272110/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,205300,2100989410,18400,18400,18400,18400,743
20240325,205200,2100989410,18400,18400,18400,18400,0
20240325,205100,2100989410,18400,18400,18400,18400,0
20240325,205000,2100989410,18400,18400,18400,18400,0
20240325,204900,2100989410,18400,18400,18400,18400,0
20240325,204800,2100989410,18400,18400,18400,18400,0
20240325,204700,2100989410,18400,18400,18400,18400,0
20240325,204600,2100989410,18400,18400,18400,18400,0
20240325,204500,2100989410,18400,18400,18400,18400,0
20240325,204400,2100989410,18400,18400,18400,18400,0
20240325,204300,2100989410,18400,18400,18400,18400,0
20240325,204200,2100989410,18400,18400,18400,18400,0
20240325,204100,2100989410,18400,18400,18400,18400,0
20240325,204000,2100989410,18400,18400,18400,18400,0
20240325,203900,2100989410,18400,18400,18400,18400,0
20240325,203800,2100989410,18400,18400,18400,18400,0
20240325,203700,2100989410,18400,18400,18400,18400,0
20240325,203600,2100989410,18400,18400,18400,18400,0
20240325,203500,2100989410,18400,18400,18400,18400,0
20240325,203400,2100989410,18400,18400,18400,18400,0
20240325,203300,2100989410,18400,18400,18400,18400,0
20240325,203200,2100989410,18400,18400,18400,18400,0
20240325,203100,2100989410,18400,18400,18400,18400,0
20240325,203000,2100989410,18400,18400,18400,18400,0
20240325,202900,2100989410,18400,18400,18400,18400,0
20240325,202800,2100989410,18400,18400,18400,18400,0
20240325,202700,2100989410,18400,18400,18400,18400,0
20240325,202600,2100989410,18400,18400,18400,18400,0
20240325,202500,2100989410,18400,18400,18400,18400,0
20240325,202400,2100989410,18400,18400,18400,18400,0
20240325,202300,2100989410,18400,18400,18400,18400,743
20240325,202200,2100989410,18400,18400,18400,18400,0
20240325,202100,2100989410,18400,18400,18400,18400,0
20240325,202000,2100989410,18400,18400,18400,18400,0
20240325,201900,2100989410,18400,18400,18400,18400,0
20240325,201800,2100989410,18400,18400,18400,18400,0
20240325,201700,2100989410,18400,18400,18400,18400,0
20240325,201600,2100989410,18400,18400,18400,18400,0
20240325,201500,2100989410,18400,18400,18400,18400,0
20240325,201400,2100989410,18400,18400,18400,18400,0
20240325,201300,2100989410,18400,18400,18400,18400,0
20240325,201200,2100989410,18400,18400,18400,18400,0
20240325,201100,2100989410,18400,18400,18400,18400,0
20240325,201000,2100989410,18400,18400,18400,18400,0
20240325,200900,2100989410,18400,18400,18400,18400,0
20240325,200800,2100989410,18400,18400,18400,18400,0
20240325,200700,2100989410,18400,18400,18400,18400,0
20240325,200600,2100989410,18400,18400,18400,18400,0
20240325,200500,2100989410,18400,18400,18400,18400,0
20240325,200400,2100989410,18400,18400,18400,18400,0
20240325,200300,2100989410,18400,18400,18400,18400,0
20240325,200200,2100989410,18400,18400,18400,18400,0
20240325,200100,2100989410,18400,18400,18400,18400,0
20240325,200000,2100989410,18400,18400,18400,18400,0
20240325,195900,2100989410,18400,18400,18400,18400,0
20240325,195800,2100989410,18400,18400,18400,18400,0
20240325,195700,2100989410,18400,18400,18400,18400,0
20240325,195600,2100989410,18400,18400,18400,18400,0
20240325,195500,2100989410,18400,18400,18400,18400,0
20240325,195400,2100989410,18400,18400,18400,18400,0
20240325,195300,2100989410,18400,18400,18400,18400,743
20240325,195200,2100989410,18400,18400,18400,18400,0
20240325,195100,2100989410,18400,18400,18400,18400,0
20240325,195000,2100989410,18400,18400,18400,18400,0
20240325,194900,2100989410,18400,18400,18400,18400,0
20240325,194800,2100989410,18400,18400,18400,18400,0
20240325,194700,2100989410,18400,18400,18400,18400,0
20240325,194600,2100989410,18400,18400,18400,18400,0
20240325,194500,2100989410,18400,18400,18400,18400,0
20240325,194400,2100989410,18400,18400,18400,18400,0
20240325,194300,2100989410,18400,18400,18400,18400,0
20240325,194200,2100989410,18400,18400,18400,18400,0
20240325,194100,2100989410,18400,18400,18400,18400,0
20240325,194000,2100989410,18400,18400,18400,18400,0
20240325,193900,2100989410,18400,18400,18400,18400,0
20240325,193800,2100989410,18400,18400,18400,18400,0
20240325,193700,2100989410,18400,18400,18400,18400,0
20240325,193600,2100989410,18400,18400,18400,18400,0
20240325,193500,2100989410,18400,18400,18400,18400,0
20240325,193400,2100989410,18400,18400,18400,18400,0
20240325,193300,2100989410,18400,18400,18400,18400,0
20240325,193200,2100989410,18400,18400,18400,18400,0
20240325,193100,2100989410,18400,18400,18400,18400,0
20240325,193000,2100989410,18400,18400,18400,18400,0
20240325,192900,2100989410,18400,18400,18400,18400,0
20240325,192800,2100989410,18400,18400,18400,18400,0
20240325,192700,2100989410,18400,18400,18400,18400,0
20240325,192600,2100989410,18400,18400,18400,18400,0
20240325,192500,2100989410,18400,18400,18400,18400,0
