214390/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,202300,3072177760,6670,6670,6670,6670,33956
20240315,202200,3072177760,6670,6670,6670,6670,0
20240315,202100,3072177760,6670,6670,6670,6670,0
20240315,202000,3072177760,6670,6670,6670,6670,0
20240315,201900,3072177760,6670,6670,6670,6670,0
20240315,201800,3072177760,6670,6670,6670,6670,0
20240315,201700,3072177760,6670,6670,6670,6670,0
20240315,201600,3072177760,6670,6670,6670,6670,0
20240315,201500,3072177760,6670,6670,6670,6670,0
20240315,201400,3072177760,6670,6670,6670,6670,0
20240315,201300,3072177760,6670,6670,6670,6670,0
20240315,201200,3072177760,6670,6670,6670,6670,0
20240315,201100,3072177760,6670,6670,6670,6670,0
20240315,201000,3072177760,6670,6670,6670,6670,0
20240315,200900,3072177760,6670,6670,6670,6670,0
20240315,200800,3072177760,6670,6670,6670,6670,0
20240315,200700,3072177760,6670,6670,6670,6670,0
20240315,200600,3072177760,6670,6670,6670,6670,0
20240315,200500,3072177760,6670,6670,6670,6670,0
20240315,200400,3072177760,6670,6670,6670,6670,0
20240315,200300,3072177760,6670,6670,6670,6670,0
20240315,200200,3072177760,6670,6670,6670,6670,0
20240315,200100,3072177760,6670,6670,6670,6670,0
20240315,200000,3072177760,6670,6670,6670,6670,0
20240315,195900,3072177760,6670,6670,6670,6670,0
20240315,195800,3072177760,6670,6670,6670,6670,0
20240315,195700,3072177760,6670,6670,6670,6670,0
20240315,195600,3072177760,6670,6670,6670,6670,0
20240315,195500,3072177760,6670,6670,6670,6670,0
20240315,195400,3072177760,6670,6670,6670,6670,0
20240315,195300,3072177760,6670,6670,6670,6670,33956
20240315,195200,3072177760,6670,6670,6670,6670,0
20240315,195100,3072177760,6670,6670,6670,6670,0
20240315,195000,3072177760,6670,6670,6670,6670,0
20240315,194900,3072177760,6670,6670,6670,6670,0
20240315,194800,3072177760,6670,6670,6670,6670,0
20240315,194700,3072177760,6670,6670,6670,6670,0
20240315,194600,3072177760,6670,6670,6670,6670,0
20240315,194500,3072177760,6670,6670,6670,6670,0
20240315,194400,3072177760,6670,6670,6670,6670,0
20240315,194300,3072177760,6670,6670,6670,6670,0
20240315,194200,3072177760,6670,6670,6670,6670,0
20240315,194100,3072177760,6670,6670,6670,6670,0
20240315,194000,3072177760,6670,6670,6670,6670,0
20240315,193900,3072177760,6670,6670,6670,6670,0
20240315,193800,3072177760,6670,6670,6670,6670,0
20240315,193700,3072177760,6670,6670,6670,6670,0
20240315,193600,3072177760,6670,6670,6670,6670,0
20240315,193500,3072177760,6670,6670,6670,6670,0
20240315,193400,3072177760,6670,6670,6670,6670,0
20240315,193300,3072177760,6670,6670,6670,6670,0
20240315,193200,3072177760,6670,6670,6670,6670,0
20240315,193100,3072177760,6670,6670,6670,6670,0
20240315,193000,3072177760,6670,6670,6670,6670,0
20240315,192900,3072177760,6670,6670,6670,6670,0
20240315,192800,3072177760,6670,6670,6670,6670,0
20240315,192700,3072177760,6670,6670,6670,6670,0
20240315,192600,3072177760,6670,6670,6670,6670,0
20240315,192500,3072177760,6670,6670,6670,6670,0
20240315,192400,3072177760,6670,6670,6670,6670,0
20240315,192300,3072177760,6670,6670,6670,6670,33956
20240315,192200,3072177760,6670,6670,6670,6670,0
20240315,192100,3072177760,6670,6670,6670,6670,0
20240315,192000,3072177760,6670,6670,6670,6670,0
20240315,191900,3072177760,6670,6670,6670,6670,0
20240315,191800,3072177760,6670,6670,6670,6670,0
20240315,191700,3072177760,6670,6670,6670,6670,0
20240315,191600,3072177760,6670,6670,6670,6670,0
20240315,191500,3072177760,6670,6670,6670,6670,0
20240315,191400,3072177760,6670,6670,6670,6670,0
20240315,191300,3072177760,6670,6670,6670,6670,0
20240315,191200,3072177760,6670,6670,6670,6670,0
20240315,191100,3072177760,6670,6670,6670,6670,0
20240315,191000,3072177760,6670,6670,6670,6670,0
20240315,190900,3072177760,6670,6670,6670,6670,0
20240315,190800,3072177760,6670,6670,6670,6670,0
20240315,190700,3072177760,6670,6670,6670,6670,0
20240315,190600,3072177760,6670,6670,6670,6670,0
20240315,190500,3072177760,6670,6670,6670,6670,0
20240315,190400,3072177760,6670,6670,6670,6670,0
20240315,190300,3072177760,6670,6670,6670,6670,0
20240315,190200,3072177760,6670,6670,6670,6670,0
20240315,190100,3072177760,6670,6670,6670,6670,0
20240315,190000,3072177760,6670,6670,6670,6670,0
20240315,185900,3072177760,6670,6670,6670,6670,0
