272110/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,205400,2145302620,17450,17450,17450,17450,2294
20240313,205300,2145302620,17450,17450,17450,17450,0
20240313,205200,2145302620,17450,17450,17450,17450,0
20240313,205100,2145302620,17450,17450,17450,17450,0
20240313,205000,2145302620,17450,17450,17450,17450,0
20240313,204900,2145302620,17450,17450,17450,17450,0
20240313,204800,2145302620,17450,17450,17450,17450,0
20240313,204700,2145302620,17450,17450,17450,17450,0
20240313,204600,2145302620,17450,17450,17450,17450,0
20240313,204500,2145302620,17450,17450,17450,17450,0
20240313,204400,2145302620,17450,17450,17450,17450,0
20240313,204300,2145302620,17450,17450,17450,17450,0
20240313,204200,2145302620,17450,17450,17450,17450,0
20240313,204100,2145302620,17450,17450,17450,17450,0
20240313,204000,2145302620,17450,17450,17450,17450,0
20240313,203900,2145302620,17450,17450,17450,17450,0
20240313,203800,2145302620,17450,17450,17450,17450,0
20240313,203700,2145302620,17450,17450,17450,17450,0
20240313,203600,2145302620,17450,17450,17450,17450,0
20240313,203500,2145302620,17450,17450,17450,17450,0
20240313,203400,2145302620,17450,17450,17450,17450,0
20240313,203300,2145302620,17450,17450,17450,17450,0
20240313,203200,2145302620,17450,17450,17450,17450,0
20240313,203100,2145302620,17450,17450,17450,17450,0
20240313,203000,2145302620,17450,17450,17450,17450,0
20240313,202900,2145302620,17450,17450,17450,17450,0
20240313,202800,2145302620,17450,17450,17450,17450,0
20240313,202700,2145302620,17450,17450,17450,17450,0
20240313,202600,2145302620,17450,17450,17450,17450,0
20240313,202500,2145302620,17450,17450,17450,17450,0
20240313,202400,2145302620,17450,17450,17450,17450,2294
20240313,202300,2145302620,17450,17450,17450,17450,0
20240313,202200,2145302620,17450,17450,17450,17450,0
20240313,202100,2145302620,17450,17450,17450,17450,0
20240313,202000,2145302620,17450,17450,17450,17450,0
20240313,201900,2145302620,17450,17450,17450,17450,0
20240313,201800,2145302620,17450,17450,17450,17450,0
20240313,201700,2145302620,17450,17450,17450,17450,0
20240313,201600,2145302620,17450,17450,17450,17450,0
20240313,201500,2145302620,17450,17450,17450,17450,0
20240313,201400,2145302620,17450,17450,17450,17450,0
20240313,201300,2145302620,17450,17450,17450,17450,0
20240313,201200,2145302620,17450,17450,17450,17450,0
20240313,201100,2145302620,17450,17450,17450,17450,0
20240313,201000,2145302620,17450,17450,17450,17450,0
20240313,200900,2145302620,17450,17450,17450,17450,0
20240313,200800,2145302620,17450,17450,17450,17450,0
20240313,200700,2145302620,17450,17450,17450,17450,0
20240313,200600,2145302620,17450,17450,17450,17450,0
20240313,200500,2145302620,17450,17450,17450,17450,0
20240313,200400,2145302620,17450,17450,17450,17450,0
20240313,200300,2145302620,17450,17450,17450,17450,0
20240313,200200,2145302620,17450,17450,17450,17450,0
20240313,200100,2145302620,17450,17450,17450,17450,0
20240313,200000,2145302620,17450,17450,17450,17450,0
20240313,195900,2145302620,17450,17450,17450,17450,0
20240313,195800,2145302620,17450,17450,17450,17450,0
20240313,195700,2145302620,17450,17450,17450,17450,0
20240313,195600,2145302620,17450,17450,17450,17450,0
20240313,195500,2145302620,17450,17450,17450,17450,0
20240313,195400,2145302620,17450,17450,17450,17450,2294
20240313,195300,2145302620,17450,17450,17450,17450,0
20240313,195200,2145302620,17450,17450,17450,17450,0
20240313,195100,2145302620,17450,17450,17450,17450,0
20240313,195000,2145302620,17450,17450,17450,17450,0
20240313,194900,2145302620,17450,17450,17450,17450,0
20240313,194800,2145302620,17450,17450,17450,17450,0
20240313,194700,2145302620,17450,17450,17450,17450,0
20240313,194600,2145302620,17450,17450,17450,17450,0
20240313,194500,2145302620,17450,17450,17450,17450,0
20240313,194400,2145302620,17450,17450,17450,17450,0
20240313,194300,2145302620,17450,17450,17450,17450,0
20240313,194200,2145302620,17450,17450,17450,17450,0
20240313,194100,2145302620,17450,17450,17450,17450,0
20240313,194000,2145302620,17450,17450,17450,17450,0
20240313,193900,2145302620,17450,17450,17450,17450,0
20240313,193800,2145302620,17450,17450,17450,17450,0
20240313,193700,2145302620,17450,17450,17450,17450,0
20240313,193600,2145302620,17450,17450,17450,17450,0
20240313,193500,2145302620,17450,17450,17450,17450,0
20240313,193400,2145302620,17450,17450,17450,17450,0
20240313,193300,2145302620,17450,17450,17450,17450,0
20240313,193200,2145302620,17450,17450,17450,17450,0
20240313,193100,2145302620,17450,17450,17450,17450,0
20240313,193000,2145302620,17450,17450,17450,17450,0
20240313,192900,2145302620,17450,17450,17450,17450,0
20240313,192800,2145302620,17450,17450,17450,17450,0
20240313,192700,2145302620,17450,17450,17450,17450,0
20240313,192600,2145302620,17450,17450,17450,17450,0