20240325,192400,2100989410,18400,18400,18400,18400,0
20240325,192300,2100989410,18400,18400,18400,18400,743
20240325,192200,2100989410,18400,18400,18400,18400,0
20240325,192100,2100989410,18400,18400,18400,18400,0
20240325,192000,2100989410,18400,18400,18400,18400,0
20240325,191900,2100989410,18400,18400,18400,18400,0
20240325,191800,2100989410,18400,18400,18400,18400,0
20240325,191700,2100989410,18400,18400,18400,18400,0
20240325,191600,2100989410,18400,18400,18400,18400,0
20240325,191500,2100989410,18400,18400,18400,18400,0
20240325,191400,2100989410,18400,18400,18400,18400,0
20240325,191300,2100989410,18400,18400,18400,18400,0
20240325,191200,2100989410,18400,18400,18400,18400,0
20240325,191100,2100989410,18400,18400,18400,18400,0
20240325,191000,2100989410,18400,18400,18400,18400,0
20240325,190900,2100989410,18400,18400,18400,18400,0
20240325,190800,2100989410,18400,18400,18400,18400,0
20240325,190700,2100989410,18400,18400,18400,18400,0
20240325,190600,2100989410,18400,18400,18400,18400,0
20240325,190500,2100989410,18400,18400,18400,18400,0
20240325,190400,2100989410,18400,18400,18400,18400,0
20240325,190300,2100989410,18400,18400,18400,18400,0
20240325,190200,2100989410,18400,18400,18400,18400,0
20240325,190100,2100989410,18400,18400,18400,18400,0
20240325,190000,2100989410,18400,18400,18400,18400,0
20240325,185900,2100989410,18400,18400,18400,18400,0
20240325,185800,2100989410,18400,18400,18400,18400,0
20240325,185700,2100989410,18400,18400,18400,18400,0
20240325,185600,2100989410,18400,18400,18400,18400,0
20240325,185500,2100989410,18400,18400,18400,18400,0
20240325,185400,2100989410,18400,18400,18400,18400,0
20240325,185300,2100989410,18400,18400,18400,18400,743
20240325,185200,2100989410,18400,18400,18400,18400,0
20240325,185100,2100989410,18400,18400,18400,18400,0
20240325,185000,2100989410,18400,18400,18400,18400,0
20240325,184900,2100989410,18400,18400,18400,18400,0
20240325,184800,2100989410,18400,18400,18400,18400,0
20240325,184700,2100989410,18400,18400,18400,18400,0
20240325,184600,2100989410,18400,18400,18400,18400,0
20240325,184500,2100989410,18400,18400,18400,18400,0
20240325,184400,2100989410,18400,18400,18400,18400,0
20240325,184300,2100989410,18400,18400,18400,18400,0
20240325,184200,2100989410,18400,18400,18400,18400,0
20240325,184100,2100989410,18400,18400,18400,18400,0
20240325,184000,2100989410,18400,18400,18400,18400,0
20240325,183900,2100989410,18400,18400,18400,18400,0
20240325,183800,2100989410,18400,18400,18400,18400,0
20240325,183700,2100989410,18400,18400,18400,18400,0
20240325,183600,2100989410,18400,18400,18400,18400,0
20240325,183500,2100989410,18400,18400,18400,18400,0
20240325,183400,2100989410,18400,18400,18400,18400,0
20240325,183300,2100989410,18400,18400,18400,18400,0
20240325,183200,2100989410,18400,18400,18400,18400,0
20240325,183100,2100989410,18400,18400,18400,18400,0
20240325,183000,2100989410,18400,18400,18400,18400,0
20240325,182900,2100989410,18400,18400,18400,18400,0
20240325,182800,2100989410,18400,18400,18400,18400,0
20240325,182700,2100989410,18400,18400,18400,18400,0
20240325,182600,2100989410,18400,18400,18400,18400,0
20240325,182500,2100989410,18400,18400,18400,18400,0
20240325,182400,2100989410,18400,18400,18400,18400,0
20240325,182300,2100989410,18400,18400,18400,18400,743
20240325,182200,2100989410,18400,18400,18400,18400,0
20240325,182100,2100989410,18400,18400,18400,18400,0
20240325,182000,2100989410,18400,18400,18400,18400,0
20240325,181900,2100989410,18400,18400,18400,18400,0
20240325,181800,2100989410,18400,18400,18400,18400,0
20240325,181700,2100989410,18400,18400,18400,18400,0
20240325,181600,2100989410,18400,18400,18400,18400,0
20240325,181500,2100989410,18400,18400,18400,18400,0
20240325,181400,2100989410,18400,18400,18400,18400,0
20240325,181300,2100989410,18400,18400,18400,18400,0
20240325,181200,2100989410,18400,18400,18400,18400,0
20240325,181100,2100989410,18400,18400,18400,18400,0
20240325,181000,2100989410,18400,18400,18400,18400,0
20240325,180900,2100989410,18400,18400,18400,18400,0
20240325,180800,2100989410,18400,18400,18400,18400,0
20240325,180700,2100989410,18400,18400,18400,18400,0
20240325,180600,2100989410,18400,18400,18400,18400,0
20240325,180500,2100989410,18400,18400,18400,18400,0
20240325,180400,2100989410,18400,18400,18400,18400,0
20240325,180300,2100989410,18400,18400,18400,18400,0
20240325,180200,2100989410,18400,18400,18400,18400,0
20240325,180100,2100989410,18400,18400,18400,18400,0
20240325,180000,2100989410,18400,18400,18400,18400,0
20240325,175900,2100989410,18400,18400,18400,18400,0
20240325,175800,2100989410,18400,18400,18400,18400,0
20240325,175700,2100989410,18400,18400,18400,18400,0
20240325,175600,2100989410,18400,18400,18400,18400,0
20240325,175500,2100989410,18400,18400,18400,18400,0
20240325,175400,2100989410,18400,18400,18400,18400,0