20240315,185800,3072177760,6670,6670,6670,6670,0
20240315,185700,3072177760,6670,6670,6670,6670,0
20240315,185600,3072177760,6670,6670,6670,6670,0
20240315,185500,3072177760,6670,6670,6670,6670,0
20240315,185400,3072177760,6670,6670,6670,6670,0
20240315,185300,3072177760,6670,6670,6670,6670,33956
20240315,185200,3072177760,6670,6670,6670,6670,0
20240315,185100,3072177760,6670,6670,6670,6670,0
20240315,185000,3072177760,6670,6670,6670,6670,0
20240315,184900,3072177760,6670,6670,6670,6670,0
20240315,184800,3072177760,6670,6670,6670,6670,0
20240315,184700,3072177760,6670,6670,6670,6670,0
20240315,184600,3072177760,6670,6670,6670,6670,0
20240315,184500,3072177760,6670,6670,6670,6670,0
20240315,184400,3072177760,6670,6670,6670,6670,0
20240315,184300,3072177760,6670,6670,6670,6670,0
20240315,184200,3072177760,6670,6670,6670,6670,0
20240315,184100,3072177760,6670,6670,6670,6670,0
20240315,184000,3072177760,6670,6670,6670,6670,0
20240315,183900,3072177760,6670,6670,6670,6670,0
20240315,183800,3072177760,6670,6670,6670,6670,0
20240315,183700,3072177760,6670,6670,6670,6670,0
20240315,183600,3072177760,6670,6670,6670,6670,0
20240315,183500,3072177760,6670,6670,6670,6670,0
20240315,183400,3072177760,6670,6670,6670,6670,0
20240315,183300,3072177760,6670,6670,6670,6670,0
20240315,183200,3072177760,6670,6670,6670,6670,0
20240315,183100,3072177760,6670,6670,6670,6670,0
20240315,183000,3072177760,6670,6670,6670,6670,0
20240315,182900,3072177760,6670,6670,6670,6670,0
20240315,182800,3072177760,6670,6670,6670,6670,0
20240315,182700,3072177760,6670,6670,6670,6670,0
20240315,182600,3072177760,6670,6670,6670,6670,0
20240315,182500,3072177760,6670,6670,6670,6670,0
20240315,182400,3072177760,6670,6670,6670,6670,0
20240315,182300,3072177760,6670,6670,6670,6670,33956
20240315,182200,3072177760,6670,6670,6670,6670,0
20240315,182100,3072177760,6670,6670,6670,6670,0
20240315,182000,3072177760,6670,6670,6670,6670,0
20240315,181900,3072177760,6670,6670,6670,6670,0
20240315,181800,3072177760,6670,6670,6670,6670,0
20240315,181700,3072177760,6670,6670,6670,6670,0
20240315,181600,3072177760,6670,6670,6670,6670,0
20240315,181500,3072177760,6670,6670,6670,6670,0
20240315,181400,3072177760,6670,6670,6670,6670,0
20240315,181300,3072177760,6670,6670,6670,6670,0
20240315,181200,3072177760,6670,6670,6670,6670,0
20240315,181100,3072177760,6670,6670,6670,6670,0
20240315,181000,3072177760,6670,6670,6670,6670,0
20240315,180900,3072177760,6670,6670,6670,6670,0
20240315,180800,3072177760,6670,6670,6670,6670,0
20240315,180700,3072177760,6670,6670,6670,6670,0
20240315,180600,3072177760,6670,6670,6670,6670,0
20240315,180500,3072177760,6670,6670,6670,6670,0
20240315,180400,3072177760,6670,6670,6670,6670,0
20240315,180300,3072177760,6670,6670,6670,6670,0
20240315,180200,3072177760,6670,6670,6670,6670,0
20240315,180100,3072177760,6670,6670,6670,6670,0
20240315,180000,3072177760,6670,6670,6670,6670,0
20240315,175900,3072177760,6670,6670,6670,6670,0
20240315,175800,3072177760,6670,6670,6670,6670,0
20240315,175700,3072177760,6670,6670,6670,6670,0
20240315,175600,3072177760,6670,6670,6670,6670,0
20240315,175500,3072177760,6670,6670,6670,6670,0
20240315,175400,3072177760,6670,6670,6670,6670,0
20240315,175300,3072177760,6670,6670,6670,6670,33956
20240315,175200,3072177760,6670,6670,6670,6670,0
20240315,175100,3072177760,6670,6670,6670,6670,0
20240315,175000,3072177760,6670,6670,6670,6670,0
20240315,174900,3072177760,6670,6670,6670,6670,0
20240315,174800,3072177760,6670,6670,6670,6670,0
20240315,174700,3072177760,6670,6670,6670,6670,0
20240315,174600,3072177760,6670,6670,6670,6670,0
20240315,174500,3072177760,6670,6670,6670,6670,0
20240315,174400,3072177760,6670,6670,6670,6670,0
20240315,174300,3072177760,6670,6670,6670,6670,0
20240315,174200,3072177760,6670,6670,6670,6670,0
20240315,174100,3072177760,6670,6670,6670,6670,0
20240315,174000,3072177760,6670,6670,6670,6670,0
20240315,173900,3072177760,6670,6670,6670,6670,0
20240315,173800,3072177760,6670,6670,6670,6670,0
20240315,173700,3072177760,6670,6670,6670,6670,0
20240315,173600,3072177760,6670,6670,6670,6670,0
20240315,173500,3072177760,6670,6670,6670,6670,0
20240315,173400,3072177760,6670,6670,6670,6670,0
20240315,173300,3072177760,6670,6670,6670,6670,0
20240315,173200,3072177760,6670,6670,6670,6670,0
