448280/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213300,1558091150,32450,32450,32450,32450,1088
20240318,213200,1558091150,32450,32450,32450,32450,0
20240318,213100,1558091150,32450,32450,32450,32450,0
20240318,213000,1558091150,32450,32450,32450,32450,0
20240318,212900,1558091150,32450,32450,32450,32450,0
20240318,212800,1558091150,32450,32450,32450,32450,0
20240318,212700,1558091150,32450,32450,32450,32450,0
20240318,212600,1558091150,32450,32450,32450,32450,0
20240318,212500,1558091150,32450,32450,32450,32450,0
20240318,212400,1558091150,32450,32450,32450,32450,0
20240318,212300,1558091150,32450,32450,32450,32450,0
20240318,212200,1558091150,32450,32450,32450,32450,0
20240318,212100,1558091150,32450,32450,32450,32450,0
20240318,212000,1558091150,32450,32450,32450,32450,0
20240318,211900,1558091150,32450,32450,32450,32450,0
20240318,211800,1558091150,32450,32450,32450,32450,0
20240318,211700,1558091150,32450,32450,32450,32450,0
20240318,211600,1558091150,32450,32450,32450,32450,0
20240318,211500,1558091150,32450,32450,32450,32450,0
20240318,211400,1558091150,32450,32450,32450,32450,0
20240318,211300,1558091150,32450,32450,32450,32450,0
20240318,211200,1558091150,32450,32450,32450,32450,0
20240318,211100,1558091150,32450,32450,32450,32450,0
20240318,211000,1558091150,32450,32450,32450,32450,0
20240318,210900,1558091150,32450,32450,32450,32450,0
20240318,210800,1558091150,32450,32450,32450,32450,0
20240318,210700,1558091150,32450,32450,32450,32450,0
20240318,210600,1558091150,32450,32450,32450,32450,0
20240318,210500,1558091150,32450,32450,32450,32450,0
20240318,210400,1558091150,32450,32450,32450,32450,0
20240318,210300,1558091150,32450,32450,32450,32450,1088
20240318,210200,1558091150,32450,32450,32450,32450,0
20240318,210100,1558091150,32450,32450,32450,32450,0
20240318,210000,1558091150,32450,32450,32450,32450,0
20240318,205900,1558091150,32450,32450,32450,32450,0
20240318,205800,1558091150,32450,32450,32450,32450,0
20240318,205700,1558091150,32450,32450,32450,32450,0
20240318,205600,1558091150,32450,32450,32450,32450,0
20240318,205500,1558091150,32450,32450,32450,32450,0
20240318,205400,1558091150,32450,32450,32450,32450,0
20240318,205300,1558091150,32450,32450,32450,32450,0
20240318,205200,1558091150,32450,32450,32450,32450,0
20240318,205100,1558091150,32450,32450,32450,32450,0
20240318,205000,1558091150,32450,32450,32450,32450,0
20240318,204900,1558091150,32450,32450,32450,32450,0
20240318,204800,1558091150,32450,32450,32450,32450,0
20240318,204700,1558091150,32450,32450,32450,32450,0
20240318,204600,1558091150,32450,32450,32450,32450,0
20240318,204500,1558091150,32450,32450,32450,32450,0
20240318,204400,1558091150,32450,32450,32450,32450,0
20240318,204300,1558091150,32450,32450,32450,32450,0
20240318,204200,1558091150,32450,32450,32450,32450,0
20240318,204100,1558091150,32450,32450,32450,32450,0
20240318,204000,1558091150,32450,32450,32450,32450,0
20240318,203900,1558091150,32450,32450,32450,32450,0
20240318,203800,1558091150,32450,32450,32450,32450,0
20240318,203700,1558091150,32450,32450,32450,32450,0
20240318,203600,1558091150,32450,32450,32450,32450,0
20240318,203500,1558091150,32450,32450,32450,32450,0
20240318,203400,1558091150,32450,32450,32450,32450,0
20240318,203300,1558091150,32450,32450,32450,32450,1088
20240318,203200,1558091150,32450,32450,32450,32450,0
20240318,203100,1558091150,32450,32450,32450,32450,0
20240318,203000,1558091150,32450,32450,32450,32450,0
20240318,202900,1558091150,32450,32450,32450,32450,0
20240318,202800,1558091150,32450,32450,32450,32450,0
20240318,202700,1558091150,32450,32450,32450,32450,0
20240318,202600,1558091150,32450,32450,32450,32450,0
20240318,202500,1558091150,32450,32450,32450,32450,0
20240318,202400,1558091150,32450,32450,32450,32450,0
20240318,202300,1558091150,32450,32450,32450,32450,0
20240318,202200,1558091150,32450,32450,32450,32450,0
20240318,202100,1558091150,32450,32450,32450,32450,0
20240318,202000,1558091150,32450,32450,32450,32450,0
20240318,201900,1558091150,32450,32450,32450,32450,0
20240318,201800,1558091150,32450,32450,32450,32450,0
20240318,201700,1558091150,32450,32450,32450,32450,0
20240318,201600,1558091150,32450,32450,32450,32450,0
20240318,201500,1558091150,32450,32450,32450,32450,0
20240318,201400,1558091150,32450,32450,32450,32450,0
20240318,201300,1558091150,32450,32450,32450,32450,0
20240318,201200,1558091150,32450,32450,32450,32450,0
20240318,201100,1558091150,32450,32450,32450,32450,0
20240318,201000,1558091150,32450,32450,32450,32450,0
20240318,200900,1558091150,32450,32450,32450,32450,0
20240318,200800,1558091150,32450,32450,32450,32450,0
20240318,200700,1558091150,32450,32450,32450,32450,0
20240318,200600,1558091150,32450,32450,32450,32450,0
20240318,200500,1558091150,32450,32450,32450,32450,0
20240318,200400,1558091150,32450,32450,32450,32450,0
20240318,200300,1558091150,32450,32450,32450,32450,1088
20240318,200200,1558091150,32450,32450,32450,32450,0
20240318,200100,1558091150,32450,32450,32450,32450,0
20240318,200000,1558091150,32450,32450,32450,32450,0