20240325,175300,2100989410,18400,18400,18400,18400,743
20240325,175200,2100989410,18400,18400,18400,18400,0
20240325,175100,2100989410,18400,18400,18400,18400,0
20240325,175000,2100989410,18400,18400,18400,18400,0
20240325,174900,2100989410,18400,18400,18400,18400,0
20240325,174800,2100989410,18400,18400,18400,18400,0
20240325,174700,2100989410,18400,18400,18400,18400,0
20240325,174600,2100989410,18400,18400,18400,18400,0
20240325,174500,2100989410,18400,18400,18400,18400,0
20240325,174400,2100989410,18400,18400,18400,18400,0
20240325,174300,2100989410,18400,18400,18400,18400,0
20240325,174200,2100989410,18400,18400,18400,18400,0
20240325,174100,2100989410,18400,18400,18400,18400,0
20240325,174000,2100989410,18400,18400,18400,18400,0
20240325,173900,2100989410,18400,18400,18400,18400,0
20240325,173800,2100989410,18400,18400,18400,18400,0
20240325,173700,2100989410,18400,18400,18400,18400,0
20240325,173600,2100989410,18400,18400,18400,18400,0
20240325,173500,2100989410,18400,18400,18400,18400,0
20240325,173400,2100989410,18400,18400,18400,18400,0
20240325,173300,2100989410,18400,18400,18400,18400,0
20240325,173200,2100989410,18400,18400,18400,18400,0
20240325,173100,2100989410,18400,18400,18400,18400,0
20240325,173000,2100989410,18400,18400,18400,18400,0
20240325,172900,2100989410,18400,18400,18400,18400,0
20240325,172800,2100989410,18400,18400,18400,18400,0
20240325,172700,2100989410,18400,18400,18400,18400,0
20240325,172600,2100989410,18400,18400,18400,18400,0
20240325,172500,2100989410,18400,18400,18400,18400,0
20240325,172400,2100989410,18400,18400,18400,18400,0
20240325,172300,2100989410,18400,18400,18400,18400,743
20240325,172200,2100989410,18400,18400,18400,18400,0
20240325,172100,2100989410,18400,18400,18400,18400,0
20240325,172000,2100989410,18400,18400,18400,18400,0
20240325,171900,2100989410,18400,18400,18400,18400,0
20240325,171800,2100989410,18400,18400,18400,18400,0
20240325,171700,2100989410,18400,18400,18400,18400,0
20240325,171600,2100989410,18400,18400,18400,18400,0
20240325,171500,2100989410,18400,18400,18400,18400,0
20240325,171400,2100989410,18400,18400,18400,18400,0
20240325,171300,2100989410,18400,18400,18400,18400,0
20240325,171200,2100989410,18400,18400,18400,18400,0
20240325,171100,2100989410,18400,18400,18400,18400,0
20240325,171000,2100989410,18400,18400,18400,18400,0
20240325,170900,2100989410,18400,18400,18400,18400,0
20240325,170800,2100989410,18400,18400,18400,18400,0
20240325,170700,2100989410,18400,18400,18400,18400,0
20240325,170600,2100989410,18400,18400,18400,18400,0
20240325,170500,2100989410,18400,18400,18400,18400,0
20240325,170400,2100989410,18400,18400,18400,18400,0
20240325,170300,2100989410,18400,18400,18400,18400,0
20240325,170200,2100989410,18400,18400,18400,18400,0
20240325,170100,2100989410,18400,18400,18400,18400,0
20240325,170000,2100989410,18400,18400,18400,18400,0
20240325,165900,2100989410,18400,18400,18400,18400,0
20240325,165800,2100989410,18400,18400,18400,18400,0
20240325,165700,2100989410,18400,18400,18400,18400,0
20240325,165600,2100989410,18400,18400,18400,18400,0
20240325,165500,2100989410,18400,18400,18400,18400,0
20240325,165400,2100989410,18400,18400,18400,18400,0
20240325,165300,2100989410,18400,18400,18400,18400,743
20240325,165200,2100989410,18400,18400,18400,18400,0
20240325,165100,2100989410,18400,18400,18400,18400,0
20240325,165000,2100989410,18400,18400,18400,18400,0
20240325,164900,2100989410,18400,18400,18400,18400,0
20240325,164800,2100989410,18400,18400,18400,18400,0
20240325,164700,2100989410,18400,18400,18400,18400,0
20240325,164600,2100989410,18400,18400,18400,18400,0
20240325,164500,2100989410,18400,18400,18400,18400,0
20240325,164400,2100989410,18400,18400,18400,18400,0
20240325,164300,2100989410,18400,18400,18400,18400,0
20240325,164200,2100989410,18400,18400,18400,18400,0
20240325,164100,2100989410,18400,18400,18400,18400,0
20240325,164000,2100989410,18400,18400,18400,18400,0
20240325,163900,2100989410,18400,18400,18400,18400,0
20240325,163800,2100989410,18400,18400,18400,18400,0
20240325,163700,2100989410,18400,18400,18400,18400,0
20240325,163600,2100989410,18400,18400,18400,18400,0
20240325,163500,2100989410,18400,18400,18400,18400,0
20240325,163400,2100989410,18400,18400,18400,18400,0
20240325,163300,2100989410,18400,18400,18400,18400,0
20240325,163200,2100989410,18400,18400,18400,18400,0
20240325,163100,2100989410,18400,18400,18400,18400,0
20240325,163000,2100989410,18400,18400,18400,18400,0
20240325,162900,2100989410,18400,18400,18400,18400,0
20240325,162800,2100989410,18400,18400,18400,18400,0
20240325,162700,2100989410,18400,18400,18400,18400,0
20240325,162600,2100989410,18400,18400,18400,18400,0
20240325,162500,2100989410,18400,18400,18400,18400,0
20240325,162400,2100989410,18400,18400,18400,18400,0