20240315,173100,3072177760,6670,6670,6670,6670,0
20240315,173000,3072177760,6670,6670,6670,6670,0
20240315,172900,3072177760,6670,6670,6670,6670,0
20240315,172800,3072177760,6670,6670,6670,6670,0
20240315,172700,3072177760,6670,6670,6670,6670,0
20240315,172600,3072177760,6670,6670,6670,6670,0
20240315,172500,3072177760,6670,6670,6670,6670,0
20240315,172400,3072177760,6670,6670,6670,6670,0
20240315,172300,3072177760,6670,6670,6670,6670,33956
20240315,172200,3072177760,6670,6670,6670,6670,0
20240315,172100,3072177760,6670,6670,6670,6670,0
20240315,172000,3072177760,6670,6670,6670,6670,0
20240315,171900,3072177760,6670,6670,6670,6670,0
20240315,171800,3072177760,6670,6670,6670,6670,0
20240315,171700,3072177760,6670,6670,6670,6670,0
20240315,171600,3072177760,6670,6670,6670,6670,0
20240315,171500,3072177760,6670,6670,6670,6670,0
20240315,171400,3072177760,6670,6670,6670,6670,0
20240315,171300,3072177760,6670,6670,6670,6670,0
20240315,171200,3072177760,6670,6670,6670,6670,0
20240315,171100,3072177760,6670,6670,6670,6670,0
20240315,171000,3072177760,6670,6670,6670,6670,0
20240315,170900,3072177760,6670,6670,6670,6670,0
20240315,170800,3072177760,6670,6670,6670,6670,0
20240315,170700,3072177760,6670,6670,6670,6670,0
20240315,170600,3072177760,6670,6670,6670,6670,0
20240315,170500,3072177760,6670,6670,6670,6670,0
20240315,170400,3072177760,6670,6670,6670,6670,0
20240315,170300,3072177760,6670,6670,6670,6670,0
20240315,170200,3072177760,6670,6670,6670,6670,0
20240315,170100,3072177760,6670,6670,6670,6670,0
20240315,170000,3072177760,6670,6670,6670,6670,0
20240315,165900,3072177760,6670,6670,6670,6670,0
20240315,165800,3072177760,6670,6670,6670,6670,0
20240315,165700,3072177760,6670,6670,6670,6670,0
20240315,165600,3072177760,6670,6670,6670,6670,0
20240315,165500,3072177760,6670,6670,6670,6670,0
20240315,165400,3072177760,6670,6670,6670,6670,0
20240315,165300,3072177760,6670,6670,6670,6670,33956
20240315,165200,3072177760,6670,6670,6670,6670,0
20240315,165100,3072177760,6670,6670,6670,6670,0
20240315,165000,3072177760,6670,6670,6670,6670,0
20240315,164900,3072177760,6670,6670,6670,6670,0
20240315,164800,3072177760,6670,6670,6670,6670,0
20240315,164700,3072177760,6670,6670,6670,6670,0
20240315,164600,3072177760,6670,6670,6670,6670,0
20240315,164500,3072177760,6670,6670,6670,6670,0
20240315,164400,3072177760,6670,6670,6670,6670,0
20240315,164300,3072177760,6670,6670,6670,6670,0
20240315,164200,3072177760,6670,6670,6670,6670,0
20240315,164100,3072177760,6670,6670,6670,6670,0
20240315,164000,3072177760,6670,6670,6670,6670,0
20240315,163900,3072177760,6670,6670,6670,6670,0
20240315,163800,3072177760,6670,6670,6670,6670,0
20240315,163700,3072177760,6670,6670,6670,6670,0
20240315,163600,3072177760,6670,6670,6670,6670,0
20240315,163500,3072177760,6670,6670,6670,6670,0
20240315,163400,3072177760,6670,6670,6670,6670,0
20240315,163300,3072177760,6670,6670,6670,6670,0
20240315,163200,3072177760,6670,6670,6670,6670,0
20240315,163100,3072177760,6670,6670,6670,6670,0
20240315,163000,3072177760,6670,6670,6670,6670,0
20240315,162900,3072177760,6670,6670,6670,6670,0
20240315,162800,3072177760,6670,6670,6670,6670,0
20240315,162700,3072177760,6670,6670,6670,6670,0
20240315,162600,3072177760,6670,6670,6670,6670,0
20240315,162500,3072177760,6670,6670,6670,6670,0
20240315,162400,3072177760,6670,6670,6670,6670,0
20240315,162300,3072177760,6670,6670,6670,6670,33956
20240315,162200,3072177760,6670,6670,6670,6670,0
20240315,162100,3072177760,6670,6670,6670,6670,0
20240315,162000,3072177760,6670,6670,6670,6670,0
20240315,161900,3072177760,6670,6670,6670,6670,0
20240315,161800,3072177760,6670,6670,6670,6670,0
20240315,161700,3072177760,6670,6670,6670,6670,0
20240315,161600,3072177760,6670,6670,6670,6670,0
20240315,161500,3072177760,6670,6670,6670,6670,0
20240315,161400,3072177760,6670,6670,6670,6670,0
20240315,161300,3072177760,6670,6670,6670,6670,0
20240315,161200,3072177760,6670,6670,6670,6670,0
20240315,161100,3072177760,6670,6670,6670,6670,0
20240315,161000,3072177760,6670,6670,6670,6670,0
20240315,160900,3072177760,6670,6670,6670,6670,0
20240315,160800,3072177760,6670,6670,6670,6670,0
20240315,160700,3072177760,6670,6670,6670,6670,0
20240315,160600,3072177760,6670,6670,6670,6670,0