20240318,195900,1558091150,32450,32450,32450,32450,0
20240318,195800,1558091150,32450,32450,32450,32450,0
20240318,195700,1558091150,32450,32450,32450,32450,0
20240318,195600,1558091150,32450,32450,32450,32450,0
20240318,195500,1558091150,32450,32450,32450,32450,0
20240318,195400,1558091150,32450,32450,32450,32450,0
20240318,195300,1558091150,32450,32450,32450,32450,0
20240318,195200,1558091150,32450,32450,32450,32450,0
20240318,195100,1558091150,32450,32450,32450,32450,0
20240318,195000,1558091150,32450,32450,32450,32450,0
20240318,194900,1558091150,32450,32450,32450,32450,0
20240318,194800,1558091150,32450,32450,32450,32450,0
20240318,194700,1558091150,32450,32450,32450,32450,0
20240318,194600,1558091150,32450,32450,32450,32450,0
20240318,194500,1558091150,32450,32450,32450,32450,0
20240318,194400,1558091150,32450,32450,32450,32450,0
20240318,194300,1558091150,32450,32450,32450,32450,0
20240318,194200,1558091150,32450,32450,32450,32450,0
20240318,194100,1558091150,32450,32450,32450,32450,0
20240318,194000,1558091150,32450,32450,32450,32450,0
20240318,193900,1558091150,32450,32450,32450,32450,0
20240318,193800,1558091150,32450,32450,32450,32450,0
20240318,193700,1558091150,32450,32450,32450,32450,0
20240318,193600,1558091150,32450,32450,32450,32450,0
20240318,193500,1558091150,32450,32450,32450,32450,0
20240318,193400,1558091150,32450,32450,32450,32450,0
20240318,193300,1558091150,32450,32450,32450,32450,1088
20240318,193200,1558091150,32450,32450,32450,32450,0
20240318,193100,1558091150,32450,32450,32450,32450,0
20240318,193000,1558091150,32450,32450,32450,32450,0
20240318,192900,1558091150,32450,32450,32450,32450,0
20240318,192800,1558091150,32450,32450,32450,32450,0
20240318,192700,1558091150,32450,32450,32450,32450,0
20240318,192600,1558091150,32450,32450,32450,32450,0
20240318,192500,1558091150,32450,32450,32450,32450,0
20240318,192400,1558091150,32450,32450,32450,32450,0
20240318,192300,1558091150,32450,32450,32450,32450,0
20240318,192200,1558091150,32450,32450,32450,32450,0
20240318,192100,1558091150,32450,32450,32450,32450,0
20240318,192000,1558091150,32450,32450,32450,32450,0
20240318,191900,1558091150,32450,32450,32450,32450,0
20240318,191800,1558091150,32450,32450,32450,32450,0
20240318,191700,1558091150,32450,32450,32450,32450,0
20240318,191600,1558091150,32450,32450,32450,32450,0
20240318,191500,1558091150,32450,32450,32450,32450,0
20240318,191400,1558091150,32450,32450,32450,32450,0
20240318,191300,1558091150,32450,32450,32450,32450,0
20240318,191200,1558091150,32450,32450,32450,32450,0
20240318,191100,1558091150,32450,32450,32450,32450,0
20240318,191000,1558091150,32450,32450,32450,32450,0
20240318,190900,1558091150,32450,32450,32450,32450,0
20240318,190800,1558091150,32450,32450,32450,32450,0
20240318,190700,1558091150,32450,32450,32450,32450,0
20240318,190600,1558091150,32450,32450,32450,32450,0
20240318,190500,1558091150,32450,32450,32450,32450,0
20240318,190400,1558091150,32450,32450,32450,32450,0
20240318,190300,1558091150,32450,32450,32450,32450,1088
20240318,190200,1558091150,32450,32450,32450,32450,0
20240318,190100,1558091150,32450,32450,32450,32450,0
20240318,190000,1558091150,32450,32450,32450,32450,0
20240318,185900,1558091150,32450,32450,32450,32450,0
20240318,185800,1558091150,32450,32450,32450,32450,0
20240318,185700,1558091150,32450,32450,32450,32450,0
20240318,185600,1558091150,32450,32450,32450,32450,0
20240318,185500,1558091150,32450,32450,32450,32450,0
20240318,185400,1558091150,32450,32450,32450,32450,0
20240318,185300,1558091150,32450,32450,32450,32450,0
20240318,185200,1558091150,32450,32450,32450,32450,0
20240318,185100,1558091150,32450,32450,32450,32450,0
20240318,185000,1558091150,32450,32450,32450,32450,0
20240318,184900,1558091150,32450,32450,32450,32450,0
20240318,184800,1558091150,32450,32450,32450,32450,0
20240318,184700,1558091150,32450,32450,32450,32450,0
20240318,184600,1558091150,32450,32450,32450,32450,0
20240318,184500,1558091150,32450,32450,32450,32450,0
20240318,184400,1558091150,32450,32450,32450,32450,0
20240318,184300,1558091150,32450,32450,32450,32450,0
20240318,184200,1558091150,32450,32450,32450,32450,0
20240318,184100,1558091150,32450,32450,32450,32450,0
20240318,184000,1558091150,32450,32450,32450,32450,0
20240318,183900,1558091150,32450,32450,32450,32450,0
20240318,183800,1558091150,32450,32450,32450,32450,0
20240318,183700,1558091150,32450,32450,32450,32450,0
20240318,183600,1558091150,32450,32450,32450,32450,0
20240318,183500,1558091150,32450,32450,32450,32450,0
20240318,183400,1558091150,32450,32450,32450,32450,0
20240318,183300,1558091150,32450,32450,32450,32450,1088
20240318,183200,1558091150,32450,32450,32450,32450,0
20240318,183100,1558091150,32450,32450,32450,32450,0
20240318,183000,1558091150,32450,32450,32450,32450,0
20240318,182900,1558091150,32450,32450,32450,32450,0
20240318,182800,1558091150,32450,32450,32450,32450,0
20240318,182700,1558091150,32450,32450,32450,32450,0
20240318,182600,1558091150,32450,32450,32450,32450,0