20240325,162300,2100989410,18400,18400,18400,18400,743
20240325,162200,2100989410,18400,18400,18400,18400,0
20240325,162100,2100989410,18400,18400,18400,18400,0
20240325,162000,2100989410,18400,18400,18400,18400,0
20240325,161900,2100989410,18400,18400,18400,18400,0
20240325,161800,2100989410,18400,18400,18400,18400,0
20240325,161700,2100989410,18400,18400,18400,18400,0
20240325,161600,2100989410,18400,18400,18400,18400,0
20240325,161500,2100989410,18400,18400,18400,18400,0
20240325,161400,2100989410,18400,18400,18400,18400,0
20240325,161300,2100989410,18400,18400,18400,18400,0
20240325,161200,2100989410,18400,18400,18400,18400,0
20240325,161100,2100989410,18400,18400,18400,18400,0
20240325,161000,2100989410,18400,18400,18400,18400,0
20240325,160900,2100989410,18400,18400,18400,18400,0
20240325,160800,2100989410,18400,18400,18400,18400,0
20240325,160700,2100989410,18400,18400,18400,18400,0
20240325,160600,2100989410,18400,18400,18400,18400,0
20240325,160500,2100989410,18400,18400,18400,18400,0
20240325,160400,2100989410,18400,18400,18400,18400,0
20240325,160300,2100989410,18400,18400,18400,18400,0
20240325,160200,2100989410,18400,18400,18400,18400,0
20240325,160100,2100989410,18400,18400,18400,18400,0
20240325,160000,2100989410,18400,18400,18400,18400,0
20240325,155900,2100989410,18400,18400,18400,18400,0
20240325,155800,2100989410,18400,18400,18400,18400,0
20240325,155700,2100989410,18400,18400,18400,18400,0
20240325,155600,2100989410,18400,18400,18400,18400,0
20240325,155500,2100989410,18400,18400,18400,18400,0
20240325,155400,2100989410,18400,18400,18400,18400,0
20240325,155300,2100989410,18400,18400,18400,18400,743
20240325,155200,2100989410,18400,18400,18400,18400,0
20240325,155100,2100989410,18400,18400,18400,18400,0
20240325,155000,2100989410,18400,18400,18400,18400,0
20240325,154900,2100989410,18400,18400,18400,18400,0
20240325,154800,2100989410,18400,18400,18400,18400,0
20240325,154700,2100989410,18400,18400,18400,18400,0
20240325,154600,2100989410,18400,18400,18400,18400,0
20240325,154500,2100989410,18400,18400,18400,18400,0
20240325,154400,2100989410,18400,18400,18400,18400,0
20240325,154300,2100989410,18400,18400,18400,18400,0
20240325,154200,2100989410,18400,18400,18400,18400,0
20240325,154100,2100989410,18400,18400,18400,18400,0
20240325,154000,2100989410,18400,18400,18400,18400,0
20240325,153900,2100989410,18400,18400,18400,18400,0
20240325,153800,2100989410,18400,18400,18400,18400,0
20240325,153700,2100989410,18400,18400,18400,18400,0
20240325,153600,2100989410,18400,18400,18400,18400,0
20240325,153500,2100989410,18400,18400,18400,18400,0
20240325,153400,2100989410,18400,18400,18400,18400,0
20240325,153300,2100989410,18400,18400,18400,18400,0
20240325,153200,2100989410,18400,18400,18400,18400,0
20240325,153100,2100989410,18400,18400,18400,18400,0
20240325,153000,2100989410,18400,18400,18400,18400,743
20240325,152900,2087318210,18320,18320,18320,18320,0
20240325,152800,2087318210,18320,18320,18320,18320,0
20240325,152700,2087318210,18320,18320,18320,18320,0
20240325,152600,2087318210,18320,18320,18320,18320,0
20240325,152500,2087318210,18320,18320,18320,18320,0
20240325,152400,2087318210,18320,18320,18320,18320,0
20240325,152300,2087318210,18320,18320,18320,18320,0
20240325,152200,2087318210,18320,18320,18320,18320,0
20240325,152100,2087318210,18320,18320,18320,18320,0
20240325,152000,2087318210,18320,18320,18320,18320,0
20240325,151900,2087318210,18320,18320,18320,18320,0
20240325,151800,2087318210,18320,18310,18320,18220,165
20240325,151700,2084300010,18310,18260,18320,18260,538
20240325,151600,2074454510,18260,18330,18330,18260,187
20240325,151500,2071032080,18320,18320,18320,18280,77
20240325,151400,2069621480,18280,18310,18310,18280,366
20240325,151300,2062925870,18330,18300,18330,18300,320
20240325,151200,2057063890,18300,18320,18320,18300,95
20240325,151100,2055323810,18280,18330,18330,18280,400
20240325,151000,2048001080,18340,18340,18340,18210,1432
20240325,150900,2021885090,18270,18330,18340,18240,11
20240325,150800,2021683590,18330,18250,18340,18250,220
20240325,150700,2017654030,18210,18260,18260,18210,505
20240325,150600,2008446270,18260,18350,18350,18260,3435
20240325,150500,1945630100,18350,18350,18350,18340,197
20240325,150400,1942015170,18330,18340,18340,18330,50
20240325,150300,1941098410,18320,18350,18350,18320,130
20240325,150200,1938714440,18350,18420,18420,18320,575
20240325,150100,1928160620,18420,18420,18420,18420,15
20240325,150000,1927884320,18420,18420,18420,18420,111
20240325,145900,1925839700,18420,18350,18420,18350,84
20240325,145800,1924295920,18350,18430,18430,18350,273
20240325,145700,1919272610,18430,18360,18430,18350,254
20240325,145600,1914600940,18360,18360,18360,18360,57
20240325,145500,1913554420,18360,18410,18420,18360,425
20240325,145400,1905732640,18410,18410,18420,18410,72
