,25850,25800,396
20240318,131400,10638670300,25800,25800,25850,25800,152
20240318,131300,10634741900,25850,25900,25900,25850,1222
20240318,131200,10603150350,25900,25850,25900,25850,476
20240318,131100,10590844950,25900,25850,25900,25850,541
20240318,131000,10576848150,25900,25850,25900,25850,899
20240318,130900,10553607800,25850,25850,25850,25850,1198
20240318,130800,10522639500,25800,25800,25850,25800,1932
20240318,130700,10472710950,25850,25850,25850,25800,391
20240318,130600,10462613400,25800,25800,25800,25800,37
20240318,130500,10461658800,25850,25800,25850,25800,298
20240318,130400,10453968300,25800,25800,25850,25750,649
20240318,130300,10437221700,25800,25750,25800,25750,857
20240318,130200,10415134150,25800,25800,25800,25750,167
20240318,130100,10410826300,25800,25800,25800,25750,1721
20240318,130000,10366424850,25800,25800,25800,25800,803
20240318,125900,10345707450,25800,25850,25850,25800,7
20240318,125800,10345526700,25800,25850,25850,25800,626
20240318,125700,10329372400,25850,25850,25850,25800,317
20240318,125600,10321188950,25800,25800,25850,25800,52
20240318,125500,10319846850,25800,25850,25850,25800,1065
20240318,125400,10292326200,25850,25900,25900,25850,1911
20240318,125300,10242920100,25850,25900,25900,25850,1062
20240318,125200,10215465650,25900,25900,25900,25850,1610
20240318,125100,10173846750,25850,25850,25900,25850,488
20240318,125000,10161213800,25850,25900,25950,25850,3503
20240318,124900,10070550500,25950,25900,25950,25850,1496
20240318,124800,10031808850,25900,25900,25900,25850,723
20240318,124700,10013087350,25850,25900,25950,25850,6647
20240318,124600,9840922150,25850,25850,25900,25850,5491
20240318,124500,9698801950,25850,25800,25900,25800,1327
20240318,124400,9664497650,25800,25850,25900,25800,7523
20240318,124300,9470026850,25800,25800,25850,25800,301
20240318,124200,9462257900,25800,25800,25850,25750,5761
20240318,124100,9313621600,25750,25750,25800,25750,220
20240318,124000,9307951600,25750,25800,25800,25750,303
20240318,123900,9300145200,25750,25800,25800,25750,600
20240318,123800,9284682150,25750,25700,25750,25700,494
20240318,123700,9271965200,25700,25750,25800,25700,2220
20240318,123600,9214799050,25700,25750,25750,25700,4231
20240318,123500,9105900100,25700,25700,25700,25700,131
20240318,123400,9102533400,25750,25650,25750,25650,3196
20240318,123300,9020401100,25700,25600,25700,25600,3460
20240318,123200,8931655500,25650,25600,25650,25600,302
20240318,123100,8923920350,25650,25600,25650,25600,637
20240318,123000,8907604700,25650,25650,25650,25600,1474
20240318,122900,8869862350,25600,25600,25650,25600,200
20240318,122800,8864738050,25600,25600,25600,25600,119
20240318,122700,8861691650,25650,25650,25650,25600,196
20240318,122600,8856666150,25600,25600,25650,25600,779
20240318,122500,8836723250,25600,25650,25650,25600,187
20240318,122400,8831928650,25650,25600,25650,25600,340
20240318,122300,8823208100,25650,25650,25700,25650,2126
20240318,122200,8768676100,25650,25650,25650,25600,401
20240318,122100,8758399850,25650,25650,25650,25600,211
20240318,122000,8752988300,25650,25650,25650,25600,324
20240318,121900,8744683400,25650,25650,25650,25600,169
20240318,121800,8740352150,25650,25600,25650,25600,45
20240318,121700,8739198800,25600,25600,25650,25600,911
20240318,121600,8715864300,25600,25600,25600,25600,2265
20240318,121500,8657880300,25600,25600,25650,25600,323
20240318,121400,8649597350,25600,25650,25650,25600,1302
20240318,121300,8616266100,25650,25600,25650,25600,350
20240318,121200,8607296250,25600,25600,25650,25600,363