20240318,182500,1558091150,32450,32450,32450,32450,0
20240318,182400,1558091150,32450,32450,32450,32450,0
20240318,182300,1558091150,32450,32450,32450,32450,0
20240318,182200,1558091150,32450,32450,32450,32450,0
20240318,182100,1558091150,32450,32450,32450,32450,0
20240318,182000,1558091150,32450,32450,32450,32450,0
20240318,181900,1558091150,32450,32450,32450,32450,0
20240318,181800,1558091150,32450,32450,32450,32450,0
20240318,181700,1558091150,32450,32450,32450,32450,0
20240318,181600,1558091150,32450,32450,32450,32450,0
20240318,181500,1558091150,32450,32450,32450,32450,0
20240318,181400,1558091150,32450,32450,32450,32450,0
20240318,181300,1558091150,32450,32450,32450,32450,0
20240318,181200,1558091150,32450,32450,32450,32450,0
20240318,181100,1558091150,32450,32450,32450,32450,0
20240318,181000,1558091150,32450,32450,32450,32450,0
20240318,180900,1558091150,32450,32450,32450,32450,0
20240318,180800,1558091150,32450,32450,32450,32450,0
20240318,180700,1558091150,32450,32450,32450,32450,0
20240318,180600,1558091150,32450,32450,32450,32450,0
20240318,180500,1558091150,32450,32450,32450,32450,0
20240318,180400,1558091150,32450,32450,32450,32450,0
20240318,180300,1558091150,32450,32450,32450,32450,1088
20240318,180200,1558091150,32450,32450,32450,32450,0
20240318,180100,1558091150,32450,32450,32450,32450,0
20240318,180000,1558091150,32450,32450,32450,32450,0
20240318,175900,1558091150,32450,32450,32450,32450,0
20240318,175800,1558091150,32450,32450,32450,32450,0
20240318,175700,1558091150,32450,32450,32450,32450,0
20240318,175600,1558091150,32450,32450,32450,32450,0
20240318,175500,1558091150,32450,32450,32450,32450,0
20240318,175400,1558091150,32450,32450,32450,32450,0
20240318,175300,1558091150,32450,32450,32450,32450,0
20240318,175200,1558091150,32450,32450,32450,32450,0
20240318,175100,1558091150,32450,32450,32450,32450,0
20240318,175000,1558091150,32450,32450,32450,32450,0
20240318,174900,1558091150,32450,32450,32450,32450,0
20240318,174800,1558091150,32450,32450,32450,32450,0
20240318,174700,1558091150,32450,32450,32450,32450,0
20240318,174600,1558091150,32450,32450,32450,32450,0
20240318,174500,1558091150,32450,32450,32450,32450,0
20240318,174400,1558091150,32450,32450,32450,32450,0
20240318,174300,1558091150,32450,32450,32450,32450,0
20240318,174200,1558091150,32450,32450,32450,32450,0
20240318,174100,1558091150,32450,32450,32450,32450,0
20240318,174000,1558091150,32450,32450,32450,32450,0
20240318,173900,1558091150,32450,32450,32450,32450,0
20240318,173800,1558091150,32450,32450,32450,32450,0
20240318,173700,1558091150,32450,32450,32450,32450,0
20240318,173600,1558091150,32450,32450,32450,32450,0
20240318,173500,1558091150,32450,32450,32450,32450,0
20240318,173400,1558091150,32450,32450,32450,32450,0
20240318,173300,1558091150,32450,32450,32450,32450,1088
20240318,173200,1558091150,32450,32450,32450,32450,0
20240318,173100,1558091150,32450,32450,32450,32450,0
20240318,173000,1558091150,32450,32450,32450,32450,0
20240318,172900,1558091150,32450,32450,32450,32450,0
20240318,172800,1558091150,32450,32450,32450,32450,0
20240318,172700,1558091150,32450,32450,32450,32450,0
20240318,172600,1558091150,32450,32450,32450,32450,0
20240318,172500,1558091150,32450,32450,32450,32450,0
20240318,172400,1558091150,32450,32450,32450,32450,0
20240318,172300,1558091150,32450,32450,32450,32450,0
20240318,172200,1558091150,32450,32450,32450,32450,0
20240318,172100,1558091150,32450,32450,32450,32450,0
20240318,172000,1558091150,32450,32450,32450,32450,0
20240318,171900,1558091150,32450,32450,32450,32450,0
20240318,171800,1558091150,32450,32450,32450,32450,0
20240318,171700,1558091150,32450,32450,32450,32450,0
20240318,171600,1558091150,32450,32450,32450,32450,0
20240318,171500,1558091150,32450,32450,32450,32450,0
20240318,171400,1558091150,32450,32450,32450,32450,0
20240318,171300,1558091150,32450,32450,32450,32450,0
20240318,171200,1558091150,32450,32450,32450,32450,0
20240318,171100,1558091150,32450,32450,32450,32450,0
20240318,171000,1558091150,32450,32450,32450,32450,0
20240318,170900,1558091150,32450,32450,32450,32450,0
20240318,170800,1558091150,32450,32450,32450,32450,0
20240318,170700,1558091150,32450,32450,32450,32450,0
20240318,170600,1558091150,32450,32450,32450,32450,0
20240318,170500,1558091150,32450,32450,32450,32450,0
20240318,170400,1558091150,32450,32450,32450,32450,0
20240318,170300,1558091150,32450,32450,32450,32450,1088
20240318,170200,1558091150,32450,32450,32450,32450,0
20240318,170100,1558091150,32450,32450,32450,32450,0
20240318,170000,1558091150,32450,32450,32450,32450,0
20240318,165900,1558091150,32450,32450,32450,32450,0
20240318,165800,1558091150,32450,32450,32450,32450,0
20240318,165700,1558091150,32450,32450,32450,32450,0
20240318,165600,1558091150,32450,32450,32450,32450,0
20240318,165500,1558091150,32450,32450,32450,32450,0
20240318,165400,1558091150,32450,32450,32450,32450,0
20240318,165300,1558091150,32450,32450,32450,32450,0
20240318,165200,1558091150,32450,32450,32450,32450,0
20240318,165100,1558091150,32450,32450,32450,32450,0