20240313,192500,2145302620,17450,17450,17450,17450,0
20240313,192400,2145302620,17450,17450,17450,17450,2294
20240313,192300,2145302620,17450,17450,17450,17450,0
20240313,192200,2145302620,17450,17450,17450,17450,0
20240313,192100,2145302620,17450,17450,17450,17450,0
20240313,192000,2145302620,17450,17450,17450,17450,0
20240313,191900,2145302620,17450,17450,17450,17450,0
20240313,191800,2145302620,17450,17450,17450,17450,0
20240313,191700,2145302620,17450,17450,17450,17450,0
20240313,191600,2145302620,17450,17450,17450,17450,0
20240313,191500,2145302620,17450,17450,17450,17450,0
20240313,191400,2145302620,17450,17450,17450,17450,0
20240313,191300,2145302620,17450,17450,17450,17450,0
20240313,191200,2145302620,17450,17450,17450,17450,0
20240313,191100,2145302620,17450,17450,17450,17450,0
20240313,191000,2145302620,17450,17450,17450,17450,0
20240313,190900,2145302620,17450,17450,17450,17450,0
20240313,190800,2145302620,17450,17450,17450,17450,0
20240313,190700,2145302620,17450,17450,17450,17450,0
20240313,190600,2145302620,17450,17450,17450,17450,0
20240313,190500,2145302620,17450,17450,17450,17450,0
20240313,190400,2145302620,17450,17450,17450,17450,0
20240313,190300,2145302620,17450,17450,17450,17450,0
20240313,190200,2145302620,17450,17450,17450,17450,0
20240313,190100,2145302620,17450,17450,17450,17450,0
20240313,190000,2145302620,17450,17450,17450,17450,0
20240313,185900,2145302620,17450,17450,17450,17450,0
20240313,185800,2145302620,17450,17450,17450,17450,0
20240313,185700,2145302620,17450,17450,17450,17450,0
20240313,185600,2145302620,17450,17450,17450,17450,0
20240313,185500,2145302620,17450,17450,17450,17450,0
20240313,185400,2145302620,17450,17450,17450,17450,2294
20240313,185300,2145302620,17450,17450,17450,17450,0
20240313,185200,2145302620,17450,17450,17450,17450,0
20240313,185100,2145302620,17450,17450,17450,17450,0
20240313,185000,2145302620,17450,17450,17450,17450,0
20240313,184900,2145302620,17450,17450,17450,17450,0
20240313,184800,2145302620,17450,17450,17450,17450,0
20240313,184700,2145302620,17450,17450,17450,17450,0
20240313,184600,2145302620,17450,17450,17450,17450,0
20240313,184500,2145302620,17450,17450,17450,17450,0
20240313,184400,2145302620,17450,17450,17450,17450,0
20240313,184300,2145302620,17450,17450,17450,17450,0
20240313,184200,2145302620,17450,17450,17450,17450,0
20240313,184100,2145302620,17450,17450,17450,17450,0
20240313,184000,2145302620,17450,17450,17450,17450,0
20240313,183900,2145302620,17450,17450,17450,17450,0
20240313,183800,2145302620,17450,17450,17450,17450,0
20240313,183700,2145302620,17450,17450,17450,17450,0
20240313,183600,2145302620,17450,17450,17450,17450,0
20240313,183500,2145302620,17450,17450,17450,17450,0
20240313,183400,2145302620,17450,17450,17450,17450,0
20240313,183300,2145302620,17450,17450,17450,17450,0
20240313,183200,2145302620,17450,17450,17450,17450,0
20240313,183100,2145302620,17450,17450,17450,17450,0
20240313,183000,2145302620,17450,17450,17450,17450,0
20240313,182900,2145302620,17450,17450,17450,17450,0
20240313,182800,2145302620,17450,17450,17450,17450,0
20240313,182700,2145302620,17450,17450,17450,17450,0
20240313,182600,2145302620,17450,17450,17450,17450,0
20240313,182500,2145302620,17450,17450,17450,17450,0
20240313,182400,2145302620,17450,17450,17450,17450,2294
20240313,182300,2145302620,17450,17450,17450,17450,0
20240313,182200,2145302620,17450,17450,17450,17450,0
20240313,182100,2145302620,17450,17450,17450,17450,0
20240313,182000,2145302620,17450,17450,17450,17450,0
20240313,181900,2145302620,17450,17450,17450,17450,0
20240313,181800,2145302620,17450,17450,17450,17450,0
20240313,181700,2145302620,17450,17450,17450,17450,0
20240313,181600,2145302620,17450,17450,17450,17450,0
20240313,181500,2145302620,17450,17450,17450,17450,0
20240313,181400,2145302620,17450,17450,17450,17450,0
20240313,181300,2145302620,17450,17450,17450,17450,0
20240313,181200,2145302620,17450,17450,17450,17450,0
20240313,181100,2145302620,17450,17450,17450,17450,0
20240313,181000,2145302620,17450,17450,17450,17450,0
20240313,180900,2145302620,17450,17450,17450,17450,0
20240313,180800,2145302620,17450,17450,17450,17450,0
20240313,180700,2145302620,17450,17450,17450,17450,0
20240313,180600,2145302620,17450,17450,17450,17450,0
20240313,180500,2145302620,17450,17450,17450,17450,0
20240313,180400,2145302620,17450,17450,17450,17450,0
20240313,180300,2145302620,17450,17450,17450,17450,0
20240313,180200,2145302620,17450,17450,17450,17450,0
20240313,180100,2145302620,17450,17450,17450,17450,0
20240313,180000,2145302620,17450,17450,17450,17450,0
20240313,175900,2145302620,17450,17450,17450,17450,0
20240313,175800,2145302620,17450,17450,17450,17450,0
20240313,175700,2145302620,17450,17450,17450,17450,0
20240313,175600,2145302620,17450,17450,17450,17450,0