20240318,121100,8598001050,25600,25650,25650,25600,102
20240318,121000,8595387300,25650,25600,25650,25600,752
20240318,120900,8576104000,25650,25650,25700,25600,411
20240318,120800,8565560850,25650,25650,25700,25600,204
20240318,120700,8560323900,25700,25650,25700,25600,1411
20240318,120600,8524172950,25650,25650,25700,25650,66
20240318,120500,8522480000,25650,25650,25650,25650,242
20240318,120400,8516272700,25650,25650,25700,25650,553
20240318,120300,8502080800,25650,25700,25700,25650,391
20240318,120200,8492050900,25700,25650,25700,25650,613
20240318,120100,8476319800,25650,25600,25700,25600,352
20240318,120000,8467305550,25650,25650,25650,25650,3054
20240318,115900,8388970450,25650,25650,25650,25650,359
20240318,115800,8379762100,25650,25650,25700,25650,1075
20240318,115700,8352157750,25650,25650,25700,25650,308
20240318,115600,8344250500,25700,25700,25700,25650,356
20240318,115500,8335110900,25700,25700,25700,25700,251
20240318,115400,8328660200,25700,25650,25700,25650,199
20240318,115300,8323549900,25700,25650,25700,25650,267
20240318,115200,8316696300,25650,25650,25650,25650,130
20240318,115100,8313361800,25650,25650,25700,25650,275
20240318,115000,8306303550,25650,25700,25700,25650,215
20240318,114900,8300782700,25700,25700,25700,25650,40
20240318,114800,8299755200,25650,25600,25650,25600,416
20240318,114700,8289085350,25650,25650,25650,25600,1231
20240318,114600,8257546600,25650,25600,25650,25600,524
20240318,114500,8244107750,25650,25600,25650,25600,305
20240318,114400,8236288400,25600,25600,25650,25600,89
20240318,114300,8234009650,25650,25600,25650,25550,534
20240318,114200,8220338900,25600,25650,25650,25600,623
20240318,114100,8204364400,25650,25600,25650,25600,349
20240318,114000,8195428700,25600,25600,25650,25600,864
20240318,113900,8173309700,25600,25600,25650,25600,733
20240318,113800,8154544300,25600,25600,25600,25600,990
20240318,113700,8129200300,25600,25600,25700,25600,220
20240318,113600,8123566450,25700,25650,25700,25600,2050
20240318,113500,8071073000,25650,25650,25650,25650,471
20240318,113400,8058991850,25650,25700,25700,25650,367
20240318,113300,8049571750,25700,25650,25700,25650,1017
20240318,113200,8023484800,25650,25700,25700,25650,119
20240318,113100,8020429650,25700,25700,25700,25650,711
20240318,113000,8002188850,25700,25700,25700,25650,246
20240318,112900,7995866750,25700,25700,25700,25650,152
20240318,112800,7991963100,25650,25650,25650,25650,52
20240318,112700,7990629300,25650,25650,25650,25650,138
20240318,112600,7987089600,25650,25650,25650,25600,792
20240318,112500,7966777250,25650,25650,25650,25600,302
20240318,112400,7959039100,25650,25650,25650,25600,781
20240318,112300,7939026050,25650,25600,25650,25600,2593
20240318,112200,7872635150,25600,25650,25650,25600,260
20240318,112100,7865972150,25650,25650,25650,25600,914
20240318,112000,7842564950,25650,25650,25650,25600,316
20240318,111900,7834459950,25650,25650,25650,25650,248
20240318,111800,7828098750,25600,25650,25700,25600,861
20240318,111700,7806016550,25650,25650,25650,25650,136
20240318,111600,7802528150,25650,25650,25650,25600,598
20240318,111500,7787189600,25600,25650,25650,25600,3073
20240318,111400,7708392400,25650,25700,25700,25650,885
20240318,111300,7685686950,25700,25650,25700,25650,502
20240318,111200,7672805650,25650,25650,25650,25650,695
20240318,111100,7654978900,25700,25700,25700,25650,1252
20240318,111000,7622845700,25650,25650,25700,25650,283
20240318,110900,7615582200,25650,25650,25700,25650,445
20240318,110800,7604152800,25650,25700,25700,25650,207
20240318,110700,7598843150,25650,25650,25650,25650,119