20240315,160500,3072177760,6670,6670,6670,6670,0
20240315,160400,3072177760,6670,6670,6670,6670,0
20240315,160300,3072177760,6670,6670,6670,6670,0
20240315,160200,3072177760,6670,6670,6670,6670,0
20240315,160100,3072177760,6670,6670,6670,6670,0
20240315,160000,3072177760,6670,6670,6670,6670,0
20240315,155900,3072177760,6670,6670,6670,6670,0
20240315,155800,3072177760,6670,6670,6670,6670,0
20240315,155700,3072177760,6670,6670,6670,6670,0
20240315,155600,3072177760,6670,6670,6670,6670,0
20240315,155500,3072177760,6670,6670,6670,6670,0
20240315,155400,3072177760,6670,6670,6670,6670,0
20240315,155300,3072177760,6670,6670,6670,6670,33956
20240315,155200,3072177760,6670,6670,6670,6670,0
20240315,155100,3072177760,6670,6670,6670,6670,0
20240315,155000,3072177760,6670,6670,6670,6670,0
20240315,154900,3072177760,6670,6670,6670,6670,0
20240315,154800,3072177760,6670,6670,6670,6670,0
20240315,154700,3072177760,6670,6670,6670,6670,0
20240315,154600,3072177760,6670,6670,6670,6670,0
20240315,154500,3072177760,6670,6670,6670,6670,0
20240315,154400,3072177760,6670,6670,6670,6670,0
20240315,154300,3072177760,6670,6670,6670,6670,0
20240315,154200,3072177760,6670,6670,6670,6670,0
20240315,154100,3072177760,6670,6670,6670,6670,0
20240315,154000,3072177760,6670,6670,6670,6670,0
20240315,153900,3072177760,6670,6670,6670,6670,0
20240315,153800,3072177760,6670,6670,6670,6670,0
20240315,153700,3072177760,6670,6670,6670,6670,0
20240315,153600,3072177760,6670,6670,6670,6670,0
20240315,153500,3072177760,6670,6670,6670,6670,0
20240315,153400,3072177760,6670,6670,6670,6670,0
20240315,153300,3072177760,6670,6670,6670,6670,0
20240315,153200,3072177760,6670,6670,6670,6670,0
20240315,153100,3072177760,6670,6670,6670,6670,0
20240315,153000,3072177760,6670,6670,6670,6670,33956
20240315,152900,2845691240,6720,6720,6720,6720,0
20240315,152800,2845691240,6720,6720,6720,6720,0
20240315,152700,2845691240,6720,6720,6720,6720,0
20240315,152600,2845691240,6720,6720,6720,6720,0
20240315,152500,2845691240,6720,6720,6720,6720,0
20240315,152400,2845691240,6720,6720,6720,6720,0
20240315,152300,2845691240,6720,6720,6720,6720,0
20240315,152200,2845691240,6720,6720,6720,6720,0
20240315,152100,2845691240,6720,6720,6720,6720,0
20240315,152000,2845691240,6720,6720,6720,6720,0
20240315,151900,2845691240,6720,6720,6730,6700,524
20240315,151800,2842175600,6720,6670,6740,6660,7484
20240315,151700,2792206750,6670,6670,6670,6670,1747
20240315,151600,2780554260,6680,6680,6690,6680,890
20240315,151500,2774608940,6680,6690,6690,6680,1303
20240315,151400,2765894790,6690,6700,6700,6690,1384
20240315,151300,2756630610,6710,6710,6710,6690,324
20240315,151200,2754461850,6710,6680,6710,6680,875
20240315,151100,2748613700,6660,6650,6680,6650,11775
20240315,151000,2670188630,6660,6660,6660,6660,1113
20240315,150900,2662776050,6670,6660,6670,6660,403
20240315,150800,2660091070,6670,6670,6670,6670,3337
20240315,150700,2637833280,6660,6670,6670,6660,539
20240315,150600,2634242390,6660,6670,6670,6660,431
20240315,150500,2631370930,6670,6660,6670,6660,3127
20240315,150400,2610516570,6670,6670,6670,6660,360
20240315,150300,2608115680,6660,6660,6660,6660,520
20240315,150200,2604652480,6660,6670,6680,6660,483
20240315,150100,2601431650,6670,6700,6700,6670,500
20240315,150000,2598091470,6700,6700,6700,6700,699
20240315,145900,2593408170,6700,6700,6700,6700,200
20240315,145800,2592068170,6700,6670,6700,6670,382
20240315,145700,2589518130,6700,6670,6700,6670,407
20240315,145600,2586800700,6640,6640,6640,6640,12007
20240315,145500,2507074220,6630,6640,6640,6630,330
20240315,145400,2504886220,6630,6640,6640,6630,1106
20240315,145300,2497552680,6630,6630,6630,6630,310
20240315,145200,2495497380,6640,6640,6640,6640,199
20240315,145100,2494176020,6630,6640,6640,6630,1031
20240315,145000,2487338430,6640,6630,6640,6630,510
20240315,144900,2483955120,6630,6630,6630,6630,830
20240315,144800,2478452220,6630,6630,6630,6630,71
20240315,144700,2477981490,6630,6630,6640,6630,449
20240315,144600,2475003850,6630,6630,6630,6630,1540
20240315,144500,2464793650,6630,6630,6630,6630,315
20240315,144400,2462705200,6630,6630,6630,6630,0
20240315,144300,2462705200,6630,6640,6640,6630,4035
20240315,144200,2435951950,6640,6630,6640,6630,1753