20240325,145300,1904407090,18410,18390,18410,18390,146
20240325,145200,1901721190,18390,18410,18410,18390,208
20240325,145100,1897891930,18410,18420,18420,18410,41
20240325,145000,1897137110,18420,18390,18420,18390,91
20240325,144900,1895462610,18410,18420,18420,18410,129
20240325,144800,1893086780,18420,18420,18430,18420,118
20240325,144700,1890912890,18420,18410,18420,18410,87
20240325,144600,1889310470,18420,18420,18420,18410,160
20240325,144500,1886363290,18420,18420,18420,18420,87
20240325,144400,1884760750,18420,18410,18420,18360,76
20240325,144300,1883361290,18360,18420,18420,18360,403
20240325,144200,1875944450,18420,18420,18420,18420,176
20240325,144100,1872702530,18410,18410,18410,18410,73
20240325,144000,1871358600,18410,18420,18420,18410,403
20240325,143900,1863938610,18420,18410,18420,18410,162
20240325,143800,1860955850,18410,18410,18410,18410,84
20240325,143700,1859409410,18410,18420,18420,18400,377
20240325,143600,1852470280,18400,18400,18420,18400,128
20240325,143500,1850112700,18400,18410,18410,18400,352
20240325,143400,1843635560,18410,18420,18420,18410,6
20240325,143300,1843525050,18420,18420,18430,18420,742
20240325,143200,1829856310,18420,18430,18430,18420,89
20240325,143100,1828216110,18420,18430,18430,18420,36
20240325,143000,1827552650,18420,18410,18420,18410,2203
20240325,142900,1786974360,18410,18420,18420,18410,30
20240325,142800,1786422000,18420,18390,18420,18390,111
20240325,142700,1784378440,18400,18410,18410,18400,96
20240325,142600,1782611130,18410,18410,18410,18410,146
20240325,142500,1779923270,18410,18410,18410,18400,96
20240325,142400,1778156480,18410,18400,18410,18390,51
20240325,142300,1777218240,18330,18400,18410,18330,713
20240325,142200,1764099100,18400,18410,18410,18390,76
20240325,142100,1762699990,18410,18400,18410,18400,42
20240325,142000,1761926850,18410,18390,18410,18390,201
20240325,141900,1758227860,18400,18410,18410,18400,47
20240325,141800,1757362680,18420,18420,18420,18420,87
20240325,141700,1755760140,18420,18410,18420,18410,238
20240325,141600,1751377880,18410,18410,18410,18410,11
20240325,141500,1751175370,18420,18420,18420,18330,244
20240325,141400,1746684870,18380,18380,18380,18380,0
20240325,141300,1746684870,18380,18380,18390,18380,81
20240325,141200,1745196050,18390,18400,18400,18390,151
20240325,141100,1742417660,18400,18400,18400,18400,19
20240325,141000,1742068060,18400,18380,18400,18380,200
20240325,140900,1738388130,18390,18400,18400,18390,87
20240325,140800,1736787670,18400,18410,18410,18400,119
20240325,140700,1734597720,18410,18410,18410,18320,317
20240325,140600,1728772100,18410,18420,18420,18410,39
20240325,140500,1728053730,18420,18400,18430,18400,93
20240325,140400,1726342300,18400,18450,18460,18310,530
20240325,140300,1716620040,18460,18460,18460,18460,113
20240325,140200,1714534060,18460,18470,18470,18460,114
20240325,140100,1712428550,18480,18480,18480,18480,124
20240325,140000,1710137030,18480,18440,18490,18440,126
20240325,135900,1707809420,18440,18380,18440,18380,68
20240325,135800,1706558020,18380,18440,18440,18380,189
20240325,135700,1703077470,18440,18330,18440,18330,104
20240325,135600,1701169740,18330,18330,18330,18330,40
20240325,135500,1700436540,18330,18320,18330,18320,196
20240325,135400,1696845060,18330,18420,18420,18330,216
20240325,135300,1692879370,18420,18340,18420,18340,216
20240325,135200,1688911850,18340,18460,18500,18330,3013
20240325,135100,1633631530,18470,18490,18490,18470,141
20240325,135000,1631026740,18500,18500,18500,18400,142
20240325,134900,1628401940,18470,18500,18500,18470,21
20240325,134800,1628014040,18480,18480,18500,18470,233
20240325,134700,1623708610,18490,18500,18500,18490,76
20240325,134600,1622302640,18500,18500,18500,18500,52
20240325,134500,1621340640,18500,18480,18500,18480,211
20240325,134400,1617440240,18480,18470,18480,18470,7
20240325,134300,1617310890,18470,18470,18480,18470,147
20240325,134200,1614595470,18480,18490,18500,18430,174
20240325,134100,1611377630,18490,18500,18500,18490,45
20240325,134000,1610545190,18510,18500,18510,18400,199
20240325,133900,1606875600,18500,18560,18560,18500,37
20240325,133800,1606189010,18500,18560,18560,18500,214
20240325,133700,1602221610,18500,18460,18570,18460,272
20240325,133600,1597177660,18450,18450,18450,18450,52
20240325,133500,1596218260,18500,18510,18510,18500,232
20240325,133400,1591926230,18500,18470,18520,18470,43
20240325,133300,1591130220,18470,18490,18490,18470,112
20240325,133200,1589060860,18490,18500,18500,18490,274
20240325,133100,1583991950,18500,18430,18500,18430,6
20240325,133000,1583881020,18430,18430,18430,18420,60
20240325,132900,1582775340,18430,18490,18490,18340,1097
20240325,132800,1562616580,18490,18500,18500,18490,76
20240325,132700,1561211290,18500,18490,18530,18390,650
20240325,132600,1549239790,18500,18500,18500,18500,100