20240318,110600,7595790800,25650,25750,25750,25650,1903
20240318,110500,7546892350,25750,25700,25750,25700,225
20240318,110400,7541106750,25700,25750,25750,25700,227
20240318,110300,7535268550,25750,25700,25750,25700,293
20240318,110200,7527738200,25700,25750,25750,25700,840
20240318,110100,7506112400,25750,25750,25750,25750,4
20240318,110000,7506009400,25700,25700,25700,25700,73
20240318,105900,7504133300,25700,25700,25750,25700,1288
20240318,105800,7471031550,25700,25750,25750,25700,209
20240318,105700,7465660200,25750,25750,25800,25750,197
20240318,105600,7460586450,25750,25750,25800,25750,1335
20240318,105500,7426210100,25750,25750,25800,25750,186
20240318,105400,7421420500,25750,25800,25800,25750,511
20240318,105300,7408259200,25750,25700,25750,25700,1151
20240318,105200,7378624050,25700,25700,25750,25700,162
20240318,105100,7374460100,25700,25700,25700,25650,848
20240318,105000,7352666650,25750,25700,25750,25700,925
20240318,104900,7328874150,25700,25700,25750,25700,352
20240318,104800,7319827600,25700,25700,25700,25650,826
20240318,104700,7298601750,25650,25700,25700,25650,617
20240318,104600,7282756050,25700,25700,25700,25650,100
20240318,104500,7280187050,25700,25700,25750,25700,754
20240318,104400,7260803150,25700,25700,25750,25700,408
20240318,104300,7250317450,25700,25700,25700,25700,792
20240318,104200,7229963050,25650,25750,25750,25650,661
20240318,104100,7212989350,25700,25700,25750,25700,550
20240318,104000,7198854050,25700,25750,25750,25700,773
20240318,103900,7178974350,25750,25750,25750,25750,93
20240318,103800,7176579600,25750,25750,25750,25700,835
20240318,103700,7155110500,25750,25750,25750,25700,637
20240318,103600,7138717750,25750,25700,25750,25700,154
20240318,103500,7134752750,25700,25800,25800,25700,1605
20240318,103400,7093451500,25850,25800,25850,25800,694
20240318,103300,7075539500,25800,25800,25850,25800,1364
20240318,103200,7040343650,25800,25800,25850,25800,912
20240318,103100,7016798800,25800,25750,25850,25700,10884
20240318,103000,6736323050,25700,25700,25750,25700,397
20240318,102900,6726120100,25650,25700,25700,25650,1503
20240318,102800,6687527350,25700,25700,25750,25700,669
20240318,102700,6670334000,25700,25700,25750,25650,603
20240318,102600,6654842350,25650,25700,25700,25650,1199
20240318,102500,6624039700,25700,25700,25750,25700,135
20240318,102400,6620569150,25700,25750,25750,25650,2719
20240318,102300,6550669400,25750,25750,25750,25750,1071
20240318,102200,6523091150,25750,25700,25750,25700,659
20240318,102100,6506123800,25700,25700,25700,25700,1794
20240318,102000,6460018000,25700,25700,25700,25650,2213
20240318,101900,6403145050,25700,25750,25750,25700,1501
20240318,101800,6364567350,25700,25700,25750,25700,2155
20240318,101700,6309182150,25700,25700,25750,25700,2332
20240318,101600,6249228550,25750,25800,25800,25700,1329
20240318,101500,6215005050,25800,25800,25800,25750,305
20240318,101400,6207142200,25800,25800,25800,25750,960
20240318,101300,6182421850,25800,25800,25800,25750,507
20240318,101200,6169341650,25800,25800,25850,25800,816
20240318,101100,6148287850,25850,25800,25850,25800,872
20240318,101000,6125789200,25800,25800,25850,25750,1876
20240318,100900,6077381700,25800,25800,25800,25800,442
20240318,100800,6065978100,25800,25850,25850,25800,708
20240318,100700,6047702550,25850,25800,25850,25750,4558
20240318,100600,5930107950,25800,25800,25800,25750,1119
20240318,100500,5901292850,25750,25800,25800,25700,3838
20240318,100400,5802584950,25750,25750,25800,25750,1182
20240318,100300,5772142500,25750,25800,25800,25750,1939