20240313,175500,2145302620,17450,17450,17450,17450,0
20240313,175400,2145302620,17450,17450,17450,17450,2294
20240313,175300,2145302620,17450,17450,17450,17450,0
20240313,175200,2145302620,17450,17450,17450,17450,0
20240313,175100,2145302620,17450,17450,17450,17450,0
20240313,175000,2145302620,17450,17450,17450,17450,0
20240313,174900,2145302620,17450,17450,17450,17450,0
20240313,174800,2145302620,17450,17450,17450,17450,0
20240313,174700,2145302620,17450,17450,17450,17450,0
20240313,174600,2145302620,17450,17450,17450,17450,0
20240313,174500,2145302620,17450,17450,17450,17450,0
20240313,174400,2145302620,17450,17450,17450,17450,0
20240313,174300,2145302620,17450,17450,17450,17450,0
20240313,174200,2145302620,17450,17450,17450,17450,0
20240313,174100,2145302620,17450,17450,17450,17450,0
20240313,174000,2145302620,17450,17450,17450,17450,0
20240313,173900,2145302620,17450,17450,17450,17450,0
20240313,173800,2145302620,17450,17450,17450,17450,0
20240313,173700,2145302620,17450,17450,17450,17450,0
20240313,173600,2145302620,17450,17450,17450,17450,0
20240313,173500,2145302620,17450,17450,17450,17450,0
20240313,173400,2145302620,17450,17450,17450,17450,0
20240313,173300,2145302620,17450,17450,17450,17450,0
20240313,173200,2145302620,17450,17450,17450,17450,0
20240313,173100,2145302620,17450,17450,17450,17450,0
20240313,173000,2145302620,17450,17450,17450,17450,0
20240313,172900,2145302620,17450,17450,17450,17450,0
20240313,172800,2145302620,17450,17450,17450,17450,0
20240313,172700,2145302620,17450,17450,17450,17450,0
20240313,172600,2145302620,17450,17450,17450,17450,0
20240313,172500,2145302620,17450,17450,17450,17450,0
20240313,172400,2145302620,17450,17450,17450,17450,2294
20240313,172300,2145302620,17450,17450,17450,17450,0
20240313,172200,2145302620,17450,17450,17450,17450,0
20240313,172100,2145302620,17450,17450,17450,17450,0
20240313,172000,2145302620,17450,17450,17450,17450,0
20240313,171900,2145302620,17450,17450,17450,17450,0
20240313,171800,2145302620,17450,17450,17450,17450,0
20240313,171700,2145302620,17450,17450,17450,17450,0
20240313,171600,2145302620,17450,17450,17450,17450,0
20240313,171500,2145302620,17450,17450,17450,17450,0
20240313,171400,2145302620,17450,17450,17450,17450,0
20240313,171300,2145302620,17450,17450,17450,17450,0
20240313,171200,2145302620,17450,17450,17450,17450,0
20240313,171100,2145302620,17450,17450,17450,17450,0
20240313,171000,2145302620,17450,17450,17450,17450,0
20240313,170900,2145302620,17450,17450,17450,17450,0
20240313,170800,2145302620,17450,17450,17450,17450,0
20240313,170700,2145302620,17450,17450,17450,17450,0
20240313,170600,2145302620,17450,17450,17450,17450,0
20240313,170500,2145302620,17450,17450,17450,17450,0
20240313,170400,2145302620,17450,17450,17450,17450,0
20240313,170300,2145302620,17450,17450,17450,17450,0
20240313,170200,2145302620,17450,17450,17450,17450,0
20240313,170100,2145302620,17450,17450,17450,17450,0
20240313,170000,2145302620,17450,17450,17450,17450,0
20240313,165900,2145302620,17450,17450,17450,17450,0
20240313,165800,2145302620,17450,17450,17450,17450,0
20240313,165700,2145302620,17450,17450,17450,17450,0
20240313,165600,2145302620,17450,17450,17450,17450,0
20240313,165500,2145302620,17450,17450,17450,17450,0
20240313,165400,2145302620,17450,17450,17450,17450,2294
20240313,165300,2145302620,17450,17450,17450,17450,0
20240313,165200,2145302620,17450,17450,17450,17450,0
20240313,165100,2145302620,17450,17450,17450,17450,0
20240313,165000,2145302620,17450,17450,17450,17450,0
20240313,164900,2145302620,17450,17450,17450,17450,0
20240313,164800,2145302620,17450,17450,17450,17450,0
20240313,164700,2145302620,17450,17450,17450,17450,0
20240313,164600,2145302620,17450,17450,17450,17450,0
20240313,164500,2145302620,17450,17450,17450,17450,0
20240313,164400,2145302620,17450,17450,17450,17450,0
20240313,164300,2145302620,17450,17450,17450,17450,0
20240313,164200,2145302620,17450,17450,17450,17450,0
20240313,164100,2145302620,17450,17450,17450,17450,0
20240313,164000,2145302620,17450,17450,17450,17450,0
20240313,163900,2145302620,17450,17450,17450,17450,0
20240313,163800,2145302620,17450,17450,17450,17450,0
20240313,163700,2145302620,17450,17450,17450,17450,0
20240313,163600,2145302620,17450,17450,17450,17450,0
20240313,163500,2145302620,17450,17450,17450,17450,0
20240313,163400,2145302620,17450,17450,17450,17450,0
20240313,163300,2145302620,17450,17450,17450,17450,0
20240313,163200,2145302620,17450,17450,17450,17450,0
20240313,163100,2145302620,17450,17450,17450,17450,0
20240313,163000,2145302620,17450,17450,17450,17450,0
20240313,162900,2145302620,17450,17450,17450,17450,0
20240313,162800,2145302620,17450,17450,17450,17450,0
20240313,162700,2145302620,17450,17450,17450,17450,0
20240313,162600,2145302620,17450,17450,17450,17450,0
20240313,162500,2145302620,17450,17450,17450,17450,0