20240325,132500,1547389790,18500,18500,18500,18400,146
20240325,132400,1544688890,18400,18410,18410,18400,440
20240325,132300,1536590990,18500,18500,18510,18500,114
20240325,132200,1534481650,18500,18500,18520,18500,214
20240325,132100,1530522150,18450,18520,18520,18450,255
20240325,132000,1525808970,18510,18530,18530,18510,26
20240325,131900,1525327690,18530,18530,18530,18500,450
20240325,131800,1517001730,18530,18530,18530,18530,45
20240325,131700,1516167880,18560,18560,18560,18560,66
20240325,131600,1514942920,18560,18550,18560,18540,136
20240325,131500,1512419770,18550,18560,18570,18550,8
20240325,131400,1512271310,18570,18580,18580,18570,70
20240325,131300,1510971070,18580,18580,18580,18570,111
20240325,131200,1508908710,18580,18580,18580,18580,39
20240325,131100,1508184090,18450,18410,18450,18400,435
20240325,131000,1500177660,18410,18500,18500,18400,5327
20240325,130900,1402099780,18500,18500,18500,18500,520
20240325,130800,1392479780,18590,18580,18590,18580,7
20240325,130700,1392349660,18590,18590,18590,18500,1040
20240325,130600,1373105060,18590,18580,18590,18580,134
20240325,130500,1370614130,18590,18570,18590,18570,44
20240325,130400,1369796250,18590,18590,18590,18590,0
20240325,130300,1369796250,18590,18590,18590,18570,173
20240325,130200,1366581110,18590,18580,18590,18580,6
20240325,130100,1366469590,18590,18590,18590,18590,35
20240325,130000,1365818940,18590,18570,18590,18570,143
20240325,125900,1363162590,18590,18590,18590,18590,6
20240325,125800,1363051050,18590,18500,18590,18500,99
20240325,125700,1361213340,18590,18570,18590,18570,503
20240325,125600,1351872430,18580,18590,18590,18570,73
20240325,125500,1350516100,18500,18500,18500,18500,50
20240325,125400,1349591100,18500,18590,18590,18500,636
20240325,125300,1337812860,18590,18570,18590,18560,47
20240325,125200,1336940140,18590,18600,18600,18590,7
20240325,125100,1336810000,18600,18590,18600,18590,41
20240325,125000,1336047470,18590,18560,18590,18560,137
20240325,124900,1333500730,18570,18570,18570,18570,40
20240325,124800,1332757930,18580,18570,18590,18570,76
20240325,124700,1331345780,18570,18570,18570,18570,350
20240325,124600,1324846280,18580,18580,18580,18580,6
20240325,124500,1324734800,18580,18580,18580,18580,70
20240325,124400,1323434200,18500,18560,18590,18500,1646
20240325,124300,1292977970,18550,18590,18590,18550,12
20240325,124200,1292755090,18590,18570,18590,18570,79
20240325,124100,1291287380,18580,18590,18590,18580,103
20240325,124000,1289372660,18590,18600,18600,18580,74
20240325,123900,1287996690,18590,18590,18590,18590,9
20240325,123800,1287829380,18590,18590,18590,18590,131
20240325,123700,1285394090,18590,18600,18600,18590,47
20240325,123600,1284519900,18600,18600,18600,18600,38
20240325,123500,1283813100,18600,18600,18600,18600,9
20240325,123400,1283645700,18600,18600,18600,18580,133
20240325,123300,1281172910,18600,18600,18600,18600,39
20240325,123200,1280447510,18600,18580,18600,18580,40
20240325,123100,1279703610,18580,18590,18590,18560,134
20240325,123000,1277213890,18580,18600,18600,18580,30
20240325,122900,1276656350,18600,18590,18600,18590,97
20240325,122800,1274852210,18590,18590,18590,18590,104
20240325,122700,1272918850,18590,18590,18590,18590,41
20240325,122600,1272156660,18580,18580,18580,18580,51
20240325,122500,1271209080,18580,18590,18590,18580,99
20240325,122400,1269368690,18570,18560,18570,18550,50
20240325,122300,1268440740,18570,18570,18570,18570,1
20240325,122200,1268422170,18580,18590,18590,18580,135
20240325,122100,1265912920,18590,18550,18590,18540,18
20240325,122000,1265579000,18570,18530,18570,18530,35
20240325,121900,1264929090,18570,18580,18580,18570,41
20240325,121800,1264167340,18580,18530,18580,18530,110
20240325,121700,1262124090,18530,18530,18530,18530,1
20240325,121600,1262105560,18540,18550,18550,18540,40
20240325,121500,1261363570,18570,18570,18570,18570,139
20240325,121400,1258782340,18570,18570,18570,18570,1
20240325,121300,1258763770,18500,18560,18560,18500,887
20240325,121200,1242351870,18560,18550,18560,18550,316
20240325,121100,1236489070,18560,18560,18580,18560,83
20240325,121000,1234948150,18570,18560,18570,18560,6
20240325,120900,1234836750,18570,18580,18580,18570,175
20240325,120800,1231585260,18570,18570,18570,18570,291
20240325,120700,1226181390,18560,18560,18560,18560,2
20240325,120600,1226144270,18570,18570,18570,18570,42
20240325,120500,1225364330,18550,18550,18570,18550,59
20240325,120400,1224269400,18560,18570,18570,18560,61
20240325,120300,1223136880,18570,18570,18570,18560,43
20240325,120200,1222338390,18570,18560,18570,18560,112
20240325,120100,1220259660,18550,18550,18550,18540,52
20240325,120000,1219295560,18550,18540,18550,18540,1344
20240325,115900,1194371140,18540,18530,18540,18530,55
20240325,115800,1193351530,18530,18510,18530,18510,39