20240318,165000,1558091150,32450,32450,32450,32450,0
20240318,164900,1558091150,32450,32450,32450,32450,0
20240318,164800,1558091150,32450,32450,32450,32450,0
20240318,164700,1558091150,32450,32450,32450,32450,0
20240318,164600,1558091150,32450,32450,32450,32450,0
20240318,164500,1558091150,32450,32450,32450,32450,0
20240318,164400,1558091150,32450,32450,32450,32450,0
20240318,164300,1558091150,32450,32450,32450,32450,0
20240318,164200,1558091150,32450,32450,32450,32450,0
20240318,164100,1558091150,32450,32450,32450,32450,0
20240318,164000,1558091150,32450,32450,32450,32450,0
20240318,163900,1558091150,32450,32450,32450,32450,0
20240318,163800,1558091150,32450,32450,32450,32450,0
20240318,163700,1558091150,32450,32450,32450,32450,0
20240318,163600,1558091150,32450,32450,32450,32450,0
20240318,163500,1558091150,32450,32450,32450,32450,0
20240318,163400,1558091150,32450,32450,32450,32450,0
20240318,163300,1558091150,32450,32450,32450,32450,1088
20240318,163200,1558091150,32450,32450,32450,32450,0
20240318,163100,1558091150,32450,32450,32450,32450,0
20240318,163000,1558091150,32450,32450,32450,32450,0
20240318,162900,1558091150,32450,32450,32450,32450,0
20240318,162800,1558091150,32450,32450,32450,32450,0
20240318,162700,1558091150,32450,32450,32450,32450,0
20240318,162600,1558091150,32450,32450,32450,32450,0
20240318,162500,1558091150,32450,32450,32450,32450,0
20240318,162400,1558091150,32450,32450,32450,32450,0
20240318,162300,1558091150,32450,32450,32450,32450,0
20240318,162200,1558091150,32450,32450,32450,32450,0
20240318,162100,1558091150,32450,32450,32450,32450,0
20240318,162000,1558091150,32450,32450,32450,32450,0
20240318,161900,1558091150,32450,32450,32450,32450,0
20240318,161800,1558091150,32450,32450,32450,32450,0
20240318,161700,1558091150,32450,32450,32450,32450,0
20240318,161600,1558091150,32450,32450,32450,32450,0
20240318,161500,1558091150,32450,32450,32450,32450,0
20240318,161400,1558091150,32450,32450,32450,32450,0
20240318,161300,1558091150,32450,32450,32450,32450,0
20240318,161200,1558091150,32450,32450,32450,32450,0
20240318,161100,1558091150,32450,32450,32450,32450,0
20240318,161000,1558091150,32450,32450,32450,32450,0
20240318,160900,1558091150,32450,32450,32450,32450,0
20240318,160800,1558091150,32450,32450,32450,32450,0
20240318,160700,1558091150,32450,32450,32450,32450,0
20240318,160600,1558091150,32450,32450,32450,32450,0
20240318,160500,1558091150,32450,32450,32450,32450,0
20240318,160400,1558091150,32450,32450,32450,32450,0
20240318,160300,1558091150,32450,32450,32450,32450,1088
20240318,160200,1558091150,32450,32450,32450,32450,0
20240318,160100,1558091150,32450,32450,32450,32450,0
20240318,160000,1558091150,32450,32450,32450,32450,0
20240318,155900,1558091150,32450,32450,32450,32450,0
20240318,155800,1558091150,32450,32450,32450,32450,0
20240318,155700,1558091150,32450,32450,32450,32450,0
20240318,155600,1558091150,32450,32450,32450,32450,0
20240318,155500,1558091150,32450,32450,32450,32450,0
20240318,155400,1558091150,32450,32450,32450,32450,0
20240318,155300,1558091150,32450,32450,32450,32450,0
20240318,155200,1558091150,32450,32450,32450,32450,0
20240318,155100,1558091150,32450,32450,32450,32450,0
20240318,155000,1558091150,32450,32450,32450,32450,0
20240318,154900,1558091150,32450,32450,32450,32450,0
20240318,154800,1558091150,32450,32450,32450,32450,0
20240318,154700,1558091150,32450,32450,32450,32450,0
20240318,154600,1558091150,32450,32450,32450,32450,0
20240318,154500,1558091150,32450,32450,32450,32450,0
20240318,154400,1558091150,32450,32450,32450,32450,0
20240318,154300,1558091150,32450,32450,32450,32450,0
20240318,154200,1558091150,32450,32450,32450,32450,0
20240318,154100,1558091150,32450,32450,32450,32450,0
20240318,154000,1558091150,32450,32450,32450,32450,0
20240318,153900,1558091150,32450,32450,32450,32450,0
20240318,153800,1558091150,32450,32450,32450,32450,0
20240318,153700,1558091150,32450,32450,32450,32450,0
20240318,153600,1558091150,32450,32450,32450,32450,0
20240318,153500,1558091150,32450,32450,32450,32450,0
20240318,153400,1558091150,32450,32450,32450,32450,0
20240318,153300,1558091150,32450,32450,32450,32450,1088
20240318,153200,1558091150,32450,32450,32450,32450,0
20240318,153100,1558091150,32450,32450,32450,32450,0
20240318,153000,1558091150,32450,32450,32450,32450,1088
20240318,152900,1522785550,32450,32450,32450,32450,0
20240318,152800,1522785550,32450,32450,32450,32450,0
20240318,152700,1522785550,32450,32450,32450,32450,0
20240318,152600,1522785550,32450,32450,32450,32450,0
20240318,152500,1522785550,32450,32450,32450,32450,0
20240318,152400,1522785550,32450,32450,32450,32450,0
20240318,152300,1522785550,32450,32450,32450,32450,0
20240318,152200,1522785550,32450,32450,32450,32450,0
20240318,152100,1522785550,32450,32450,32450,32450,0
20240318,152000,1522785550,32450,32450,32450,32450,0
20240318,151900,1522785550,32450,32400,32450,32300,189
20240318,151800,1516666000,32350,32350,32350,32350,10
20240318,151700,1516342500,32350,32350,32350,32350,17