20240313,162400,2145302620,17450,17450,17450,17450,2294
20240313,162300,2145302620,17450,17450,17450,17450,0
20240313,162200,2145302620,17450,17450,17450,17450,0
20240313,162100,2145302620,17450,17450,17450,17450,0
20240313,162000,2145302620,17450,17450,17450,17450,0
20240313,161900,2145302620,17450,17450,17450,17450,0
20240313,161800,2145302620,17450,17450,17450,17450,0
20240313,161700,2145302620,17450,17450,17450,17450,0
20240313,161600,2145302620,17450,17450,17450,17450,0
20240313,161500,2145302620,17450,17450,17450,17450,0
20240313,161400,2145302620,17450,17450,17450,17450,0
20240313,161300,2145302620,17450,17450,17450,17450,0
20240313,161200,2145302620,17450,17450,17450,17450,0
20240313,161100,2145302620,17450,17450,17450,17450,0
20240313,161000,2145302620,17450,17450,17450,17450,0
20240313,160900,2145302620,17450,17450,17450,17450,0
20240313,160800,2145302620,17450,17450,17450,17450,0
20240313,160700,2145302620,17450,17450,17450,17450,0
20240313,160600,2145302620,17450,17450,17450,17450,0
20240313,160500,2145302620,17450,17450,17450,17450,0
20240313,160400,2145302620,17450,17450,17450,17450,0
20240313,160300,2145302620,17450,17450,17450,17450,0
20240313,160200,2145302620,17450,17450,17450,17450,0
20240313,160100,2145302620,17450,17450,17450,17450,0
20240313,160000,2145302620,17450,17450,17450,17450,0
20240313,155900,2145302620,17450,17450,17450,17450,0
20240313,155800,2145302620,17450,17450,17450,17450,0
20240313,155700,2145302620,17450,17450,17450,17450,0
20240313,155600,2145302620,17450,17450,17450,17450,0
20240313,155500,2145302620,17450,17450,17450,17450,0
20240313,155400,2145302620,17450,17450,17450,17450,2294
20240313,155300,2145302620,17450,17450,17450,17450,0
20240313,155200,2145302620,17450,17450,17450,17450,0
20240313,155100,2145302620,17450,17450,17450,17450,0
20240313,155000,2145302620,17450,17450,17450,17450,0
20240313,154900,2145302620,17450,17450,17450,17450,0
20240313,154800,2145302620,17450,17450,17450,17450,0
20240313,154700,2145302620,17450,17450,17450,17450,0
20240313,154600,2145302620,17450,17450,17450,17450,0
20240313,154500,2145302620,17450,17450,17450,17450,0
20240313,154400,2145302620,17450,17450,17450,17450,0
20240313,154300,2145302620,17450,17450,17450,17450,0
20240313,154200,2145302620,17450,17450,17450,17450,0
20240313,154100,2145302620,17450,17450,17450,17450,0
20240313,154000,2145302620,17450,17450,17450,17450,0
20240313,153900,2145302620,17450,17450,17450,17450,0
20240313,153800,2145302620,17450,17450,17450,17450,0
20240313,153700,2145302620,17450,17450,17450,17450,0
20240313,153600,2145302620,17450,17450,17450,17450,0
20240313,153500,2145302620,17450,17450,17450,17450,0
20240313,153400,2145302620,17450,17450,17450,17450,0
20240313,153300,2145302620,17450,17450,17450,17450,0
20240313,153200,2145302620,17450,17450,17450,17450,0
20240313,153100,2145302620,17450,17450,17450,17450,0
20240313,153000,2145302620,17450,17450,17450,17450,2294
20240313,152900,2105272320,17440,17440,17440,17440,0
20240313,152800,2105272320,17440,17440,17440,17440,0
20240313,152700,2105272320,17440,17440,17440,17440,0
20240313,152600,2105272320,17440,17440,17440,17440,0
20240313,152500,2105272320,17440,17440,17440,17440,0
20240313,152400,2105272320,17440,17440,17440,17440,0
20240313,152300,2105272320,17440,17440,17440,17440,0
20240313,152200,2105272320,17440,17440,17440,17440,0
20240313,152100,2105272320,17440,17440,17440,17440,0
20240313,152000,2105272320,17440,17440,17440,17440,0
20240313,151900,2105272320,17440,17420,17440,17420,601
20240313,151800,2094793990,17410,17410,17410,17400,501
20240313,151700,2086075670,17450,17400,17450,17400,98
20240313,151600,2084369490,17400,17440,17450,17400,1373
20240313,151500,2060447780,17410,17450,17450,17410,421
20240313,151400,2053105610,17440,17440,17440,17440,489
20240313,151300,2044577450,17440,17450,17450,17440,642
20240313,151200,2033379960,17450,17450,17450,17450,0
20240313,151100,2033379960,17450,17450,17450,17450,12
20240313,151000,2033170560,17410,17410,17450,17410,29
20240313,150900,2032665270,17450,17440,17450,17440,254
20240313,150800,2028235280,17450,17450,17450,17450,0
20240313,150700,2028235280,17450,17440,17450,17440,251
20240313,150600,2023855830,17440,17440,17450,17430,1181
20240313,150500,2003259120,17440,17420,17440,17420,415
20240313,150400,1996025410,17420,17400,17420,17400,30
20240313,150300,1995503150,17400,17380,17400,17380,130
20240313,150200,1993241480,17400,17370,17400,17370,190
20240313,150100,1989937890,17370,17370,17370,17370,0
20240313,150000,1989937890,17370,17360,17370,17360,100
20240313,145900,1988201880,17360,17320,17360,17320,154
20240313,145800,1985529350,17300,17300,17300,17300,2
20240313,145700,1985494750,17350,17350,17350,17350,306
20240313,145600,1980185650,17350,17340,17350,17300,1578
