088350/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,6774208235,3190,3190,3190,3190,64089
20240318,195500,6774208235,3190,3190,3190,3190,0
20240318,195400,6774208235,3190,3190,3190,3190,0
20240318,195300,6774208235,3190,3190,3190,3190,0
20240318,195200,6774208235,3190,3190,3190,3190,0
20240318,195100,6774208235,3190,3190,3190,3190,0
20240318,195000,6774208235,3190,3190,3190,3190,0
20240318,194900,6774208235,3190,3190,3190,3190,0
20240318,194800,6774208235,3190,3190,3190,3190,0
20240318,194700,6774208235,3190,3190,3190,3190,0
20240318,194600,6774208235,3190,3190,3190,3190,0
20240318,194500,6774208235,3190,3190,3190,3190,0
20240318,194400,6774208235,3190,3190,3190,3190,0
20240318,194300,6774208235,3190,3190,3190,3190,0
20240318,194200,6774208235,3190,3190,3190,3190,0
20240318,194100,6774208235,3190,3190,3190,3190,0
20240318,194000,6774208235,3190,3190,3190,3190,0
20240318,193900,6774208235,3190,3190,3190,3190,0
20240318,193800,6774208235,3190,3190,3190,3190,0
20240318,193700,6774208235,3190,3190,3190,3190,0
20240318,193600,6774208235,3190,3190,3190,3190,0
20240318,193500,6774208235,3190,3190,3190,3190,0
20240318,193400,6774208235,3190,3190,3190,3190,0
20240318,193300,6774208235,3190,3190,3190,3190,0
20240318,193200,6774208235,3190,3190,3190,3190,0
20240318,193100,6774208235,3190,3190,3190,3190,0
20240318,193000,6774208235,3190,3190,3190,3190,0
20240318,192900,6774208235,3190,3190,3190,3190,0
20240318,192800,6774208235,3190,3190,3190,3190,0
20240318,192700,6774208235,3190,3190,3190,3190,0
20240318,192600,6774208235,3190,3190,3190,3190,64089
20240318,192500,6774208235,3190,3190,3190,3190,0
20240318,192400,6774208235,3190,3190,3190,3190,0
20240318,192300,6774208235,3190,3190,3190,3190,0
20240318,192200,6774208235,3190,3190,3190,3190,0
20240318,192100,6774208235,3190,3190,3190,3190,0
20240318,192000,6774208235,3190,3190,3190,3190,0
20240318,191900,6774208235,3190,3190,3190,3190,0
20240318,191800,6774208235,3190,3190,3190,3190,0
20240318,191700,6774208235,3190,3190,3190,3190,0
20240318,191600,6774208235,3190,3190,3190,3190,0
20240318,191500,6774208235,3190,3190,3190,3190,0
20240318,191400,6774208235,3190,3190,3190,3190,0
20240318,191300,6774208235,3190,3190,3190,3190,0
20240318,191200,6774208235,3190,3190,3190,3190,0
20240318,191100,6774208235,3190,3190,3190,3190,0
20240318,191000,6774208235,3190,3190,3190,3190,0
20240318,190900,6774208235,3190,3190,3190,3190,0
20240318,190800,6774208235,3190,3190,3190,3190,0
20240318,190700,6774208235,3190,3190,3190,3190,0
20240318,190600,6774208235,3190,3190,3190,3190,0
20240318,190500,6774208235,3190,3190,3190,3190,0
20240318,190400,6774208235,3190,3190,3190,3190,0
20240318,190300,6774208235,3190,3190,3190,3190,0
20240318,190200,6774208235,3190,3190,3190,3190,0
20240318,190100,6774208235,3190,3190,3190,3190,0
20240318,190000,6774208235,3190,3190,3190,3190,0
20240318,185900,6774208235,3190,3190,3190,3190,0
20240318,185800,6774208235,3190,3190,3190,3190,0
20240318,185700,6774208235,3190,3190,3190,3190,0
20240318,185600,6774208235,3190,3190,3190,3190,64089
20240318,185500,6774208235,3190,3190,3190,3190,0
20240318,185400,6774208235,3190,3190,3190,3190,0
20240318,185300,6774208235,3190,3190,3190,3190,0
20240318,185200,6774208235,3190,3190,3190,3190,0
20240318,185100,6774208235,3190,3190,3190,3190,0
20240318,185000,6774208235,3190,3190,3190,3190,0
20240318,184900,6774208235,3190,3190,3190,3190,0
20240318,184800,6774208235,3190,3190,3190,3190,0
20240318,184700,6774208235,3190,3190,3190,3190,0
20240318,184600,6774208235,3190,3190,3190,3190,0
20240318,184500,6774208235,3190,3190,3190,3190,0
20240318,184400,6774208235,3190,3190,3190,3190,0
20240318,184300,6774208235,3190,3190,3190,3190,0
20240318,184200,6774208235,3190,3190,3190,3190,0
20240318,184100,6774208235,3190,3190,3190,3190,0
20240318,184000,6774208235,3190,3190,3190,3190,0
20240318,183900,6774208235,3190,3190,3190,3190,0
20240318,183800,6774208235,3190,3190,3190,3190,0
20240318,183700,6774208235,3190,3190,3190,3190,0
20240318,183600,6774208235,3190,3190,3190,3190,0
20240318,183500,6774208235,3190,3190,3190,3190,0
20240318,183400,6774208235,3190,3190,3190,3190,0
20240318,183300,6774208235,3190,3190,3190,3190,0