20240318,151600,1515792550,32350,32350,32350,32350,30
20240318,151500,1514822050,32350,32350,32350,32350,61
20240318,151400,1512848700,32350,32350,32350,32350,0
20240318,151300,1512848700,32350,32350,32350,32350,66
20240318,151200,1510713600,32300,32300,32300,32300,72
20240318,151100,1508388000,32300,32350,32350,32300,104
20240318,151000,1505028600,32350,32350,32350,32300,107
20240318,150900,1501572350,32350,32350,32350,32350,56
20240318,150800,1499760750,32350,32350,32350,32350,0
20240318,150700,1499760750,32350,32350,32350,32350,25
20240318,150600,1498952000,32350,32450,32500,32350,357
20240318,150500,1487381950,32450,32450,32500,32450,283
20240318,150400,1478198500,32450,32500,32500,32450,106
20240318,150300,1474754750,32500,32500,32500,32450,266
20240318,150200,1466119750,32500,32550,32550,32500,11
20240318,150100,1465762200,32550,32500,32550,32500,449
20240318,150000,1451157000,32550,32500,32550,32500,226
20240318,145900,1443800750,32500,32400,32500,32400,255
20240318,145800,1435517300,32450,32450,32450,32400,113
20240318,145700,1431850700,32450,32450,32450,32400,421
20240318,145600,1418189800,32450,32400,32450,32400,12
20240318,145500,1417800800,32400,32400,32400,32400,1
20240318,145400,1417768400,32400,32450,32450,32400,27
20240318,145300,1416893400,32450,32450,32450,32450,16
20240318,145200,1416374200,32400,32400,32400,32400,40
20240318,145100,1415078200,32450,32350,32500,32350,1928
20240318,145000,1352625600,32350,32300,32350,32300,30
20240318,144900,1351656250,32350,32300,32350,32300,55
20240318,144800,1349878150,32300,32250,32300,32250,6
20240318,144700,1349684400,32250,32250,32250,32250,1
20240318,144600,1349652150,32250,32250,32250,32250,45
20240318,144500,1348200900,32350,32350,32350,32350,2
20240318,144400,1348136200,32350,32350,32350,32250,26
20240318,144300,1347297300,32250,32250,32250,32250,111
20240318,144200,1343717550,32350,32350,32350,32350,0
20240318,144100,1343717550,32350,32350,32350,32300,54
20240318,144000,1341970700,32350,32350,32350,32350,0
20240318,143900,1341970700,32350,32350,32350,32350,0
20240318,143800,1341970700,32350,32250,32350,32250,9
20240318,143700,1341680150,32250,32300,32300,32250,131
20240318,143600,1337448900,32250,32250,32250,32250,4
20240318,143500,1337319900,32300,32300,32300,32300,1
20240318,143400,1337287600,32250,32250,32250,32250,1
20240318,143300,1337255350,32300,32300,32300,32300,11
20240318,143200,1336900050,32300,32300,32300,32300,33
20240318,143100,1335834150,32350,32350,32350,32350,221
20240318,143000,1328684800,32350,32350,32350,32350,108
20240318,142900,1325191000,32350,32350,32350,32300,21
20240318,142800,1324511800,32350,32300,32350,32300,124
20240318,142700,1320501500,32300,32250,32300,32250,577
20240318,142600,1301864600,32250,32250,32250,32250,95
20240318,142500,1298800850,32300,32300,32300,32300,104
20240318,142400,1295441650,32300,32300,32300,32300,67
20240318,142300,1293277550,32300,32300,32300,32250,64
20240318,142200,1291210750,32300,32250,32300,32250,477
20240318,142100,1275803800,32250,32250,32250,32250,4
20240318,142000,1275674800,32300,32250,32300,32250,148
20240318,141900,1270901600,32200,32200,32200,32200,2
20240318,141800,1270837200,32250,32250,32250,32200,64
20240318,141700,1268773850,32250,32250,32250,32250,14
20240318,141600,1268322350,32200,32150,32200,32150,343
20240318,141500,1257282750,32200,32150,32200,32150,35
20240318,141400,1256156400,32150,32200,32200,32150,24
20240318,141300,1255384600,32200,32150,32200,32150,87
20240318,141200,1252585200,32200,32200,32200,32200,100
20240318,141100,1249365200,32200,32200,32200,32200,13
20240318,141000,1248946600,32200,32200,32200,32200,3
20240318,140900,1248850000,32150,32150,32150,32150,35
20240318,140800,1247724750,32150,32150,32150,32150,35
20240318,140700,1246599500,32150,32150,32150,32150,4
20240318,140600,1246470900,32150,32150,32150,32150,1
20240318,140500,1246438750,32100,32100,32100,32100,8
20240318,140400,1246181950,32200,32200,32200,32200,2
20240318,140300,1246117550,32050,32150,32150,32050,332
20240318,140200,1235454800,32150,32200,32200,32150,14
20240318,140100,1235004550,32200,32200,32200,32200,0
20240318,140000,1235004550,32200,32200,32200,32200,0
20240318,135900,1235004550,32200,32200,32200,32200,0
20240318,135800,1235004550,32200,32200,32200,32200,52
20240318,135700,1233330150,32200,32200,32200,32200,347
20240318,135600,1222156750,32200,32200,32200,32200,0
20240318,135500,1222156750,32200,32250,32250,32200,21
20240318,135400,1221480500,32300,32300,32300,32300,1
20240318,135300,1221448200,32200,32300,32300,32200,105
20240318,135200,1218066400,32150,32250,32250,32150,500
20240318,135100,1201953050,32300,32300,32350,32300,34
20240318,135000,1200854750,32350,32300,32350,32300,8
20240318,134900,1200596050,32350,32350,32350,32350,2
20240318,134800,1200531350,32350,32400,32400,32350,19
20240318,134700,1199916650,32400,32300,32400,32250,857
20240318,134600,1172210250,32250,32100,32250,32100,1165
20240318,134500,1134702250,32100,32100,32100,32100,315
20240318,134400,1124590750,32150,32150,32150,32150,29