20240313,145500,1952846670,17350,17360,17360,17350,230
20240313,145400,1948856010,17360,17360,17360,17360,15
20240313,145300,1948595610,17360,17360,17360,17360,1
20240313,145200,1948578250,17390,17360,17390,17360,4
20240313,145100,1948508760,17360,17360,17360,17360,0
20240313,145000,1948508760,17360,17360,17360,17360,0
20240313,144900,1948508760,17360,17400,17400,17360,484
20240313,144800,1940103010,17410,17410,17410,17410,0
20240313,144700,1940103010,17410,17410,17410,17410,28
20240313,144600,1939615530,17390,17400,17400,17390,214
20240313,144500,1935892800,17400,17400,17400,17400,11
20240313,144400,1935701400,17430,17440,17440,17400,141
20240313,144300,1933246580,17440,17430,17440,17430,474
20240313,144200,1924984550,17430,17420,17430,17420,114
20240313,144100,1922997540,17430,17430,17430,17430,143
20240313,144000,1920505050,17430,17400,17430,17400,2742
20240313,143900,1872781800,17370,17400,17400,17370,112
20240313,143800,1870835980,17400,17390,17400,17380,717
20240313,143700,1858367750,17380,17390,17390,17380,39
20240313,143600,1857689830,17390,17380,17390,17380,728
20240313,143500,1845030260,17370,17370,17370,17370,21
20240313,143400,1844665490,17370,17370,17370,17370,0
20240313,143300,1844665490,17370,17390,17390,17370,2
20240313,143200,1844630730,17390,17380,17390,17370,183
20240313,143100,1841448700,17370,17370,17370,17370,18
20240313,143000,1841136040,17370,17370,17370,17370,20
20240313,142900,1840788640,17370,17380,17380,17370,87
20240313,142800,1839276870,17380,17390,17390,17380,44
20240313,142700,1838511850,17380,17380,17380,17380,188
20240313,142600,1835244410,17380,17390,17400,17380,559
20240313,142500,1825521370,17390,17400,17400,17380,1926
20240313,142400,1792032520,17390,17370,17400,17370,483
20240313,142300,1783634330,17360,17350,17360,17350,98
20240313,142200,1781933700,17360,17290,17370,17290,6288
20240313,142100,1673119000,17300,17300,17300,17300,0
20240313,142000,1673119000,17300,17280,17300,17280,72
20240313,141900,1671874560,17300,17290,17300,17290,461
20240313,141800,1663899550,17300,17300,17300,17300,6
20240313,141700,1663795750,17300,17300,17300,17300,28
20240313,141600,1663311350,17280,17290,17300,17280,132
20240313,141500,1661029540,17290,17280,17290,17280,705
20240313,141400,1648840950,17280,17270,17280,17270,22
20240313,141300,1648460810,17270,17230,17270,17230,248
20240313,141200,1644181210,17220,17220,17220,17220,0
20240313,141100,1644181210,17220,17220,17220,17220,0
20240313,141000,1644181210,17220,17220,17220,17220,50
20240313,140900,1643320210,17250,17240,17250,17240,125
20240313,140800,1641164250,17230,17230,17230,17230,29
20240313,140700,1640664580,17220,17220,17220,17220,0
20240313,140600,1640664580,17220,17220,17220,17220,1
20240313,140500,1640647360,17250,17250,17250,17250,0
20240313,140400,1640647360,17250,17250,17250,17250,0
20240313,140300,1640647360,17250,17210,17250,17210,11
20240313,140200,1640457650,17250,17210,17250,17210,393
20240313,140100,1633690700,17200,17210,17210,17200,3
20240313,140000,1633639090,17220,17220,17220,17220,0
20240313,135900,1633639090,17220,17220,17220,17220,45
20240313,135800,1632864190,17220,17210,17220,17210,633
20240313,135700,1621965890,17200,17200,17200,17200,29
20240313,135600,1621467090,17210,17200,17210,17200,12
20240313,135500,1621260670,17110,17110,17110,17110,0
20240313,135400,1621260670,17110,17200,17200,17110,354
20240313,135300,1615187590,17210,17210,17210,17200,63
20240313,135200,1614103650,17200,17200,17200,17200,0
20240313,135100,1614103650,17200,17200,17200,17200,100
20240313,135000,1612383650,17200,17200,17200,17200,286
20240313,134900,1607464450,17210,17210,17210,17210,12
20240313,134800,1607257930,17210,17200,17210,17200,12
20240313,134700,1607051510,17200,17200,17200,17200,70
20240313,134600,1605847510,17210,17210,17210,17200,641
20240313,134500,1594816190,17200,17200,17200,17200,45
20240313,134400,1594042190,17200,17200,17210,17200,840
20240313,134300,1579591660,17190,17180,17190,17180,30
20240313,134200,1579076250,17190,17200,17200,17190,143
20240313,134100,1576616720,17200,17200,17200,17200,6
20240313,134000,1576513520,17210,17150,17210,17150,41
20240313,133900,1575810040,17130,17130,17130,17130,0
20240313,133800,1575810040,17130,17120,17130,17120,243
20240313,133700,1571648880,17120,17120,17120,17120,6
20240313,133600,1571546160,17120,17120,17120,17120,642
20240313,133500,1560555120,17120,17120,17120,17120,29
20240313,133400,1560058640,17110,17110,17110,17110,0
20240313,133300,1560058640,17110,17110,17110,17110,0
20240313,133200,1560058640,17110,17110,17110,17110,0
20240313,133100,1560058640,17110,17110,17110,17110,0
20240313,133000,1560058640,17110,17110,17110,17110,0
20240313,132900,1560058640,17110,17130,17180,17110,1005
20240313,132800,1542840740,17110,17130,17140,17110,142
20240313,132700,1540408210,17100,17100,17100,17100,0