20240318,183200,6774208235,3190,3190,3190,3190,0
20240318,183100,6774208235,3190,3190,3190,3190,0
20240318,183000,6774208235,3190,3190,3190,3190,0
20240318,182900,6774208235,3190,3190,3190,3190,0
20240318,182800,6774208235,3190,3190,3190,3190,0
20240318,182700,6774208235,3190,3190,3190,3190,0
20240318,182600,6774208235,3190,3190,3190,3190,64089
20240318,182500,6774208235,3190,3190,3190,3190,0
20240318,182400,6774208235,3190,3190,3190,3190,0
20240318,182300,6774208235,3190,3190,3190,3190,0
20240318,182200,6774208235,3190,3190,3190,3190,0
20240318,182100,6774208235,3190,3190,3190,3190,0
20240318,182000,6774208235,3190,3190,3190,3190,0
20240318,181900,6774208235,3190,3190,3190,3190,0
20240318,181800,6774208235,3190,3190,3190,3190,0
20240318,181700,6774208235,3190,3190,3190,3190,0
20240318,181600,6774208235,3190,3190,3190,3190,0
20240318,181500,6774208235,3190,3190,3190,3190,0
20240318,181400,6774208235,3190,3190,3190,3190,0
20240318,181300,6774208235,3190,3190,3190,3190,0
20240318,181200,6774208235,3190,3190,3190,3190,0
20240318,181100,6774208235,3190,3190,3190,3190,0
20240318,181000,6774208235,3190,3190,3190,3190,0
20240318,180900,6774208235,3190,3190,3190,3190,0
20240318,180800,6774208235,3190,3190,3190,3190,0
20240318,180700,6774208235,3190,3190,3190,3190,0
20240318,180600,6774208235,3190,3190,3190,3190,0
20240318,180500,6774208235,3190,3190,3190,3190,0
20240318,180400,6774208235,3190,3190,3190,3190,0
20240318,180300,6774208235,3190,3190,3190,3190,0
20240318,180200,6774208235,3190,3190,3190,3190,0
20240318,180100,6774208235,3190,3190,3190,3190,0
20240318,180000,6774208235,3190,3190,3190,3190,0
20240318,175900,6774208235,3190,3190,3190,3190,0
20240318,175800,6774208235,3190,3190,3190,3190,0
20240318,175700,6774208235,3190,3190,3190,3190,0
20240318,175600,6774208235,3190,3190,3190,3190,64089
20240318,175500,6774208235,3190,3190,3190,3190,0
20240318,175400,6774208235,3190,3190,3190,3190,0
20240318,175300,6774208235,3190,3190,3190,3190,0
20240318,175200,6774208235,3190,3190,3190,3190,0
20240318,175100,6774208235,3190,3190,3190,3190,0
20240318,175000,6774208235,3190,3190,3190,3190,0
20240318,174900,6774208235,3190,3190,3190,3190,0
20240318,174800,6774208235,3190,3190,3190,3190,0
20240318,174700,6774208235,3190,3190,3190,3190,0
20240318,174600,6774208235,3190,3190,3190,3190,0
20240318,174500,6774208235,3190,3190,3190,3190,0
20240318,174400,6774208235,3190,3190,3190,3190,0
20240318,174300,6774208235,3190,3190,3190,3190,0
20240318,174200,6774208235,3190,3190,3190,3190,0
20240318,174100,6774208235,3190,3190,3190,3190,0
20240318,174000,6774208235,3190,3190,3190,3190,0
20240318,173900,6774208235,3190,3190,3190,3190,0
20240318,173800,6774208235,3190,3190,3190,3190,0
20240318,173700,6774208235,3190,3190,3190,3190,0
20240318,173600,6774208235,3190,3190,3190,3190,0
20240318,173500,6774208235,3190,3190,3190,3190,0
20240318,173400,6774208235,3190,3190,3190,3190,0
20240318,173300,6774208235,3190,3190,3190,3190,0
20240318,173200,6774208235,3190,3190,3190,3190,0
20240318,173100,6774208235,3190,3190,3190,3190,0
20240318,173000,6774208235,3190,3190,3190,3190,0
20240318,172900,6774208235,3190,3190,3190,3190,0
20240318,172800,6774208235,3190,3190,3190,3190,0
20240318,172700,6774208235,3190,3190,3190,3190,0
20240318,172600,6774208235,3190,3190,3190,3190,64089
20240318,172500,6774208235,3190,3190,3190,3190,0
20240318,172400,6774208235,3190,3190,3190,3190,0
20240318,172300,6774208235,3190,3190,3190,3190,0
20240318,172200,6774208235,3190,3190,3190,3190,0
20240318,172100,6774208235,3190,3190,3190,3190,0
20240318,172000,6774208235,3190,3190,3190,3190,0
20240318,171900,6774208235,3190,3190,3190,3190,0
20240318,171800,6774208235,3190,3190,3190,3190,0
20240318,171700,6774208235,3190,3190,3190,3190,0
20240318,171600,6774208235,3190,3190,3190,3190,0
20240318,171500,6774208235,3190,3190,3190,3190,0
20240318,171400,6774208235,3190,3190,3190,3190,0
20240318,171300,6774208235,3190,3190,3190,3190,0
20240318,171200,6774208235,3190,3190,3190,3190,0
20240318,171100,6774208235,3190,3190,3190,3190,0
20240318,171000,6774208235,3190,3190,3190,3190,0
20240318,170900,6774208235,3190,3190,3190,3190,0