20240325,115700,1192629460,18520,18510,18520,18510,246
20240325,115600,1188073600,18520,18500,18520,18500,352
20240325,115500,1181559640,18500,18510,18520,18500,98
20240325,115400,1179745270,18500,18510,18510,18500,39
20240325,115300,1179023690,18510,18510,18520,18510,132
20240325,115200,1176580030,18510,18510,18510,18510,44
20240325,115100,1175765590,18510,18510,18510,18500,145
20240325,115000,1173082660,18510,18510,18510,18500,183
20240325,114900,1169695830,18510,18510,18510,18510,12
20240325,114800,1169473710,18510,18500,18510,18500,136
20240325,114700,1166957370,18510,18510,18510,18510,89
20240325,114600,1165309980,18510,18500,18510,18500,100
20240325,114500,1163459620,18500,18500,18500,18490,6
20240325,114400,1163348640,18500,18500,18500,18500,72
20240325,114300,1162016640,18500,18510,18510,18500,277
20240325,114200,1156891070,18510,18510,18510,18500,72
20240325,114100,1155558370,18510,18510,18510,18510,2
20240325,114000,1155521350,18500,18500,18500,18500,170
20240325,113900,1152376350,18490,18500,18500,18490,111
20240325,113800,1150323360,18500,18500,18500,18500,138
20240325,113700,1147770360,18500,18460,18500,18460,124
20240325,113600,1145477570,18470,18470,18470,18470,42
20240325,113500,1144701830,18490,18480,18490,18480,169
20240325,113400,1141578250,18480,18490,18500,18480,141
20240325,113300,1138971300,18480,18480,18490,18480,169
20240325,113200,1135846900,18490,18400,18490,18400,132
20240325,113100,1133410720,18400,18490,18490,18400,146
20240325,113000,1130720970,18490,18490,18500,18490,217
20240325,112900,1126707690,18500,18500,18500,18500,1
20240325,112800,1126689190,18500,18480,18500,18480,264
20240325,112700,1121807580,18490,18460,18500,18460,61
20240325,112600,1120679750,18400,18460,18460,18400,403
20240325,112500,1113260300,18470,18490,18490,18450,87
20240325,112400,1111653390,18490,18480,18490,18480,139
20240325,112300,1109083670,18470,18490,18490,18470,110
20240325,112200,1107051220,18490,18490,18490,18490,81
20240325,112100,1105553530,18490,18470,18500,18470,214
20240325,112000,1101598610,18480,18400,18480,18400,78
20240325,111900,1100160760,18400,18410,18480,18400,72
20240325,111800,1098835360,18410,18400,18410,18400,297
20240325,111700,1093368530,18400,18410,18410,18400,134
20240325,111600,1090901810,18420,18470,18470,18420,1570
20240325,111500,1061935300,18430,18410,18480,18410,172
20240325,111400,1058760380,18410,18420,18420,18400,165
20240325,111300,1055722310,18420,18480,18480,18420,98
20240325,111200,1053913790,18430,18420,18470,18420,139
20240325,111100,1051350620,18410,18400,18480,18400,868
20240325,111000,1035363930,18390,18390,18410,18390,803
20240325,110900,1020590500,18380,18390,18400,18380,394
20240325,110800,1013343410,18340,18400,18400,18340,4079
20240325,110700,938463600,18400,18400,18410,18400,504
20240325,110600,929188510,18400,18400,18410,18400,473
20240325,110500,920484960,18400,18380,18420,18380,500
20240325,110400,911284660,18380,18410,18420,18380,2980
20240325,110300,856454560,18410,18440,18440,18410,165
20240325,110200,853415660,18440,18410,18440,18410,127
20240325,110100,851075280,18410,18430,18430,18410,93
20240325,110000,849362730,18420,18480,18480,18420,83
20240325,105900,847832430,18420,18410,18420,18410,151
20240325,105800,845051880,18410,18410,18410,18400,572
20240325,105700,834527050,18400,18430,18500,18400,123
20240325,105600,832259520,18410,18420,18430,18410,80
20240325,105500,830785920,18420,18450,18450,18410,132
20240325,105400,828354460,18460,18460,18460,18410,249
20240325,105300,823762850,18460,18500,18500,18460,32
20240325,105200,823170960,18500,18520,18520,18440,147
20240325,105100,820453220,18520,18490,18520,18450,126
20240325,105000,818125930,18520,18520,18530,18520,93
20240325,104900,816402730,18530,18510,18530,18510,120
20240325,104800,814181060,18520,18520,18520,18520,35
20240325,104700,813532860,18520,18520,18530,18520,50
20240325,104600,812606820,18510,18490,18510,18490,87
20240325,104500,810997500,18500,18510,18510,18500,38
20240325,104400,810294490,18510,18540,18540,18510,495
20240325,104300,801121820,18530,18510,18540,18510,91
20240325,104200,799436610,18520,18520,18520,18520,7
20240325,104100,799306970,18540,18530,18540,18530,79
20240325,104000,797842640,18540,18540,18540,18540,3
20240325,103900,797787020,18540,18520,18540,18450,147
20240325,103800,795063280,18530,18530,18530,18530,35
20240325,103700,794414730,18450,18540,18540,18450,95
20240325,103600,792655320,18560,18530,18560,18530,100
20240325,103500,790801330,18520,18550,18550,18520,8
20240325,103400,790652990,18560,18580,18580,18560,36
20240325,103300,789984460,18520,18580,18580,18520,146
20240325,103200,787272200,18580,18500,18580,18500,36
20240325,103100,786603480,18500,18590,18590,18500,1602
20240325,103000,756955150,18590,18600,18600,18590,253