20240315,144100,2424329540,6640,6640,6640,6640,249
20240315,144000,2422676180,6640,6640,6640,6630,60
20240315,143900,2422277880,6640,6640,6640,6640,353
20240315,143800,2419933960,6630,6630,6640,6630,780
20240315,143700,2414760960,6630,6640,6640,6630,332
20240315,143600,2412559640,6630,6630,6640,6630,2121
20240315,143500,2398495900,6630,6630,6630,6630,4543
20240315,143400,2368375810,6630,6630,6630,6630,16
20240315,143300,2368269730,6640,6640,6640,6640,8
20240315,143200,2368216610,6640,6630,6650,6630,650
20240315,143100,2363896100,6640,6650,6650,6640,2622
20240315,143000,2346484740,6650,6650,6650,6650,407
20240315,142900,2343778190,6640,6660,6660,6640,1101
20240315,142800,2336461330,6650,6660,6660,6650,1693
20240315,142700,2325201820,6660,6660,6660,6660,174
20240315,142600,2324042980,6660,6660,6660,6660,773
20240315,142500,2318894800,6660,6660,6660,6650,4068
20240315,142400,2291817920,6660,6660,6660,6660,617
20240315,142300,2287708700,6660,6660,6660,6660,363
20240315,142200,2285291120,6660,6670,6670,6660,285
20240315,142100,2283392920,6670,6670,6670,6670,725
20240315,142000,2278557170,6670,6660,6670,6660,1209
20240315,141900,2270503980,6660,6660,6660,6660,108
20240315,141800,2269784700,6660,6660,6660,6650,2637
20240315,141700,2252227280,6650,6660,6660,6650,2979
20240315,141600,2232394140,6650,6670,6670,6650,3244
20240315,141500,2210784970,6670,6690,6690,6670,1248
20240315,141400,2202449810,6690,6690,6690,6670,2575
20240315,141300,2185249880,6700,6700,6700,6700,141
20240315,141200,2184305180,6680,6680,6680,6680,2701
20240315,141100,2166262500,6680,6690,6690,6680,949
20240315,141000,2159917930,6700,6720,6720,6700,281
20240315,140900,2158033270,6750,6770,6770,6750,353
20240315,140800,2155650380,6770,6750,6770,6750,480
20240315,140700,2152410280,6750,6740,6750,6710,409
20240315,140600,2149663790,6740,6710,6740,6710,1899
20240315,140500,2136892830,6670,6660,6670,6650,17078
20240315,140400,2023159260,6660,6660,6660,6660,663
20240315,140300,2018743680,6660,6660,6660,6650,1720
20240315,140200,2007288620,6660,6660,6660,6650,1725
20240315,140100,1995808460,6660,6670,6670,6650,5550
20240315,140000,1958846540,6670,6690,6690,6670,3055
20240315,135900,1938457210,6690,6700,6700,6690,406
20240315,135800,1935741060,6700,6700,6700,6700,1544
20240315,135700,1925396260,6710,6710,6710,6700,102
20240315,135600,1924712040,6710,6710,6710,6710,293
20240315,135500,1922746010,6700,6700,6700,6700,801
20240315,135400,1917379310,6710,6700,6710,6700,353
20240315,135300,1915012680,6710,6710,6710,6700,3301
20240315,135200,1892884600,6720,6720,6720,6720,540
20240315,135100,1889255800,6720,6710,6720,6710,160
20240315,135000,1888180900,6720,6730,6730,6710,598
20240315,134900,1884165160,6730,6740,6740,6710,3632
20240315,134800,1859754100,6740,6750,6750,6730,1918
20240315,134700,1846832360,6750,6740,6750,6740,1387
20240315,134600,1837478150,6750,6760,6760,6750,987
20240315,134500,1830812730,6760,6770,6770,6750,5770
20240315,134400,1791830430,6770,6770,6770,6770,178
20240315,134300,1790625370,6770,6770,6770,6770,1042
20240315,134200,1783571030,6770,6770,6770,6770,27
20240315,134100,1783388240,6770,6770,6770,6760,202
20240315,134000,1782021700,6770,6780,6780,6760,1475
20240315,133900,1772048510,6780,6780,6780,6760,3291
20240315,133800,1749770590,6780,6780,6780,6770,921
20240315,133700,1743526240,6790,6800,6800,6770,8223
20240315,133600,1687792860,6800,6800,6800,6790,3273
20240315,133500,1665568910,6800,6800,6800,6800,373
20240315,133400,1663032510,6800,6800,6800,6800,560
20240315,133300,1659224510,6800,6800,6800,6790,244
20240315,133200,1657565930,6800,6800,6800,6790,2399
20240315,133100,1641261860,6800,6800,6800,6790,67
20240315,133000,1640806470,6800,6800,6800,6800,1256
20240315,132900,1632265670,6800,6800,6800,6790,1594
20240315,132800,1621441430,6800,6800,6800,6790,5243
20240315,132700,1585830790,6800,6800,6800,6800,29
20240315,132600,1585633590,6800,6800,6800,6790,949
20240315,132500,1579188600,6800,6800,6800,6800,28
20240315,132400,1578998200,6800,6810,6810,6800,1537
20240315,132300,1568546580,6810,6810,6810,6800,39
20240315,132200,1568281000,6810,6820,6820,6800,2856
20240315,132100,1548859310,6820,6820,6820,6810,252
20240315,132000,1547141130,6820,6820,6820,6810,3233
20240315,131900,1525114110,6810,6820,6820,6810,2542