20240318,170800,6774208235,3190,3190,3190,3190,0
20240318,170700,6774208235,3190,3190,3190,3190,0
20240318,170600,6774208235,3190,3190,3190,3190,0
20240318,170500,6774208235,3190,3190,3190,3190,0
20240318,170400,6774208235,3190,3190,3190,3190,0
20240318,170300,6774208235,3190,3190,3190,3190,0
20240318,170200,6774208235,3190,3190,3190,3190,0
20240318,170100,6774208235,3190,3190,3190,3190,0
20240318,170000,6774208235,3190,3190,3190,3190,0
20240318,165900,6774208235,3190,3190,3190,3190,0
20240318,165800,6774208235,3190,3190,3190,3190,0
20240318,165700,6774208235,3190,3190,3190,3190,0
20240318,165600,6774208235,3190,3190,3190,3190,64089
20240318,165500,6774208235,3190,3190,3190,3190,0
20240318,165400,6774208235,3190,3190,3190,3190,0
20240318,165300,6774208235,3190,3190,3190,3190,0
20240318,165200,6774208235,3190,3190,3190,3190,0
20240318,165100,6774208235,3190,3190,3190,3190,0
20240318,165000,6774208235,3190,3190,3190,3190,0
20240318,164900,6774208235,3190,3190,3190,3190,0
20240318,164800,6774208235,3190,3190,3190,3190,0
20240318,164700,6774208235,3190,3190,3190,3190,0
20240318,164600,6774208235,3190,3190,3190,3190,0
20240318,164500,6774208235,3190,3190,3190,3190,0
20240318,164400,6774208235,3190,3190,3190,3190,0
20240318,164300,6774208235,3190,3190,3190,3190,0
20240318,164200,6774208235,3190,3190,3190,3190,0
20240318,164100,6774208235,3190,3190,3190,3190,0
20240318,164000,6774208235,3190,3190,3190,3190,0
20240318,163900,6774208235,3190,3190,3190,3190,0
20240318,163800,6774208235,3190,3190,3190,3190,0
20240318,163700,6774208235,3190,3190,3190,3190,0
20240318,163600,6774208235,3190,3190,3190,3190,0
20240318,163500,6774208235,3190,3190,3190,3190,0
20240318,163400,6774208235,3190,3190,3190,3190,0
20240318,163300,6774208235,3190,3190,3190,3190,0
20240318,163200,6774208235,3190,3190,3190,3190,0
20240318,163100,6774208235,3190,3190,3190,3190,0
20240318,163000,6774208235,3190,3190,3190,3190,0
20240318,162900,6774208235,3190,3190,3190,3190,0
20240318,162800,6774208235,3190,3190,3190,3190,0
20240318,162700,6774208235,3190,3190,3190,3190,0
20240318,162600,6774208235,3190,3190,3190,3190,64089
20240318,162500,6774208235,3190,3190,3190,3190,0
20240318,162400,6774208235,3190,3190,3190,3190,0
20240318,162300,6774208235,3190,3190,3190,3190,0
20240318,162200,6774208235,3190,3190,3190,3190,0
20240318,162100,6774208235,3190,3190,3190,3190,0
20240318,162000,6774208235,3190,3190,3190,3190,0
20240318,161900,6774208235,3190,3190,3190,3190,0
20240318,161800,6774208235,3190,3190,3190,3190,0
20240318,161700,6774208235,3190,3190,3190,3190,0
20240318,161600,6774208235,3190,3190,3190,3190,0
20240318,161500,6774208235,3190,3190,3190,3190,0
20240318,161400,6774208235,3190,3190,3190,3190,0
20240318,161300,6774208235,3190,3190,3190,3190,0
20240318,161200,6774208235,3190,3190,3190,3190,0
20240318,161100,6774208235,3190,3190,3190,3190,0
20240318,161000,6774208235,3190,3190,3190,3190,0
20240318,160900,6774208235,3190,3190,3190,3190,0
20240318,160800,6774208235,3190,3190,3190,3190,0
20240318,160700,6774208235,3190,3190,3190,3190,0
20240318,160600,6774208235,3190,3190,3190,3190,0
20240318,160500,6774208235,3190,3190,3190,3190,0
20240318,160400,6774208235,3190,3190,3190,3190,0
20240318,160300,6774208235,3190,3190,3190,3190,0
20240318,160200,6774208235,3190,3190,3190,3190,0
20240318,160100,6774208235,3190,3190,3190,3190,0
20240318,160000,6774208235,3190,3190,3190,3190,0
20240318,155900,6774208235,3190,3190,3190,3190,0
20240318,155800,6774208235,3190,3190,3190,3190,0
20240318,155700,6774208235,3190,3190,3190,3190,0
20240318,155600,6774208235,3190,3190,3190,3190,64089
20240318,155500,6774208235,3190,3190,3190,3190,0
20240318,155400,6774208235,3190,3190,3190,3190,0
20240318,155300,6774208235,3190,3190,3190,3190,0
20240318,155200,6774208235,3190,3190,3190,3190,0
20240318,155100,6774208235,3190,3190,3190,3190,0
20240318,155000,6774208235,3190,3190,3190,3190,0
20240318,154900,6774208235,3190,3190,3190,3190,0
20240318,154800,6774208235,3190,3190,3190,3190,0
20240318,154700,6774208235,3190,3190,3190,3190,0
20240318,154600,6774208235,3190,3190,3190,3190,0
20240318,154500,6774208235,3190,3190,3190,3190,0
20240318,154400,6774208235,3190,3190,3190,3190,0