20240318,134300,1123658400,32150,32150,32150,32150,246
20240318,134200,1115749500,32150,32150,32150,32150,138
20240318,134100,1111312800,32150,32150,32150,32150,91
20240318,134000,1108387150,32150,32150,32150,32150,0
20240318,133900,1108387150,32150,32150,32150,32150,111
20240318,133800,1104818500,32200,32200,32200,32200,0
20240318,133700,1104818500,32200,32200,32200,32200,2
20240318,133600,1104754100,32150,32150,32150,32150,0
20240318,133500,1104754100,32150,32150,32150,32150,0
20240318,133400,1104754100,32150,32150,32150,32150,0
20240318,133300,1104754100,32150,32150,32150,32150,8
20240318,133200,1104496900,32200,32200,32200,32200,0
20240318,133100,1104496900,32200,32200,32200,32200,2
20240318,133000,1104432500,32200,32200,32200,32200,9
20240318,132900,1104142700,32200,32200,32200,32200,268
20240318,132800,1095513100,32200,32200,32200,32200,120
20240318,132700,1091649100,32200,32250,32250,32200,56
20240318,132600,1089845450,32250,32250,32250,32250,54
20240318,132500,1088103950,32250,32250,32250,32250,97
20240318,132400,1084975700,32250,32250,32250,32250,108
20240318,132300,1081492700,32250,32250,32250,32250,101
20240318,132200,1078235450,32250,32250,32250,32250,237
20240318,132100,1070592200,32250,32250,32300,32250,149
20240318,132000,1065786050,32300,32300,32300,32300,5
20240318,131900,1065624550,32300,32300,32300,32300,445
20240318,131800,1051251050,32300,32300,32300,32300,33
20240318,131700,1050185150,32300,32250,32300,32250,265
20240318,131600,1041625700,32250,32250,32250,32250,171
20240318,131500,1036110950,32250,32250,32250,32250,207
20240318,131400,1029435200,32200,32200,32200,32200,725
20240318,131300,1006090200,32150,32150,32150,32150,218
20240318,131200,999081500,32150,32150,32150,32100,225
20240318,131100,991847800,32100,32100,32100,32100,180
20240318,131000,986069800,32100,32100,32100,32100,10
20240318,130900,985748800,32100,32100,32100,32100,0
20240318,130800,985748800,32100,32100,32100,32100,1
20240318,130700,985716700,32050,32100,32100,32050,58
20240318,130600,983857650,32100,32100,32100,32100,150
20240318,130500,979042650,32100,32100,32100,32100,229
20240318,130400,971691750,32100,32000,32100,32000,208
20240318,130300,965023150,32000,32000,32000,32000,0
20240318,130200,965023150,32000,32000,32000,32000,1
20240318,130100,964991150,32000,32000,32000,32000,0
20240318,130000,964991150,32000,32050,32050,32000,23
20240318,125900,964255100,32000,32000,32000,32000,20
20240318,125800,963615100,32000,32000,32000,32000,103
20240318,125700,960319100,31950,32000,32000,31950,95
20240318,125600,957280050,32050,32050,32050,32050,106
20240318,125500,953882750,32050,32000,32050,32000,343
20240318,125400,942904600,32000,32000,32000,32000,16
20240318,125300,942392600,32050,32050,32050,32050,6
20240318,125200,942200300,32050,32050,32050,32000,92
20240318,125100,939253750,32050,32050,32050,32050,5
20240318,125000,939093500,32000,32050,32050,32000,304
20240318,124900,929365350,32000,32000,32000,32000,45
20240318,124800,927925350,32000,32000,32000,32000,20
20240318,124700,927285350,32050,32050,32050,32050,0
20240318,124600,927285350,32050,32050,32050,32000,19
20240318,124500,926676450,32100,32100,32100,32100,6
20240318,124400,926483850,32100,32100,32100,32100,6
20240318,124300,926291250,32100,32100,32100,32100,10
20240318,124200,925970250,32100,32100,32100,32100,126
20240318,124100,921925650,32100,32000,32100,31950,348
20240318,124000,910780900,32000,32000,32000,32000,12
20240318,123900,910396900,32050,32050,32050,32050,0
20240318,123800,910396900,32050,32050,32050,32050,0
20240318,123700,910396900,32050,32050,32050,32050,4
20240318,123600,910268700,32000,32000,32000,32000,125
20240318,123500,906268700,32000,32050,32050,32000,240
20240318,123400,898578750,32050,32050,32050,32050,37
20240318,123300,897392900,32050,32050,32050,32050,166
20240318,123200,892072600,32100,32100,32100,32100,0
20240318,123100,892072600,32100,32100,32100,32100,1
20240318,123000,892040500,32100,32100,32100,32100,7
20240318,122900,891815800,32100,32100,32100,32100,159
20240318,122800,886711900,32100,32100,32100,32100,22
20240318,122700,886005700,32100,32100,32100,32100,101
20240318,122600,882763600,32100,32050,32100,32050,101
20240318,122500,879521550,32050,32050,32050,32050,50
20240318,122400,877919050,32050,32050,32050,32050,31
20240318,122300,876925500,32050,32050,32050,32050,27
20240318,122200,876060150,32050,32050,32050,32050,1
20240318,122100,876028100,32050,32050,32050,32050,27
20240318,122000,875162750,32050,32050,32050,32050,0
20240318,121900,875162750,32050,32100,32100,32050,159
20240318,121800,870066750,32100,32100,32100,32100,10
20240318,121700,869745750,32100,32150,32150,32100,259
20240318,121600,861431350,32150,32150,32150,32150,0
20240318,121500,861431350,32150,32150,32150,32150,4
20240318,121400,861302750,32150,32150,32150,32150,44
20240318,121300,859888150,32100,32100,32100,32100,8
20240318,121200,859631350,32100,32100,32100,32100,18
20240318,121100,859053550,32100,32100,32100,32100,64
20240318,121000,856999150,32100,32100,32150,32100,265