20240315,131800,1507803020,6820,6820,6820,6810,16
20240315,131700,1507693910,6820,6820,6820,6820,4
20240315,131600,1507666630,6820,6820,6820,6820,2
20240315,131500,1507652990,6820,6820,6820,6820,47
20240315,131400,1507332450,6820,6820,6820,6820,10
20240315,131300,1507264250,6820,6820,6820,6820,516
20240315,131200,1503745130,6820,6820,6820,6820,350
20240315,131100,1501358130,6820,6820,6820,6820,2
20240315,131000,1501344490,6820,6820,6820,6820,16
20240315,130900,1501235370,6820,6820,6820,6820,69
20240315,130800,1500764790,6820,6820,6820,6820,21
20240315,130700,1500621570,6820,6820,6820,6820,1
20240315,130600,1500614750,6810,6820,6820,6810,997
20240315,130500,1493817060,6820,6820,6820,6820,0
20240315,130400,1493817060,6820,6820,6820,6820,0
20240315,130300,1493817060,6820,6820,6820,6820,3680
20240315,130200,1468719460,6810,6830,6830,6810,897
20240315,130100,1462604290,6830,6840,6840,6830,268
20240315,130000,1460771380,6840,6840,6840,6840,1554
20240315,125900,1450142020,6840,6840,6840,6840,59
20240315,125800,1449738460,6840,6860,6860,6840,131
20240315,125700,1448841800,6820,6840,6840,6820,1697
20240315,125600,1437252100,6830,6830,6830,6830,1190
20240315,125500,1429124400,6800,6800,6800,6800,25162
20240315,125400,1258022800,6800,6800,6800,6800,301
20240315,125300,1255976000,6800,6800,6800,6790,879
20240315,125200,1250007040,6800,6800,6800,6800,1082
20240315,125100,1242649440,6790,6800,6800,6790,51
20240315,125000,1242303130,6800,6800,6800,6800,282
20240315,124900,1240385530,6800,6790,6800,6790,943
20240315,124800,1233982370,6800,6800,6800,6790,1272
20240315,124700,1225332780,6800,6800,6800,6800,3148
20240315,124600,1203926380,6800,6800,6800,6800,1605
20240315,124500,1193012380,6810,6810,6810,6800,251
20240315,124400,1191303520,6800,6800,6800,6800,790
20240315,124300,1185931520,6800,6810,6810,6800,598
20240315,124200,1181865030,6800,6810,6810,6800,1387
20240315,124100,1172431380,6800,6810,6810,6800,42
20240315,124000,1172145660,6810,6810,6810,6800,1448
20240315,123900,1162291720,6810,6820,6820,6810,226
20240315,123800,1160752640,6820,6820,6820,6820,10
20240315,123700,1160684440,6820,6810,6820,6810,26
20240315,123600,1160507170,6810,6810,6820,6810,3005
20240315,123500,1140042540,6820,6840,6840,6820,3261
20240315,123400,1117802330,6840,6830,6840,6830,33
20240315,123300,1117576910,6830,6830,6830,6830,433
20240315,123200,1114619520,6840,6830,6840,6830,347
20240315,123100,1112248950,6840,6840,6840,6830,1007
20240315,123000,1105371090,6840,6840,6840,6840,103
20240315,122900,1104666570,6830,6840,6840,6830,1213
20240315,122800,1096369860,6850,6850,6850,6850,139
20240315,122700,1095417710,6850,6850,6850,6840,902
20240315,122600,1089247320,6850,6850,6850,6850,327
20240315,122500,1087007370,6850,6860,6860,6850,1003
20240315,122400,1080136460,6860,6860,6860,6860,174
20240315,122300,1078942820,6850,6850,6850,6850,932
20240315,122200,1072558620,6860,6860,6860,6860,1200
20240315,122100,1064326620,6860,6860,6860,6860,103
20240315,122000,1063620040,6860,6860,6860,6860,103
20240315,121900,1062913460,6850,6850,6850,6850,32
20240315,121800,1062694260,6850,6860,6860,6850,1109
20240315,121700,1055094340,6860,6860,6860,6860,901
20240315,121600,1048913480,6860,6860,6860,6860,78
20240315,121500,1048378400,6860,6860,6860,6860,1
20240315,121400,1048371540,6860,6860,6860,6850,1078
20240315,121300,1040978530,6860,6860,6860,6860,684
20240315,121200,1036286290,6870,6870,6870,6870,52
20240315,121100,1035929050,6870,6870,6870,6870,58
20240315,121000,1035530590,6870,6870,6870,6860,1037
20240315,120900,1028412730,6870,6870,6870,6870,853
20240315,120800,1022552620,6870,6880,6880,6870,551
20240315,120700,1018766650,6880,6880,6880,6870,345
20240315,120600,1016393360,6880,6880,6880,6880,0
20240315,120500,1016393360,6880,6880,6880,6880,2
20240315,120400,1016379600,6870,6880,6880,6870,4126
20240315,120300,987998360,6890,6890,6890,6890,82
20240315,120200,987433380,6890,6890,6890,6890,0
20240315,120100,987433380,6890,6870,6890,6870,15744
20240315,120000,879267010,6860,6860,6860,6860,0
20240315,115900,879267010,6860,6860,6860,6860,120
20240315,115800,878443810,6860,6860,6860,6860,0
20240315,115700,878443810,6860,6870,6870,6860,1364
20240315,115600,869086070,6870,6870,6870,6870,802
20240315,115500,863576330,6870,6870,6870,6870,30