20240318,154300,6774208235,3190,3190,3190,3190,0
20240318,154200,6774208235,3190,3190,3190,3190,0
20240318,154100,6774208235,3190,3190,3190,3190,0
20240318,154000,6774208235,3190,3190,3190,3190,0
20240318,153900,6774208235,3190,3190,3190,3190,0
20240318,153800,6774208235,3190,3190,3190,3190,0
20240318,153700,6774208235,3190,3190,3190,3190,0
20240318,153600,6774208235,3190,3190,3190,3190,0
20240318,153500,6774208235,3190,3190,3190,3190,0
20240318,153400,6774208235,3190,3190,3190,3190,0
20240318,153300,6774208235,3190,3190,3190,3190,0
20240318,153200,6774208235,3190,3190,3190,3190,0
20240318,153100,6774208235,3190,3190,3190,3190,0
20240318,153000,6774208235,3190,3190,3190,3190,64089
20240318,152900,6569764325,3200,3200,3200,3200,0
20240318,152800,6569764325,3200,3200,3200,3200,0
20240318,152700,6569764325,3200,3200,3200,3200,0
20240318,152600,6569764325,3200,3200,3200,3200,0
20240318,152500,6569764325,3200,3200,3200,3200,0
20240318,152400,6569764325,3200,3200,3200,3200,0
20240318,152300,6569764325,3200,3200,3200,3200,0
20240318,152200,6569764325,3200,3200,3200,3200,0
20240318,152100,6569764325,3200,3200,3200,3200,0
20240318,152000,6569764325,3200,3200,3200,3200,0
20240318,151900,6569764325,3200,3195,3200,3190,11028
20240318,151800,6534528740,3190,3190,3195,3190,1111
20240318,151700,6530981015,3190,3195,3195,3190,3463
20240318,151600,6519932705,3190,3190,3195,3190,13871
20240318,151500,6475670970,3195,3190,3195,3190,3775
20240318,151400,6463623595,3195,3195,3195,3190,3544
20240318,151300,6452313355,3190,3180,3195,3180,11782
20240318,151200,6414751540,3185,3180,3185,3180,3358
20240318,151100,6404067145,3180,3180,3185,3180,2289
20240318,151000,6396787665,3185,3180,3185,3180,2533
20240318,150900,6388728065,3180,3180,3185,3180,3401
20240318,150800,6377909565,3180,3185,3185,3180,2332
20240318,150700,6370490070,3185,3175,3185,3175,7969
20240318,150600,6345143315,3175,3175,3180,3170,9220
20240318,150500,6315840005,3180,3175,3180,3175,5909
20240318,150400,6297074020,3175,3180,3185,3175,13689
20240318,150300,6253540090,3180,3180,3185,3180,10249
20240318,150200,6220947370,3180,3180,3185,3180,2275
20240318,150100,6213712020,3185,3180,3185,3180,1830
20240318,150000,6207891780,3180,3180,3185,3180,2823
20240318,145900,6198913395,3180,3190,3190,3180,20078
20240318,145800,6134966730,3195,3175,3195,3175,14609
20240318,145700,6088405325,3175,3175,3180,3175,2376
20240318,145600,6080861125,3180,3185,3190,3175,5564
20240318,145500,6063156345,3185,3185,3190,3185,3726
20240318,145400,6051281060,3185,3190,3190,3185,3209
20240318,145300,6041055875,3185,3185,3190,3185,3601
20240318,145200,6029584540,3190,3185,3190,3185,3677
20240318,145100,6017867555,3185,3180,3190,3180,10266
20240318,145000,5985175455,3185,3180,3185,3180,2365
20240318,144900,5977651645,3185,3180,3185,3180,1756
20240318,144800,5972066900,3180,3180,3185,3180,3058
20240318,144700,5962342060,3180,3185,3185,3180,1939
20240318,144600,5956175470,3180,3180,3185,3180,1772
20240318,144500,5950539850,3180,3180,3185,3180,2917
20240318,144400,5941263360,3180,3180,3185,3180,3216
20240318,144300,5931028460,3185,3180,3185,3180,3282
20240318,144200,5920586030,3180,3170,3185,3170,12862
20240318,144100,5879723035,3170,3170,3180,3170,5093
20240318,144000,5863553280,3170,3180,3185,3170,2919
20240318,143900,5854278165,3180,3180,3185,3180,11908
20240318,143800,5816410630,3180,3165,3180,3165,17765
20240318,143700,5760011950,3165,3160,3170,3160,3118
20240318,143600,5750139340,3160,3165,3180,3160,15717
20240318,143500,5700349980,3165,3165,3170,3165,2784
20240318,143400,5691533370,3165,3165,3170,3165,3139
20240318,143300,5681593385,3165,3180,3190,3160,14530
20240318,143200,5635499295,3165,3165,3185,3165,22466
20240318,143100,5564126190,3165,3165,3175,3165,28398
20240318,143000,5474060085,3165,3165,3165,3165,6229
20240318,142900,5454345300,3165,3170,3170,3165,2314
20240318,142800,5447018960,3165,3165,3170,3165,1818
20240318,142700,5441264965,3165,3170,3170,3165,10180
20240318,142600,5409017275,3165,3165,3170,3165,3174
20240318,142500,5398970280,3170,3165,3170,3165,2774
20240318,142400,5390188025,3165,3165,3170,3165,7331
20240318,142300,5366964670,3165,3165,3170,3165,3369