20240325,102900,752250150,18570,18600,18600,18570,613
20240325,102800,740858900,18600,18600,18600,18600,2
20240325,102700,740821700,18610,18590,18610,18590,109
20240325,102600,738794170,18600,18610,18610,18600,47
20240325,102500,737919940,18600,18610,18610,18600,75
20240325,102400,736524610,18620,18610,18620,18600,819
20240325,102300,721284620,18600,18610,18620,18600,70
20240325,102200,719981260,18620,18610,18620,18610,500
20240325,102100,710671860,18590,18570,18590,18570,41
20240325,102000,709910030,18530,18580,18580,18520,184
20240325,101900,706498920,18590,18590,18590,18590,9
20240325,101800,706331610,18600,18600,18620,18600,139
20240325,101700,703745530,18600,18600,18600,18600,49
20240325,101600,702834130,18600,18590,18600,18580,88
20240325,101500,701198330,18590,18630,18630,18570,255
20240325,101400,696453220,18630,18630,18630,18630,34
20240325,101300,695819800,18600,18660,18660,18600,1178
20240325,101200,673898500,18660,18660,18660,18660,1055
20240325,101100,654212200,18650,18610,18650,18610,917
20240325,101000,637138520,18610,18570,18610,18570,508
20240325,100900,627696910,18560,18530,18560,18530,126
20240325,100800,625361410,18540,18540,18550,18540,440
20240325,100700,617201710,18530,18530,18530,18530,63
20240325,100600,616034320,18510,18540,18540,18500,235
20240325,100500,611685910,18500,18500,18530,18500,667
20240325,100400,599335790,18490,18380,18490,18380,686
20240325,100300,586656500,18380,18420,18460,18350,879
20240325,100200,570471550,18400,18400,18400,18400,1268
20240325,100100,547140350,18400,18330,18400,18330,165
20240325,100000,544109950,18330,18320,18330,18320,255
20240325,095900,539438080,18300,18310,18310,18300,5
20240325,095800,539346570,18290,18320,18320,18290,3335
20240325,095700,478312660,18330,18370,18370,18330,414
20240325,095600,470716540,18380,18400,18400,18380,243
20240325,095500,466249150,18400,18460,18460,18400,3762
20240325,095400,397001490,18450,18460,18460,18450,49
20240325,095300,396097110,18460,18460,18460,18460,23
20240325,095200,395672530,18460,18460,18460,18450,161
20240325,095100,392701960,18480,18490,18490,18440,339
20240325,095000,386443940,18490,18490,18490,18490,2
20240325,094900,386406960,18500,18500,18500,18500,303
20240325,094800,380801460,18500,18480,18500,18470,15
20240325,094700,380524250,18480,18490,18490,18480,37
20240325,094600,379840140,18500,18500,18500,18500,3
20240325,094500,379784640,18470,18470,18470,18470,28
20240325,094400,379267480,18480,18460,18480,18460,23
20240325,094300,378842460,18450,18450,18450,18450,251
20240325,094200,374211510,18500,18440,18500,18440,214
20240325,094100,370262310,18440,18440,18440,18440,23
20240325,094000,369838190,18440,18430,18440,18430,12
20240325,093900,369617010,18430,18440,18450,18430,475
20240325,093800,360858990,18500,18450,18500,18440,133
20240325,093700,358404470,18440,18460,18480,18440,254
20240325,093600,353715430,18450,18460,18460,18440,87
20240325,093500,352109940,18460,18470,18470,18460,19
20240325,093400,351759180,18470,18480,18480,18470,55
20240325,093300,350743320,18480,18490,18490,18480,113
20240325,093200,348655040,18490,18500,18500,18490,107
20240325,093100,346675590,18500,18490,18500,18490,160
20240325,093000,343716810,18490,18500,18500,18490,123
20240325,092900,341442430,18510,18500,18510,18500,36
20240325,092800,340776090,18490,18530,18530,18490,29
20240325,092700,340239510,18500,18520,18530,18500,42
20240325,092600,339461760,18500,18520,18520,18500,2182
20240325,092500,299085380,18510,18520,18520,18510,101
20240325,092400,297215780,18510,18520,18550,18510,594
20240325,092300,286218970,18520,18540,18540,18520,531
20240325,092200,276380900,18560,18560,18560,18560,63
20240325,092100,275211620,18530,18590,18590,18530,201
20240325,092000,271484500,18630,18560,18630,18560,134
20240325,091900,268988260,18560,18550,18560,18550,1371
20240325,091800,243556200,18550,18560,18650,18550,3407
20240325,091700,180298780,18560,18550,18600,18550,611
20240325,091600,168959720,18610,18540,18610,18540,58
20240325,091500,167881910,18580,18530,18580,18530,121
20240325,091400,165635470,18530,18540,18540,18530,9
20240325,091300,165468690,18530,18540,18560,18530,205
20240325,091200,161668030,18530,18530,18530,18530,0
20240325,091100,161668030,18530,18530,18560,18520,425
20240325,091000,153790410,18540,18550,18550,18540,166
20240325,090900,150712340,18560,18600,18600,18560,1338
20240325,090800,125827660,18630,18630,18630,18610,387
20240325,090700,118623910,18620,18690,18690,18620,6
20240325,090600,118512100,18660,18670,18670,18660,160
20240325,090500,115526430,18660,18660,18670,18630,1857
20240325,090400,80895050,18660,18660,18670,18660,11
20240325,090300,80689770,18780,18780,18780,18780,1
20240325,090200,80670990,18790,18640,18790,18630,350
20240325,090100,74150000,18630,18630,18640,18630,94
20240325,090000,72398760,18850,18850,18850,18700,3858