20240318,100200,5722209400,25800,25800,25800,25750,178
20240318,100100,5717617450,25750,25800,25800,25750,1508
20240318,100000,5678755650,25750,25750,25800,25750,420
20240318,095900,5667927700,25800,25800,25800,25750,987
20240318,095800,5642504450,25800,25800,25800,25750,3226
20240318,095700,5559366800,25800,25750,25800,25750,1271
20240318,095600,5526635100,25800,25800,25850,25800,2405
20240318,095500,5464586000,25800,25850,25850,25800,651
20240318,095400,5447784600,25850,25800,25850,25800,1047
20240318,095300,5420720750,25850,25850,25900,25800,3256
20240318,095200,5336551900,25800,25800,25850,25800,313
20240318,095100,5328474300,25850,25800,25850,25800,1205
20240318,095000,5297380050,25800,25850,25850,25800,1370
20240318,094900,5262023750,25800,25850,25900,25800,2510
20240318,094800,5197140250,25850,25850,25900,25850,1336
20240318,094700,5162603600,25900,25900,25900,25850,625
20240318,094600,5146436900,25900,25850,25900,25800,1111
20240318,094500,5117742350,25900,25850,25900,25800,3065
20240318,094400,5038504850,25900,25900,25900,25850,1113
20240318,094300,5009693750,25900,25900,25900,25850,1017
20240318,094200,4983368900,25900,25900,25900,25850,1402
20240318,094100,4947096850,25900,25900,25900,25850,2567
20240318,094000,4880711050,25900,25850,25900,25800,2343
20240318,093900,4820156200,25850,25850,25850,25800,686
20240318,093800,4802435650,25850,25850,25850,25800,2251
20240318,093700,4744347400,25850,25850,25900,25800,551
20240318,093600,4730118250,25900,25850,25900,25800,1045
20240318,093500,4703106200,25850,25900,25950,25800,1911
20240318,093400,4653726900,25900,26000,26000,25850,6856
20240318,093300,4475891000,26000,25900,26000,25900,6557
20240318,093200,4305829050,25950,25850,25950,25800,4460
20240318,093100,4190314050,25850,25850,25850,25800,3207
20240318,093000,4107429450,25850,25750,25850,25750,1552
20240318,092900,4067389650,25800,25700,25800,25700,7450
20240318,092800,3875386400,25650,25600,25700,25550,6915
20240318,092700,3697944350,25600,25600,25650,25550,2917
20240318,092600,3623270200,25600,25700,25700,25600,1395
20240318,092500,3587507450,25650,25650,25700,25650,720
20240318,092400,3569037800,25650,25750,25750,25650,4309
20240318,092300,3458370900,25700,25700,25750,25700,1463
20240318,092200,3420770050,25700,25700,25750,25700,833
20240318,092100,3399359700,25750,25700,25750,25700,1519
20240318,092000,3360265650,25750,25700,25750,25650,5283
20240318,091900,3224304800,25700,25700,25750,25700,1473
20240318,091800,3186439550,25700,25650,25750,25650,834
20240318,091700,3165011200,25700,25600,25700,25550,2285
20240318,091600,3106435200,25600,25600,25650,25550,1328
20240318,091500,3072449450,25600,25500,25650,25500,4105
20240318,091400,2967487050,25500,25600,25600,25500,2520
20240318,091300,2903149800,25600,25550,25700,25550,1736
20240318,091200,2858645250,25550,25650,25650,25500,11855
20240318,091100,2555549500,25650,25700,25700,25650,2131
20240318,091000,2500827450,25750,25750,25750,25700,3358
20240318,090900,2414444600,25750,25750,25750,25700,3198
20240318,090800,2332167100,25700,25750,25800,25700,5688
20240318,090700,2185840750,25700,25650,25750,25650,2759
20240318,090600,2114897400,25700,25600,25700,25600,2992
20240318,090500,2038203850,25600,25750,25750,25600,2953
20240318,090400,1962416300,25750,25800,25800,25650,7738
20240318,090300,1763293450,25750,25750,25800,25650,3444
20240318,090200,1674624800,25750,25500,25800,25400,24140
20240318,090100,1057029550,25600,25750,25800,25550,8437
20240318,090000,840412850,25750,25950,26000,25700,32237