20240318,142200,5356299270,3165,3165,3170,3165,2542
20240318,142100,5348251840,3165,3165,3170,3165,3776
20240318,142000,5336294835,3165,3160,3170,3160,8145
20240318,141900,5310521940,3160,3165,3165,3160,3006
20240318,141800,5301017195,3160,3160,3160,3160,2739
20240318,141700,5292361955,3160,3160,3160,3160,2968
20240318,141600,5282983075,3160,3160,3165,3160,2965
20240318,141500,5273604960,3160,3160,3165,3160,4087
20240318,141400,5260673620,3165,3165,3165,3160,1291
20240318,141300,5256593220,3165,3165,3165,3165,5777
20240318,141200,5238309015,3165,3160,3170,3160,5019
20240318,141100,5222411865,3155,3155,3170,3155,30836
20240318,141000,5124814075,3155,3160,3160,3155,2334
20240318,140900,5117438800,3160,3165,3165,3155,68259
20240318,140800,4901560615,3170,3165,3170,3165,7699
20240318,140700,4877189405,3165,3165,3170,3165,9941
20240318,140600,4845686630,3170,3165,3170,3165,3929
20240318,140500,4833235130,3165,3165,3170,3165,2361
20240318,140400,4825757535,3165,3165,3170,3165,3230
20240318,140300,4815521220,3165,3165,3165,3165,681
20240318,140200,4813365855,3165,3165,3170,3165,1640
20240318,140100,4808167785,3165,3165,3170,3165,1225
20240318,140000,4804285680,3165,3165,3170,3165,1195
20240318,135900,4800500990,3165,3165,3165,3165,357
20240318,135800,4799371085,3165,3165,3170,3165,49
20240318,135700,4799215875,3165,3165,3165,3165,691
20240318,135600,4797028860,3165,3165,3175,3165,618
20240318,135500,4795069910,3165,3165,3175,3165,7561
20240318,135400,4771089305,3165,3165,3170,3165,1129
20240318,135300,4767515970,3165,3165,3170,3165,8090
20240318,135200,4741911095,3165,3170,3170,3165,382
20240318,135100,4740702035,3165,3165,3170,3165,1256
20240318,135000,4736726545,3165,3165,3170,3165,1185
20240318,134900,4732973520,3170,3165,3170,3165,343
20240318,134800,4731887915,3170,3165,3170,3165,696
20240318,134700,4729685010,3165,3165,3170,3165,63
20240318,134600,4729485550,3170,3165,3170,3165,3388
20240318,134500,4718745855,3170,3165,3170,3165,2055
20240318,134400,4712241765,3165,3165,3165,3165,535
20240318,134300,4710548490,3165,3165,3170,3165,530
20240318,134200,4708871030,3165,3165,3165,3165,683
20240318,134100,4706709335,3165,3165,3170,3165,140
20240318,134000,4706265700,3170,3165,3170,3165,582
20240318,133900,4704421150,3165,3165,3170,3165,940
20240318,133800,4701445910,3165,3165,3165,3165,2694
20240318,133700,4692919400,3170,3170,3170,3165,151
20240318,133600,4692440820,3165,3165,3165,3165,671
20240318,133500,4690317105,3170,3165,3170,3165,663
20240318,133400,4688215885,3170,3170,3170,3170,3
20240318,133300,4688206375,3170,3170,3170,3165,1296
20240318,133200,4684101435,3170,3165,3170,3165,7829
20240318,133100,4659322640,3165,3160,3165,3160,1429
20240318,133000,4654806855,3160,3160,3160,3160,679
20240318,132900,4652661215,3160,3160,3160,3160,164
20240318,132800,4652142975,3160,3160,3165,3160,16
20240318,132700,4652092395,3160,3160,3160,3160,689
20240318,132600,4649915155,3160,3160,3160,3160,448
20240318,132500,4648499475,3160,3165,3165,3160,36391
20240318,132400,4533492285,3160,3165,3165,3160,1781
20240318,132300,4527858795,3160,3165,3165,3160,29
20240318,132200,4527767145,3165,3165,3165,3160,636
20240318,132100,4525754285,3165,3160,3165,3160,677
20240318,132000,4523614955,3160,3165,3165,3160,1039
20240318,131900,4520326670,3165,3165,3165,3160,2513
20240318,131800,4512373035,3165,3165,3165,3160,1269
20240318,131700,4508361870,3165,3160,3170,3160,574
20240318,131600,4506545125,3165,3165,3170,3160,16560
20240318,131500,4454132725,3170,3170,3175,3170,10987
20240318,131400,4419303150,3170,3170,3175,3170,50
20240318,131300,4419144625,3170,3170,3175,3170,1664
20240318,131200,4413869740,3170,3170,3170,3170,783
20240318,131100,4411387630,3170,3170,3175,3170,1065
20240318,131000,4408011575,3170,3170,3170,3170,1016
20240318,130900,4404790855,3170,3170,3170,3170,780
20240318,130800,4402318255,3170,3170,3175,3170,41
20240318,130700,4402188280,3170,3170,3175,3170,614
20240318,130600,4400239375,3170,3175,3175,3170,1180
20240318,130500,4396496240,3170,3170,3170,3170,1023
20240318,130400,4393253330,3170,3170,3175,3170,66
20240318,130300,4393043915,3175,3175,3175,3170,931
20240318,130200,4390091355,3170,3170,3175,3170,118