20240318,120900,848489300,32050,32050,32100,32050,24
20240318,120800,847719600,32050,32100,32100,32050,110
20240318,120700,844189100,32100,32100,32100,32100,379
20240318,120600,832023200,32050,32000,32050,32000,79
20240318,120500,829492000,32050,32000,32050,32000,277
20240318,120400,820622000,31950,31800,31950,31750,533
20240318,120300,803631200,31750,31750,31750,31750,0
20240318,120200,803631200,31750,31750,31750,31750,53
20240318,120100,801948450,31750,31750,31750,31750,126
20240318,120000,797947950,31750,31750,31750,31750,0
20240318,115900,797947950,31750,31750,31750,31750,202
20240318,115800,791534450,31750,31750,31750,31750,15
20240318,115700,791058200,31800,31800,31800,31800,0
20240318,115600,791058200,31800,31800,31800,31800,0
20240318,115500,791058200,31800,31800,31800,31800,124
20240318,115400,787115000,31800,31750,31800,31700,329
20240318,115300,776668200,31750,31800,31800,31750,21
20240318,115200,776001400,31750,31750,31750,31750,50
20240318,115100,774413900,31800,31800,31800,31800,1
20240318,115000,774382100,31800,31800,31800,31800,171
20240318,114900,768944300,31800,31800,31800,31800,11
20240318,114800,768594500,31750,31750,31750,31750,1
20240318,114700,768562750,31750,31750,31750,31750,1
20240318,114600,768531000,31800,31800,31800,31800,70
20240318,114500,766305000,31800,31800,31800,31800,13
20240318,114400,765891600,31750,31800,31800,31750,15
20240318,114300,765415250,31800,31800,31800,31800,11
20240318,114200,765065450,31750,31750,31750,31750,50
20240318,114100,763477950,31750,31750,31750,31750,143
20240318,114000,758937700,31750,31700,31750,31700,4
20240318,113900,758810850,31750,31750,31750,31750,40
20240318,113800,757540850,31750,31750,31750,31750,101
20240318,113700,754334100,31750,31700,31750,31700,201
20240318,113600,747952400,31750,31750,31750,31750,1
20240318,113500,747920650,31750,31750,31750,31750,3
20240318,113400,747825400,31750,31750,31750,31750,18
20240318,113300,747253900,31700,31700,31700,31700,0
20240318,113200,747253900,31700,31700,31700,31700,39
20240318,113100,746017600,31700,31750,31750,31700,11
20240318,113000,745668450,31750,31750,31750,31750,0
20240318,112900,745668450,31750,31750,31750,31750,30
20240318,112800,744715950,31750,31700,31750,31700,137
20240318,112700,740368750,31700,31700,31700,31700,0
20240318,112600,740368750,31700,31700,31700,31700,199
20240318,112500,734060450,31650,31650,31650,31650,0
20240318,112400,734060450,31650,31650,31650,31650,0
20240318,112300,734060450,31650,31650,31700,31650,54
20240318,112200,732350900,31650,31650,31650,31650,5
20240318,112100,732192650,31600,31600,31600,31600,100
20240318,112000,729032650,31650,31650,31650,31650,51
20240318,111900,727418500,31650,31650,31650,31650,6
20240318,111800,727228600,31650,31650,31650,31650,1
20240318,111700,727196950,31650,31650,31650,31650,2
20240318,111600,727133650,31600,31600,31600,31600,0
20240318,111500,727133650,31600,31600,31600,31600,97
20240318,111400,724068450,31600,31600,31600,31600,4
20240318,111300,723942050,31600,31600,31600,31600,37
20240318,111200,722772850,31550,31600,31600,31550,337
20240318,111100,712126700,31600,31700,31700,31600,678
20240318,111000,690680500,31700,31700,31700,31700,1
20240318,110900,690648800,31700,31700,31700,31700,119
20240318,110800,686876500,31700,31700,31700,31700,24
20240318,110700,686115700,31700,31700,31700,31700,0
20240318,110600,686115700,31700,31650,31700,31650,70
20240318,110500,683897700,31700,31700,31700,31700,10
20240318,110400,683580700,31700,31700,31700,31700,20
20240318,110300,682946700,31650,31650,31650,31650,0
20240318,110200,682946700,31650,31650,31650,31650,0
20240318,110100,682946700,31650,31700,31700,31650,578
20240318,110000,664649100,31700,31700,31700,31700,15
20240318,105900,664173600,31700,31700,31750,31700,208
20240318,105800,657579750,31750,31750,31750,31750,60
20240318,105700,655674750,31750,31750,31750,31750,0
20240318,105600,655674750,31750,31750,31750,31750,0
20240318,105500,655674750,31750,31750,31750,31750,20
20240318,105400,655039750,31750,31750,31750,31750,5
20240318,105300,654881000,31750,31750,31750,31750,125
20240318,105200,650912250,31750,31750,31800,31750,8
20240318,105100,650658200,31750,31750,31750,31750,0
20240318,105000,650658200,31750,31750,31750,31750,12
20240318,104900,650277200,31750,31750,31750,31750,1
20240318,104800,650245450,31750,31750,31750,31750,149
20240318,104700,645514700,31750,31750,31750,31750,0
20240318,104600,645514700,31750,31750,31750,31750,20
20240318,104500,644879700,31750,31800,31800,31750,646
20240318,104400,624368450,31800,31800,31800,31800,1
20240318,104300,624336650,31800,31800,31800,31800,48
20240318,104200,622810250,31800,31800,31800,31800,1
20240318,104100,622778450,31800,31800,31800,31800,5
20240318,104000,622619450,31800,31800,31800,31800,0
20240318,103900,622619450,31800,31800,31800,31800,4
20240318,103800,622492250,31800,31800,31800,31800,1
20240318,103700,622460450,31750,31800,31800,31750,77
20240318,103600,620012150,31800,31800,31800,31800,11
20240318,103500,619662350,31800,31800,31800,31800,1
20240318,103400,619630550,31750,31750,31750,31750,4