20240313,132600,1540408210,17100,17110,17110,17100,1009
20240313,132500,1523148800,17110,17110,17110,17110,0
20240313,132400,1523148800,17110,17120,17120,17110,611
20240313,132300,1512689480,17120,17120,17120,17120,0
20240313,132200,1512689480,17120,17140,17140,17120,809
20240313,132100,1498823560,17140,17140,17140,17140,311
20240313,132000,1493493020,17140,17140,17140,17140,0
20240313,131900,1493493020,17140,17200,17200,17140,521
20240313,131800,1484557660,17200,17200,17200,17200,171
20240313,131700,1481616460,17210,17200,17210,17200,58
20240313,131600,1480618400,17200,17180,17200,17180,94
20240313,131500,1479002640,17170,17170,17170,17170,206
20240313,131400,1475465620,17160,17160,17160,17160,202
20240313,131300,1471999300,17160,17160,17160,17160,6
20240313,131200,1471896340,17160,17190,17190,17160,89
20240313,131100,1470367020,17190,17190,17190,17190,74
20240313,131000,1469094960,17190,17200,17200,17190,1131
20240313,130900,1449642070,17270,17270,17270,17270,0
20240313,130800,1449642070,17270,17270,17270,17270,0
20240313,130700,1449642070,17270,17260,17270,17260,10
20240313,130600,1449469450,17290,17290,17290,17290,0
20240313,130500,1449469450,17290,17200,17290,17200,119
20240313,130400,1447418520,17200,17200,17200,17200,121
20240313,130300,1445337320,17200,17200,17200,17200,31
20240313,130200,1444804120,17200,17200,17200,17200,15
20240313,130100,1444546120,17200,17200,17200,17200,10
20240313,130000,1444374120,17200,17200,17200,17200,117
20240313,125900,1442361720,17200,17200,17200,17200,29
20240313,125800,1441862920,17200,17200,17200,17200,20
20240313,125700,1441518920,17200,17200,17200,17200,0
20240313,125600,1441518920,17200,17200,17200,17200,100
20240313,125500,1439798920,17200,17200,17200,17200,1004
20240313,125400,1422530120,17200,17230,17230,17200,41
20240313,125300,1421823960,17260,17260,17260,17260,0
20240313,125200,1421823960,17260,17260,17290,17260,1095
20240313,125100,1402896550,17260,17230,17270,17230,129
20240313,125000,1400672000,17230,17230,17230,17230,2
20240313,124900,1400637540,17230,17230,17230,17230,43
20240313,124800,1399896650,17230,17240,17240,17230,33
20240313,124700,1399328020,17240,17240,17250,17240,18
20240313,124600,1399017690,17200,17200,17200,17200,15
20240313,124500,1398759690,17200,17200,17200,17200,414
20240313,124400,1391638890,17260,17260,17260,17260,0
20240313,124300,1391638890,17260,17260,17260,17260,1
20240313,124200,1391621630,17290,17290,17290,17290,0
20240313,124100,1391621630,17290,17290,17290,17290,0
20240313,124000,1391621630,17290,17290,17290,17290,0
20240313,123900,1391621630,17290,17290,17290,17290,0
20240313,123800,1391621630,17290,17290,17290,17290,0
20240313,123700,1391621630,17290,17200,17290,17200,252
20240313,123600,1387287050,17290,17280,17290,17280,925
20240313,123500,1371299670,17190,17270,17280,17190,65
20240313,123400,1370179910,17280,17200,17280,17190,261
20240313,123300,1365683910,17200,17200,17200,17200,321
20240313,123200,1360162710,17190,17200,17200,17190,162
20240313,123100,1357377860,17200,17200,17200,17200,143
20240313,123000,1354918260,17200,17220,17230,17200,1342
20240313,122900,1331832440,17230,17250,17250,17230,249
20240313,122800,1327539960,17250,17250,17250,17250,36
20240313,122700,1326918960,17260,17270,17270,17260,190
20240313,122600,1323638330,17290,17270,17290,17270,49
20240313,122500,1322792060,17290,17290,17290,17290,2
20240313,122400,1322757480,17240,17280,17290,17240,97
20240313,122300,1321082550,17240,17240,17240,17240,16
20240313,122200,1320806710,17290,17290,17290,17290,4
20240313,122100,1320737550,17220,17290,17300,17210,2273
20240313,122000,1281429730,17290,17280,17300,17280,595
20240313,121900,1271139910,17280,17270,17280,17270,205
20240313,121800,1267599530,17270,17230,17270,17200,108
20240313,121700,1265737500,17230,17220,17230,17220,579
20240313,121600,1255761820,17210,17160,17210,17160,602
20240313,121500,1245406050,17190,17190,17190,17190,36
20240313,121400,1244787210,17170,17170,17170,17170,187
20240313,121300,1241576420,17170,17160,17170,17160,96
20240313,121200,1239928430,17150,17150,17150,17150,29
20240313,121100,1239431080,17150,17150,17150,17150,45
20240313,121000,1238659330,17140,17140,17140,17140,0
20240313,120900,1238659330,17140,17140,17140,17140,329
20240313,120800,1233020270,17140,17140,17140,17140,366
20240313,120700,1226747030,17140,17140,17140,17140,0
20240313,120600,1226747030,17140,17140,17140,17140,0
20240313,120500,1226747030,17140,17140,17140,17140,0
20240313,120400,1226747030,17140,17140,17140,17140,40
20240313,120300,1226061430,17140,17140,17140,17140,0
20240313,120200,1226061430,17140,17140,17140,17140,230
20240313,120100,1222119230,17140,17140,17140,17140,0
20240313,120000,1222119230,17140,17160,17160,17140,4077
20240313,115900,1152195800,17170,17170,17170,17170,221