20240318,130100,4389716795,3170,3170,3175,3170,48
20240318,130000,4389564605,3170,3175,3180,3170,2045
20240318,125900,4383073825,3175,3170,3175,3170,1017
20240318,125800,4379844935,3170,3170,3175,3170,97
20240318,125700,4379537390,3175,3170,3175,3170,1669
20240318,125600,4374241660,3170,3170,3175,3170,5012
20240318,125500,4358328620,3170,3175,3175,3170,1247
20240318,125400,4354369555,3175,3175,3175,3175,4489
20240318,125300,4340116980,3175,3175,3180,3170,4975
20240318,125200,4324321375,3175,3170,3175,3170,656
20240318,125100,4322238630,3170,3170,3175,3170,1378
20240318,125000,4317866930,3170,3170,3175,3170,30
20240318,124900,4317771800,3175,3170,3175,3170,23
20240318,124800,4317698870,3175,3165,3190,3165,23314
20240318,124700,4243546625,3165,3165,3170,3165,329
20240318,124600,4242505300,3165,3165,3165,3165,8992
20240318,124500,4214045620,3165,3165,3170,3165,682
20240318,124400,4211887085,3170,3170,3170,3165,5413
20240318,124300,4194727935,3170,3170,3175,3165,17805
20240318,124200,4138286040,3175,3170,3175,3170,1275
20240318,124100,4134244280,3170,3170,3175,3170,58
20240318,124000,4134060250,3170,3175,3175,3170,10084
20240318,123900,4102051180,3175,3175,3180,3175,2274
20240318,123800,4094831165,3175,3185,3185,3175,23148
20240318,123700,4021220530,3180,3180,3180,3180,55
20240318,123600,4021045630,3185,3180,3185,3180,719
20240318,123500,4018758930,3180,3180,3180,3180,74
20240318,123400,4018523610,3180,3180,3185,3180,114
20240318,123300,4018161015,3180,3180,3185,3180,969
20240318,123200,4015078100,3180,3180,3185,3180,337
20240318,123100,4014005145,3180,3180,3180,3180,12
20240318,123000,4013966985,3185,3180,3185,3180,724
20240318,122900,4011664650,3180,3180,3180,3180,46
20240318,122800,4011518370,3180,3180,3180,3180,116
20240318,122700,4011149490,3180,3185,3185,3180,1226
20240318,122600,4007248040,3180,3180,3185,3180,82
20240318,122500,4006987275,3180,3180,3180,3180,16
20240318,122400,4006936395,3180,3180,3185,3180,717
20240318,122300,4004656305,3180,3180,3180,3180,49
20240318,122200,4004500485,3180,3180,3180,3180,84
20240318,122100,4004233365,3185,3180,3185,3180,169
20240318,122000,4003695940,3180,3180,3180,3180,79
20240318,121900,4003444720,3180,3180,3185,3180,1850
20240318,121800,3997556720,3180,3185,3185,3180,206
20240318,121700,3996901485,3180,3180,3185,3180,440
20240318,121600,3995500710,3180,3180,3180,3180,42
20240318,121500,3995367150,3180,3180,3185,3180,5434
20240318,121400,3978082025,3180,3180,3185,3180,1907
20240318,121300,3972017750,3185,3180,3185,3180,72
20240318,121200,3971788780,3185,3180,3185,3180,498
20240318,121100,3970203590,3180,3185,3185,3180,78
20240318,121000,3969955510,3185,3180,3185,3180,197
20240318,120900,3969328790,3185,3180,3185,3180,173
20240318,120800,3968778640,3180,3180,3185,3180,64
20240318,120700,3968574910,3180,3180,3185,3180,43
20240318,120600,3968438165,3180,3180,3185,3180,178
20240318,120500,3967872090,3180,3180,3185,3180,23
20240318,120400,3967798940,3180,3185,3185,3180,8907
20240318,120300,3939432520,3190,3180,3190,3175,8766
20240318,120200,3911538935,3175,3180,3180,3175,313
20240318,120100,3910543710,3175,3175,3180,3175,68
20240318,120000,3910327800,3180,3175,3180,3175,187
20240318,115900,3909734050,3175,3175,3180,3175,1399
20240318,115800,3905292215,3175,3175,3175,3175,51
20240318,115700,3905130290,3180,3175,3180,3175,370
20240318,115600,3903954625,3175,3175,3180,3175,997
20240318,115500,3900784435,3175,3175,3175,3175,263
20240318,115400,3899949410,3175,3175,3175,3175,232
20240318,115300,3899212810,3175,3175,3180,3175,668
20240318,115200,3897089410,3175,3175,3180,3175,174
20240318,115100,3896536430,3175,3180,3180,3175,550
20240318,115000,3894788405,3180,3175,3180,3175,63
20240318,114900,3894588370,3175,3180,3180,3175,41
20240318,114800,3894458140,3175,3175,3175,3175,216
20240318,114700,3893772340,3180,3175,3180,3175,89
20240318,114600,3893489755,3175,3175,3180,3175,23
20240318,114500,3893416675,3175,3175,3180,3175,245
20240318,114400,3892638730,3175,3175,3180,3175,2426
20240318,114300,3884936110,3175,3175,3175,3175,70
20240318,114200,3884713860,3175,3175,3180,3175,182
20240318,114100,3884135960,3175,3175,3180,3175,85