20240315,115400,863370230,6870,6870,6870,6860,1022
20240315,115300,856356940,6870,6870,6870,6860,245
20240315,115200,854673800,6880,6890,6890,6860,1935
20240315,115100,841376950,6880,6890,6890,6880,397
20240315,115000,838642590,6890,6890,6890,6890,10
20240315,114900,838573690,6890,6890,6890,6880,1767
20240315,114800,826414470,6890,6880,6890,6880,931
20240315,114700,820009090,6890,6890,6890,6890,410
20240315,114600,817184190,6890,6880,6890,6880,582
20240315,114500,813177220,6930,6930,6930,6930,0
20240315,114400,813177220,6930,6890,6930,6890,1246
20240315,114300,804592240,6930,6910,6930,6900,2238
20240315,114200,789149860,6930,6930,6930,6930,0
20240315,114100,789149860,6930,6910,6950,6900,615
20240315,114000,784904040,6950,6910,6950,6910,1848
20240315,113900,772134160,6910,6950,6950,6910,328
20240315,113800,769861760,6960,6960,6960,6900,554
20240315,113700,766010120,6940,6900,6940,6900,5935
20240315,113600,725056380,6900,6900,6900,6900,310
20240315,113500,722917380,6870,6920,6930,6870,10450
20240315,113400,650801550,6920,6930,6930,6920,1054
20240315,113300,643507860,6930,6930,6930,6930,10
20240315,113200,643438560,6930,6930,6930,6920,3357
20240315,113100,620198730,6930,6960,6960,6920,825
20240315,113000,614482900,6960,6930,6960,6930,557
20240315,112900,610616860,6960,6930,6960,6930,1635
20240315,112800,599280310,6930,6930,6930,6930,616
20240315,112700,595011430,6930,6950,6950,6930,1033
20240315,112600,587851650,6970,6940,6970,6940,551
20240315,112500,584022210,6940,6920,6940,6910,7331
20240315,112400,533288330,6920,6920,6920,6920,5347
20240315,112300,496287090,6920,6940,6940,6920,2284
20240315,112200,480453770,6940,6960,6960,6940,5351
20240315,112100,443268230,6970,6960,6970,6960,1369
20240315,112000,433726690,6960,6970,6970,6960,768
20240315,111900,428375320,6970,6970,6970,6970,14
20240315,111800,428277740,6950,6970,6970,6950,1797
20240315,111700,415780030,6970,6990,6990,6970,2005
20240315,111600,401769990,7000,7010,7010,7000,241
20240315,111500,400082940,7010,7000,7010,7000,1360
20240315,111400,390553040,7000,7020,7020,7000,3486
20240315,111300,366135220,7050,7040,7050,7020,1565
20240315,111200,355135550,7030,7030,7030,7030,100
20240315,111100,354432550,7040,7040,7050,7030,1727
20240315,111000,342279180,7040,7050,7050,7040,3794
20240315,110900,315547380,7050,7060,7060,7050,100
20240315,110800,314842370,7050,7050,7050,7050,0
20240315,110700,314842370,7050,7050,7050,7050,0
20240315,110600,314842370,7050,7060,7060,7050,782
20240315,110500,309328410,7050,7080,7080,7050,1896
20240315,110400,295948610,7080,7080,7080,7080,51
20240315,110300,295587530,7050,7070,7070,7050,3342
20240315,110200,272018390,7060,7050,7070,7050,5347
20240315,110100,234319900,7050,7100,7100,7050,5325
20240315,110000,196699390,7100,7120,7120,7100,48
20240315,105900,196358030,7120,7120,7120,7120,258
20240315,105800,194521070,7120,7120,7120,7120,20
20240315,105700,194378670,7120,7110,7120,7080,4507
20240315,105600,162395300,7120,7140,7140,7120,3349
20240315,105500,138539020,7140,7170,7170,7140,561
20240315,105400,134531980,7140,7140,7140,7140,0
20240315,105300,134531980,7140,7140,7140,7140,0
20240315,105200,134531980,7140,7140,7170,7130,5392
20240315,105100,96040710,7150,7150,7150,7150,341
20240315,105000,93602560,7170,7170,7170,7170,0
20240315,104900,93602560,7170,7170,7170,7170,2
20240315,104800,93588220,7170,7170,7170,7150,3472
20240315,104700,68702310,7180,7180,7180,7180,0
20240315,104600,68702310,7180,7180,7180,7180,0
20240315,104500,68702310,7180,7180,7180,7180,353
20240315,104400,66167770,7180,7180,7180,7180,1957
20240315,104300,52116510,7180,7180,7180,7180,58
20240315,104200,51700070,7170,7170,7170,7170,0
20240315,104100,51700070,7170,7170,7180,7170,423
20240315,104000,48663900,7180,7200,7200,7180,1016
20240315,103900,41362360,7200,7200,7200,7200,103
20240315,103800,40620760,7200,7200,7200,7200,0
20240315,103700,40620760,7200,7200,7200,7200,0
20240315,103600,40620760,7200,7200,7200,7200,0
20240315,103500,40620760,7200,7200,7200,7200,130
20240315,103400,39684760,7210,7210,7210,7210,13
20240315,103300,39591030,7200,7200,7200,7200,376
20240315,103200,36883830,7200,7200,7200,7200,4
20240315,103100,36855030,7200,7200,7200,7200,20
20240315,103000,36711030,7200,7200,7200,7200,0