20240313,115800,1148401230,17210,17210,17210,17210,0
20240313,115700,1148401230,17210,17210,17210,17210,0
20240313,115600,1148401230,17210,17210,17210,17210,0
20240313,115500,1148401230,17210,17210,17210,17210,0
20240313,115400,1148401230,17210,17210,17210,17210,0
20240313,115300,1148401230,17210,17210,17210,17210,0
20240313,115200,1148401230,17210,17210,17210,17210,0
20240313,115100,1148401230,17210,17170,17210,17170,262
20240313,115000,1143902210,17170,17180,17180,17170,57
20240313,114900,1142923140,17220,17220,17220,17220,2
20240313,114800,1142888700,17220,17220,17220,17220,0
20240313,114700,1142888700,17220,17220,17220,17220,0
20240313,114600,1142888700,17220,17220,17220,17220,336
20240313,114500,1137102780,17220,17190,17220,17190,53
20240313,114400,1136191670,17190,17180,17190,17180,316
20240313,114300,1130759920,17190,17190,17190,17190,0
20240313,114200,1130759920,17190,17190,17190,17190,2
20240313,114100,1130725540,17180,17180,17180,17180,50
20240313,114000,1129866540,17190,17190,17190,17190,0
20240313,113900,1129866540,17190,17190,17190,17190,24
20240313,113800,1129453980,17170,17170,17170,17170,332
20240313,113700,1123753540,17190,17190,17190,17190,0
20240313,113600,1123753540,17190,17190,17190,17190,12
20240313,113500,1123547260,17190,17190,17190,17190,40
20240313,113400,1122859660,17190,17190,17190,17190,12
20240313,113300,1122653380,17190,17190,17190,17180,60
20240313,113200,1121622280,17190,17190,17190,17190,0
20240313,113100,1121622280,17190,17190,17190,17190,5
20240313,113000,1121536330,17200,17200,17200,17200,0
20240313,112900,1121536330,17200,17200,17200,17200,0
20240313,112800,1121536330,17200,17200,17200,17200,0
20240313,112700,1121536330,17200,17200,17200,17200,0
20240313,112600,1121536330,17200,17210,17210,17200,501
20240313,112500,1112919110,17200,17200,17240,17200,77
20240313,112400,1111594190,17200,17170,17200,17170,30
20240313,112300,1111079060,17160,17160,17160,17160,61
20240313,112200,1110032300,17150,17150,17150,17150,74
20240313,112100,1108763200,17150,17150,17150,17150,52
20240313,112000,1107871400,17150,17160,17160,17150,162
20240313,111900,1105092570,17150,17150,17150,17150,0
20240313,111800,1105092570,17150,17150,17150,17150,0
20240313,111700,1105092570,17150,17150,17150,17150,189
20240313,111600,1101851220,17150,17150,17150,17150,0
20240313,111500,1101851220,17150,17150,17150,17150,1
20240313,111400,1101834070,17150,17160,17160,17150,1998
20240313,111300,1067566970,17160,17180,17180,17160,396
20240313,111200,1060771140,17200,17190,17200,17190,12
20240313,111100,1060564840,17200,17200,17200,17200,0
20240313,111000,1060564840,17200,17200,17200,17200,150
20240313,110900,1057984840,17290,17290,17290,17290,0
20240313,110800,1057984840,17290,17290,17290,17290,0
20240313,110700,1057984840,17290,17290,17290,17290,0
20240313,110600,1057984840,17290,17290,17290,17290,0
20240313,110500,1057984840,17290,17230,17290,17230,10
20240313,110400,1057812360,17230,17230,17230,17230,249
20240313,110300,1053522090,17230,17230,17230,17230,7
20240313,110200,1053401480,17220,17220,17220,17220,0
20240313,110100,1053401480,17220,17190,17220,17190,484
20240313,110000,1045075510,17160,17160,17160,17160,0
20240313,105900,1045075510,17160,17160,17160,17160,0
20240313,105800,1045075510,17160,17160,17160,17160,0
20240313,105700,1045075510,17160,17160,17160,17160,0
20240313,105600,1045075510,17160,17160,17160,17160,0
20240313,105500,1045075510,17160,17160,17160,17160,0
20240313,105400,1045075510,17160,17160,17160,17160,1
20240313,105300,1045058350,17170,17160,17170,17160,413
20240313,105200,1037971170,17170,17170,17170,17150,47
20240313,105100,1037164200,17170,17170,17170,17170,27
20240313,105000,1036700610,17170,17170,17170,17170,10
20240313,104900,1036528910,17200,17180,17200,17180,38
20240313,104800,1035876030,17210,17210,17210,17200,5
20240313,104700,1035789990,17200,17200,17200,17200,10
20240313,104600,1035617990,17220,17220,17220,17220,0
20240313,104500,1035617990,17220,17220,17220,17220,0
20240313,104400,1035617990,17220,17220,17220,17220,0
20240313,104300,1035617990,17220,17200,17220,17200,32
20240313,104200,1035067350,17190,17180,17190,17180,10
20240313,104100,1034895500,17190,17180,17190,17180,20
20240313,104000,1034551850,17170,17170,17170,17150,353
20240313,103900,1028490860,17180,17180,17180,17180,1
20240313,103800,1028473680,17160,17110,17160,17110,1256
20240313,103700,1006950680,17120,17120,17120,17120,96
20240313,103600,1005307160,17120,17120,17120,17120,0
20240313,103500,1005307160,17120,17120,17120,17120,98
20240313,103400,1003629400,17120,17120,17120,17120,94
20240313,103300,1002020120,17080,17080,17080,17080,0
20240313,103200,1002020120,17080,17080,17080,17080,15
20240313,103100,1001763920,17120,17120,17120,17120,0
20240313,103000,1001763920,17120,17120,17120,17120,1700