20240318,114000,3883866075,3180,3175,3180,3175,40
20240318,113900,3883738995,3175,3180,3180,3175,194
20240318,113800,3883123030,3185,3170,3185,3170,6427
20240318,113700,3862678730,3170,3170,3170,3170,10
20240318,113600,3862647030,3170,3170,3175,3170,1029
20240318,113500,3859383855,3170,3170,3170,3170,113
20240318,113400,3859025645,3170,3170,3175,3170,88
20240318,113300,3858746660,3170,3170,3175,3170,1186
20240318,113200,3854981980,3175,3175,3175,3170,1039
20240318,113100,3851683235,3170,3170,3175,3170,678
20240318,113000,3849533795,3170,3170,3175,3170,237
20240318,112900,3848782345,3175,3165,3180,3165,9972
20240318,112800,3817145970,3165,3165,3170,3165,45
20240318,112700,3817003510,3165,3165,3170,3165,185
20240318,112600,3816417925,3165,3165,3170,3165,141
20240318,112500,3815971640,3165,3165,3165,3165,43
20240318,112400,3815835545,3170,3165,3170,3165,1003
20240318,112300,3812659970,3165,3170,3170,3165,103
20240318,112200,3812333795,3165,3165,3165,3165,559
20240318,112100,3810564560,3165,3165,3170,3165,238
20240318,112000,3809811285,3160,3170,3170,3160,3153
20240318,111900,3799832020,3165,3165,3165,3165,541
20240318,111800,3798119755,3165,3160,3170,3160,8274
20240318,111700,3771934400,3160,3165,3165,3160,147
20240318,111600,3771469775,3160,3165,3165,3160,1587
20240318,111500,3766454850,3160,3165,3165,3160,202
20240318,111400,3765816490,3160,3160,3165,3160,107
20240318,111300,3765477915,3165,3165,3165,3160,554
20240318,111200,3763726560,3160,3165,3170,3160,26891
20240318,111100,3678616485,3160,3160,3165,3160,71
20240318,111000,3678391875,3160,3160,3165,3160,355
20240318,110900,3677268915,3160,3160,3165,3160,203
20240318,110800,3676627380,3160,3165,3165,3160,29
20240318,110700,3676535735,3160,3165,3165,3160,8268
20240318,110600,3650367550,3170,3165,3170,3165,1242
20240318,110500,3646436605,3165,3165,3165,3165,116
20240318,110400,3646069465,3165,3165,3170,3165,3629
20240318,110300,3634580035,3170,3165,3170,3165,5707
20240318,110200,3616517375,3170,3165,3170,3165,535
20240318,110100,3614823985,3165,3170,3170,3165,111
20240318,110000,3614472625,3165,3165,3170,3160,6343
20240318,105900,3594398135,3160,3165,3165,3160,1468
20240318,105800,3589752590,3160,3165,3165,3160,1303
20240318,105700,3585628620,3165,3170,3170,3165,222
20240318,105600,3584925875,3165,3165,3170,3165,2190
20240318,105500,3577994520,3165,3165,3170,3165,373
20240318,105400,3576813550,3170,3165,3170,3165,4350
20240318,105300,3563045795,3165,3175,3175,3165,76321
20240318,105200,3320897690,3180,3180,3180,3175,310
20240318,105100,3319911955,3175,3175,3180,3175,10624
20240318,105000,3286129730,3180,3185,3185,3180,13914
20240318,104900,3241883185,3180,3185,3185,3180,7849
20240318,104800,3216923360,3185,3185,3185,3185,4624
20240318,104700,3202195920,3190,3185,3190,3185,145
20240318,104600,3201734090,3185,3190,3190,3185,379
20240318,104500,3200526830,3190,3185,3190,3185,179
20240318,104400,3199956680,3190,3190,3190,3190,2
20240318,104300,3199950300,3185,3190,3195,3185,120
20240318,104200,3199567565,3190,3195,3195,3190,2397
20240318,104100,3191921060,3190,3190,3190,3190,8699
20240318,104000,3164171250,3190,3190,3190,3185,148
20240318,103900,3163699840,3185,3180,3185,3175,7343
20240318,103800,3140319985,3175,3185,3185,3175,3265
20240318,103700,3129937770,3185,3185,3185,3180,3349
20240318,103600,3119275950,3185,3185,3185,3175,7325
20240318,103500,3095975125,3180,3180,3180,3180,6135
20240318,103400,3076465825,3180,3175,3180,3175,141
20240318,103300,3076018095,3180,3175,3180,3175,1760
20240318,103200,3070422095,3180,3180,3180,3180,711
20240318,103100,3068161115,3180,3175,3180,3175,126
20240318,103000,3067760505,3175,3175,3175,3175,273
20240318,102900,3066893730,3180,3180,3180,3180,119
20240318,102800,3066515310,3175,3175,3175,3175,113
20240318,102700,3066156535,3180,3175,3180,3175,910
20240318,102600,3063266025,3175,3185,3185,3175,10001
20240318,102500,3031510795,3180,3180,3180,3180,2879
20240318,102400,3022355575,3180,3180,3185,3180,2122
20240318,102300,3015607600,3180,3180,3185,3175,500
20240318,102200,3014017315,3185,3175,3185,3175,13036
20240318,102100,2972584755,3175,3170,3175,3170,2261
20240318,102000,2965406995,3170,3165,3170,3165,3683