20240315,102900,36711030,7200,7200,7200,7200,50
20240315,102800,36351030,7190,7200,7200,7190,154
20240315,102700,35243060,7240,7240,7240,7240,0
20240315,102600,35243060,7240,7240,7240,7240,0
20240315,102500,35243060,7240,7240,7240,7240,2
20240315,102400,35228580,7240,7240,7240,7240,5
20240315,102300,35192380,7240,7240,7240,7240,0
20240315,102200,35192380,7240,7240,7240,7240,1
20240315,102100,35185140,7200,7200,7200,7200,0
20240315,102000,35185140,7200,7200,7200,7200,0
20240315,101900,35185140,7200,7200,7200,7200,7
20240315,101800,35134740,7210,7210,7210,7210,0
20240315,101700,35134740,7210,7210,7210,7210,0
20240315,101600,35134740,7210,7210,7210,7210,0
20240315,101500,35134740,7210,7210,7210,7210,0
20240315,101400,35134740,7210,7210,7210,7210,0
20240315,101300,35134740,7210,7210,7210,7210,0
20240315,101200,35134740,7210,7210,7210,7210,0
20240315,101100,35134740,7210,7210,7210,7210,0
20240315,101000,35134740,7210,7210,7210,7210,12
20240315,100900,35048220,7210,7200,7210,7200,743
20240315,100800,29693840,7200,7200,7200,7200,0
20240315,100700,29693840,7200,7200,7200,7200,0
20240315,100600,29693840,7200,7200,7200,7200,0
20240315,100500,29693840,7200,7200,7200,7200,0
20240315,100400,29693840,7200,7200,7200,7200,0
20240315,100300,29693840,7200,7200,7200,7200,0
20240315,100200,29693840,7200,7200,7200,7200,0
20240315,100100,29693840,7200,7200,7200,7200,2
20240315,100000,29679440,7200,7200,7200,7200,0
20240315,095900,29679440,7200,7200,7200,7200,1
20240315,095800,29672240,7200,7200,7200,7200,0
20240315,095700,29672240,7200,7200,7200,7200,13
20240315,095600,29578640,7200,7200,7200,7200,0
20240315,095500,29578640,7200,7200,7200,7200,10
20240315,095400,29506640,7190,7190,7190,7190,0
20240315,095300,29506640,7190,7190,7190,7190,0
20240315,095200,29506640,7190,7190,7190,7190,0
20240315,095100,29506640,7190,7190,7190,7190,10
20240315,095000,29434740,7190,7200,7200,7190,45
20240315,094900,29111120,7200,7210,7210,7200,41
20240315,094800,28815520,7210,7210,7210,7210,2
20240315,094700,28801100,7200,7200,7200,7200,0
20240315,094600,28801100,7200,7200,7200,7200,0
20240315,094500,28801100,7200,7200,7200,7200,0
20240315,094400,28801100,7200,7200,7200,7200,0
20240315,094300,28801100,7200,7200,7200,7200,13
20240315,094200,28707500,7180,7180,7180,7180,0
20240315,094100,28707500,7180,7180,7180,7180,0
20240315,094000,28707500,7180,7210,7210,7180,2
20240315,093900,28693110,7180,7190,7190,7180,130
20240315,093800,27758710,7180,7180,7180,7180,0
20240315,093700,27758710,7180,7180,7180,7180,0
20240315,093600,27758710,7180,7180,7180,7180,0
20240315,093500,27758710,7180,7190,7190,7180,200
20240315,093400,26321710,7180,7180,7180,7180,0
20240315,093300,26321710,7180,7180,7180,7180,0
20240315,093200,26321710,7180,7180,7180,7180,0
20240315,093100,26321710,7180,7180,7180,7180,0
20240315,093000,26321710,7180,7180,7180,7180,0
20240315,092900,26321710,7180,7180,7180,7180,24
20240315,092800,26149390,7180,7180,7180,7180,6
20240315,092700,26106310,7170,7170,7170,7170,163
20240315,092600,24937600,7170,7170,7170,7170,0
20240315,092500,24937600,7170,7170,7170,7170,42
20240315,092400,24636460,7170,7170,7170,7170,184
20240315,092300,23317180,7180,7180,7180,7180,0
20240315,092200,23317180,7180,7180,7180,7180,105
20240315,092100,22563280,7180,7190,7200,7180,771
20240315,092000,17025320,7250,7210,7250,7190,943
20240315,091900,10236190,7210,7210,7210,7210,100
20240315,091800,9515190,7210,7210,7210,7210,169
20240315,091700,8296700,7210,7210,7210,7210,0
20240315,091600,8296700,7210,7210,7210,7210,0
20240315,091500,8296700,7210,7210,7210,7210,0
20240315,091400,8296700,7210,7210,7210,7210,601
20240315,091300,3963490,7250,7250,7250,7250,177
20240315,091200,2680240,7250,7250,7250,7250,0
20240315,091100,2680240,7250,7250,7250,7250,0
20240315,091000,2680240,7250,7250,7250,7250,1
20240315,090900,2672990,7200,7200,7200,7200,0
20240315,090800,2672990,7200,7200,7200,7200,0
20240315,090700,2672990,7200,7200,7200,7200,0
20240315,090600,2672990,7200,7200,7200,7200,0
20240315,090500,2672990,7200,7230,7230,7200,120
20240315,090400,1808830,7190,7190,7190,7190,0
20240315,090300,1808830,7190,7190,7190,7190,0
20240315,090200,1808830,7190,7190,7190,7190,0
20240315,090100,1808830,7190,7190,7190,7190,1
20240315,090000,1801640,7310,7200,7310,7200,250