20240318,103300,619503550,31750,31700,31750,31700,11
20240318,103200,619154800,31700,31800,31800,31700,4
20240318,103100,619027800,31700,31700,31700,31700,5
20240318,103000,618869300,31750,31750,31750,31750,116
20240318,102900,615186300,31750,31750,31750,31750,219
20240318,102800,608233050,31750,31750,31750,31750,0
20240318,102700,608233050,31750,31750,31750,31750,0
20240318,102600,608233050,31750,31700,31750,31700,107
20240318,102500,604835900,31700,31700,31700,31700,30
20240318,102400,603884900,31700,31700,31700,31700,0
20240318,102300,603884900,31700,31750,31750,31700,34
20240318,102200,602807050,31700,31700,31700,31700,0
20240318,102100,602807050,31700,31700,31700,31700,21
20240318,102000,602141350,31700,31700,31700,31700,0
20240318,101900,602141350,31700,31700,31700,31700,1
20240318,101800,602109650,31700,31700,31700,31700,1
20240318,101700,602077950,31750,31750,31750,31750,0
20240318,101600,602077950,31750,31650,31750,31650,899
20240318,101500,573575150,31650,31650,31650,31650,99
20240318,101400,570441800,31650,31650,31650,31650,1
20240318,101300,570410150,31650,31600,31650,31600,171
20240318,101200,565001100,31600,31650,31650,31600,67
20240318,101100,562881050,31650,31650,31650,31650,1
20240318,101000,562849400,31650,31650,31650,31650,56
20240318,100900,561077000,31650,31650,31650,31650,10
20240318,100800,560760500,31650,31650,31650,31650,35
20240318,100700,559652750,31650,31550,31650,31550,127
20240318,100600,555645800,31600,31600,31600,31600,100
20240318,100500,552485800,31550,31600,31600,31550,37
20240318,100400,551317600,31600,31600,31600,31600,9
20240318,100300,551033200,31600,31600,31600,31600,25
20240318,100200,550243200,31600,31600,31600,31600,63
20240318,100100,548252400,31600,31650,31650,31600,38
20240318,100000,547050050,31650,31650,31650,31650,342
20240318,095900,536225750,31600,31500,31600,31500,213
20240318,095800,529513250,31500,31500,31500,31500,66
20240318,095700,527434250,31500,31500,31500,31500,200
20240318,095600,521134250,31500,31500,31500,31500,20
20240318,095500,520504250,31500,31550,31550,31500,200
20240318,095400,514201050,31550,31600,31600,31550,56
20240318,095300,512432450,31600,31600,31600,31600,65
20240318,095200,510378450,31650,31650,31650,31650,1
20240318,095100,510346800,31650,31600,31650,31550,120
20240318,095000,506552800,31600,31600,31600,31600,20
20240318,094900,505920800,31550,31600,31600,31550,10
20240318,094800,505604900,31500,31500,31500,31500,4
20240318,094700,505478900,31500,31600,31600,31500,7
20240318,094600,505258200,31600,31600,31600,31600,13
20240318,094500,504847400,31600,31450,31600,31450,273
20240318,094400,496260100,31500,31500,31500,31500,210
20240318,094300,489645100,31500,31500,31500,31500,58
20240318,094200,487818100,31500,31500,31500,31500,115
20240318,094100,484195600,31500,31600,31600,31500,101
20240318,094000,481014000,31500,31500,31500,31500,201
20240318,093900,474682500,31450,31550,31550,31450,524
20240318,093800,458186400,31550,31550,31700,31500,231
20240318,093700,450905700,31700,31500,31700,31500,173
20240318,093600,445451700,31500,31600,31600,31500,155
20240318,093500,440568700,31450,31450,31450,31450,0
20240318,093400,440568700,31450,31450,31450,31450,0
20240318,093300,440568700,31450,31500,31500,31450,61
20240318,093200,438648000,31500,31500,31500,31500,164
20240318,093100,433482000,31450,31450,31500,31450,253
20240318,093000,425523600,31500,31600,31600,31500,25
20240318,092900,424735750,31600,31600,31600,31600,0
20240318,092800,424735750,31600,31400,31600,31400,870
20240318,092700,397416250,31400,31500,31500,31400,1143
20240318,092600,361498450,31450,31700,31700,31450,1359
20240318,092500,318666550,31700,31700,31700,31700,107
20240318,092400,315274650,31700,31700,31700,31700,1
20240318,092300,315242950,31500,31500,31500,31500,0
20240318,092200,315242950,31500,31500,31550,31450,1357
20240318,092100,272465250,31450,31500,31500,31450,195
20240318,092000,266330750,31500,31550,31550,31500,544
20240318,091900,249194100,31550,31550,31550,31550,650
20240318,091800,228686600,31550,31600,31600,31500,126
20240318,091700,224716200,31700,31700,31700,31700,32
20240318,091600,223701800,31350,31750,31800,31350,1984
20240318,091500,161058250,31700,31700,31750,31700,219
20240318,091400,154112050,31800,31800,31800,31700,371
20240318,091300,142326750,31850,31850,31850,31850,15
20240318,091200,141849000,31850,31850,31850,31850,166
20240318,091100,136561900,31850,31850,31850,31750,52
20240318,091000,134909800,31750,31850,31850,31700,340
20240318,090900,124123550,31850,31750,31850,31750,64
20240318,090800,122091050,31750,31750,31750,31750,223
20240318,090700,115010800,31750,31750,31800,31700,422
20240318,090600,101611900,31700,31800,31850,31700,444
20240318,090500,87517300,31800,31750,31850,31750,106
20240318,090400,84150250,31750,31850,31850,31750,742
20240318,090300,60542750,31850,31900,31900,31850,63
20240318,090200,58535700,31900,32100,32100,31850,1401
20240318,090100,13641250,32150,32250,32250,32150,78
20240318,090000,11132750,32300,32450,32450,32300,339