20240318,101900,2953732035,3165,3165,3165,3165,62
20240318,101800,2953535805,3165,3175,3175,3165,1298
20240318,101700,2949421695,3175,3175,3175,3160,8881
20240318,101600,2921293080,3175,3175,3175,3170,5268
20240318,101500,2904585210,3175,3175,3175,3170,230
20240318,101400,2903855880,3175,3160,3175,3160,9243
20240318,101300,2874605240,3160,3160,3160,3160,876
20240318,101200,2871837080,3160,3160,3165,3160,4414
20240318,101100,2857888685,3155,3160,3160,3155,6509
20240318,101000,2837352105,3160,3160,3165,3155,6781
20240318,100900,2815902945,3160,3165,3165,3160,5504
20240318,100800,2798505275,3160,3160,3165,3160,4928
20240318,100700,2782932280,3160,3160,3165,3155,9637
20240318,100600,2752501875,3160,3165,3165,3155,6810
20240318,100500,2731002295,3160,3160,3165,3160,597
20240318,100400,2729115745,3160,3165,3165,3155,1575
20240318,100300,2724138780,3160,3160,3160,3155,10933
20240318,100200,2689592985,3160,3165,3165,3155,21971
20240318,100100,2620161825,3170,3165,3170,3160,23411
20240318,100000,2546083240,3170,3175,3180,3165,20893
20240318,095900,2479830760,3170,3180,3185,3170,10438
20240318,095800,2446690845,3180,3190,3190,3180,4132
20240318,095700,2433550955,3190,3190,3190,3180,6146
20240318,095600,2413990960,3175,3175,3185,3175,12777
20240318,095500,2373384510,3175,3190,3190,3175,8831
20240318,095400,2345292660,3190,3190,3190,3185,257
20240318,095300,2344473645,3185,3180,3190,3180,6790
20240318,095200,2322854110,3180,3180,3180,3180,62
20240318,095100,2322656950,3185,3185,3185,3180,2313
20240318,095000,2315290310,3190,3185,3190,3185,2296
20240318,094900,2307975845,3185,3180,3185,3180,625
20240318,094800,2305985310,3185,3180,3185,3180,1431
20240318,094700,2301433530,3180,3185,3185,3180,349
20240318,094600,2300323660,3180,3185,3185,3180,5031
20240318,094500,2284321495,3180,3175,3185,3170,3678
20240318,094400,2272644160,3175,3170,3175,3170,2024
20240318,094300,2266222260,3170,3170,3175,3165,9173
20240318,094200,2237183050,3175,3165,3175,3165,9434
20240318,094100,2207313370,3165,3165,3165,3160,6505
20240318,094000,2186739340,3160,3185,3185,3160,85672
20240318,093900,1914829595,3195,3185,3195,3180,17003
20240318,093800,1860683280,3185,3185,3185,3185,5606
20240318,093700,1842828170,3185,3180,3185,3180,2074
20240318,093600,1836228620,3185,3190,3190,3185,4576
20240318,093500,1821646505,3190,3190,3195,3185,9277
20240318,093400,1792091025,3190,3195,3195,3190,199
20240318,093300,1791456010,3195,3190,3195,3185,9108
20240318,093200,1762429185,3195,3200,3200,3195,4118
20240318,093100,1749270300,3200,3200,3200,3195,39
20240318,093000,1749145555,3195,3200,3200,3195,3494
20240318,092900,1737965425,3200,3195,3200,3195,4647
20240318,092800,1723117935,3190,3195,3195,3190,3069
20240318,092700,1713315740,3195,3185,3195,3185,28155
20240318,092600,1623623760,3180,3185,3185,3180,1627
20240318,092500,1618446635,3185,3185,3190,3180,34333
20240318,092400,1509098190,3190,3190,3195,3190,6405
20240318,092300,1488663140,3185,3190,3195,3185,6417
20240318,092200,1468195805,3195,3195,3195,3190,6243
20240318,092100,1448280550,3200,3190,3200,3190,722
20240318,092000,1445970370,3190,3195,3205,3190,9732
20240318,091900,1414907760,3210,3190,3210,3190,17736
20240318,091800,1358197925,3190,3195,3195,3190,7998
20240318,091700,1332684070,3195,3190,3195,3185,13461
20240318,091600,1289754000,3195,3195,3195,3190,241
20240318,091500,1288984010,3195,3190,3195,3185,619
20240318,091400,1287009320,3190,3190,3195,3185,10584
20240318,091300,1253250165,3190,3205,3205,3190,63296
20240318,091200,1050893535,3205,3210,3210,3200,27873
20240318,091100,961582215,3210,3205,3210,3205,4261
20240318,091000,947905600,3210,3215,3215,3205,14751
20240318,090900,900547775,3215,3210,3225,3210,1032
20240318,090800,897233895,3205,3210,3220,3205,12978
20240318,090700,855543275,3220,3220,3225,3205,11049
20240318,090600,820037480,3215,3230,3235,3210,77124
20240318,090500,571598235,3235,3240,3240,3230,5975
20240318,090400,552274155,3235,3255,3260,3235,73055
20240318,090300,315021335,3255,3265,3265,3255,7775
20240318,090200,289640105,3260,3265,3265,3250,18178
20240318,090100,230464600,3260,3270,3275,3260,38988
20240318,090000,103116910,3270,3275,3280,3265,31501