20240313,102900,972659920,17120,17060,17120,17060,22
20240313,102800,972284480,17060,17060,17060,17060,0
20240313,102700,972284480,17060,17080,17080,17060,1800
20240313,102600,941555880,17130,17130,17130,17130,0
20240313,102500,941555880,17130,17130,17130,17130,1
20240313,102400,941538750,17140,17140,17140,17140,30
20240313,102300,941024550,17160,17110,17160,17110,12
20240313,102200,940819130,17060,17060,17060,17060,50
20240313,102100,939966130,17060,17060,17060,17060,52
20240313,102000,939079010,17060,17060,17060,17060,13
20240313,101900,938857230,17060,17100,17100,17050,1642
20240313,101800,910789790,17110,17120,17150,17110,699
20240313,101700,898824340,17120,17150,17150,17120,152
20240313,101600,896219960,17150,17150,17150,17150,8
20240313,101500,896082760,17150,17120,17150,17120,33
20240313,101400,895517720,17120,17130,17130,17120,350
20240313,101300,889524990,17140,17180,17230,17140,3997
20240313,101200,820958610,17180,17190,17190,17180,521
20240313,101100,812002820,17180,17190,17190,17180,689
20240313,101000,800159150,17190,17190,17190,17190,210
20240313,100900,796549250,17200,17210,17210,17200,1877
20240313,100800,764255130,17220,17260,17260,17220,615
20240313,100700,753661160,17300,17300,17300,17300,0
20240313,100600,753661160,17300,17300,17300,17300,0
20240313,100500,753661160,17300,17300,17300,17300,1
20240313,100400,753643860,17260,17290,17290,17260,867
20240313,100300,738671200,17340,17340,17340,17340,0
20240313,100200,738671200,17340,17290,17340,17290,16
20240313,100100,738393960,17340,17340,17340,17340,0
20240313,100000,738393960,17340,17340,17340,17340,78
20240313,095900,737041440,17340,17280,17340,17280,107
20240313,095800,735192060,17340,17340,17340,17340,0
20240313,095700,735192060,17340,17340,17340,17340,58
20240313,095600,734186340,17340,17340,17340,17340,0
20240313,095500,734186340,17340,17310,17340,17270,1630
20240313,095400,705982930,17320,17320,17320,17320,0
20240313,095300,705982930,17320,17320,17320,17320,156
20240313,095200,703281010,17320,17290,17320,17290,134
20240313,095100,700962350,17290,17290,17290,17290,0
20240313,095000,700962350,17290,17290,17290,17290,49
20240313,094900,700115140,17290,17260,17290,17260,102
20240313,094800,698354560,17260,17260,17260,17260,2
20240313,094700,698320040,17260,17260,17260,17260,4
20240313,094600,698251000,17260,17250,17260,17240,86
20240313,094500,696767180,17240,17240,17240,17240,20
20240313,094400,696422380,17300,17280,17300,17280,10
20240313,094300,696249510,17240,17210,17240,17210,237
20240313,094200,692165830,17230,17200,17230,17200,66
20240313,094100,691029480,17200,17200,17200,17200,45
20240313,094000,690255480,17200,17210,17210,17190,403
20240313,093900,683321040,17210,17210,17210,17210,25
20240313,093800,682890790,17210,17210,17210,17210,47
20240313,093700,682081920,17210,17220,17220,17190,639
20240313,093600,671093030,17220,17240,17240,17220,652
20240313,093500,659853830,17250,17260,17270,17240,3699
20240313,093400,596038200,17270,17300,17300,17270,1391
20240313,093300,571993190,17300,17320,17340,17300,630
20240313,093200,561084840,17320,17320,17340,17310,386
20240313,093100,554395630,17320,17300,17330,17300,188
20240313,093000,551139250,17300,17310,17310,17300,84
20240313,092900,549685790,17310,17280,17310,17280,137
20240313,092800,547315830,17280,17280,17280,17280,60
20240313,092700,546279030,17290,17290,17290,17290,39
20240313,092600,545604720,17290,17290,17290,17280,230
20240313,092500,541628310,17290,17300,17300,17290,1137
20240313,092400,521960010,17310,17320,17320,17300,825
20240313,092300,507679680,17390,17390,17390,17390,51
20240313,092200,506792790,17300,17310,17310,17300,925
20240313,092100,490783090,17400,17360,17400,17350,1695
20240313,092000,461305920,17400,17400,17450,17360,7787
20240313,091900,325809540,17400,17350,17400,17350,2723
20240313,091800,278461040,17350,17280,17350,17280,7185
20240313,091700,154123740,17280,17280,17280,17280,496
20240313,091600,145552860,17250,17280,17280,17250,402
20240313,091500,138607260,17280,17220,17280,17220,1051
20240313,091400,120472120,17230,17210,17230,17200,991
20240313,091300,103420050,17200,17180,17200,17170,552
20240313,091200,93936660,17180,17200,17200,17180,231
20240313,091100,89963560,17240,17240,17240,17240,29
20240313,091000,89463600,17180,17220,17260,17180,595
20240313,090900,79229800,17220,17230,17230,17220,20
20240313,090800,78885300,17240,17220,17240,17170,939
20240313,090700,62738760,17220,17220,17220,17220,21
20240313,090600,62377140,17210,17180,17210,17180,116
20240313,090500,60381680,17190,17260,17260,17190,1784
20240313,090400,29690200,17220,17270,17280,17220,67
20240313,090300,28532920,17200,17200,17200,17200,0
20240313,090200,28532920,17200,17230,17340,17200,398
20240313,090100,21669730,17170,17170,17170,17170,110
20240313,090000,19781030,17150,17170,17170,17150,653