220260/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204000,5019616680,8280,8280,8280,8280,9899
20240318,203900,5019616680,8280,8280,8280,8280,0
20240318,203800,5019616680,8280,8280,8280,8280,0
20240318,203700,5019616680,8280,8280,8280,8280,0
20240318,203600,5019616680,8280,8280,8280,8280,0
20240318,203500,5019616680,8280,8280,8280,8280,0
20240318,203400,5019616680,8280,8280,8280,8280,0
20240318,203300,5019616680,8280,8280,8280,8280,0
20240318,203200,5019616680,8280,8280,8280,8280,0
20240318,203100,5019616680,8280,8280,8280,8280,0
20240318,203000,5019616680,8280,8280,8280,8280,0
20240318,202900,5019616680,8280,8280,8280,8280,0
20240318,202800,5019616680,8280,8280,8280,8280,0
20240318,202700,5019616680,8280,8280,8280,8280,0
20240318,202600,5019616680,8280,8280,8280,8280,0
20240318,202500,5019616680,8280,8280,8280,8280,0
20240318,202400,5019616680,8280,8280,8280,8280,0
20240318,202300,5019616680,8280,8280,8280,8280,0
20240318,202200,5019616680,8280,8280,8280,8280,0
20240318,202100,5019616680,8280,8280,8280,8280,0
20240318,202000,5019616680,8280,8280,8280,8280,0
20240318,201900,5019616680,8280,8280,8280,8280,0
20240318,201800,5019616680,8280,8280,8280,8280,0
20240318,201700,5019616680,8280,8280,8280,8280,0
20240318,201600,5019616680,8280,8280,8280,8280,0
20240318,201500,5019616680,8280,8280,8280,8280,0
20240318,201400,5019616680,8280,8280,8280,8280,0
20240318,201300,5019616680,8280,8280,8280,8280,0
20240318,201200,5019616680,8280,8280,8280,8280,0
20240318,201100,5019616680,8280,8280,8280,8280,0
20240318,201000,5019616680,8280,8280,8280,8280,9899
20240318,200900,5019616680,8280,8280,8280,8280,0
20240318,200800,5019616680,8280,8280,8280,8280,0
20240318,200700,5019616680,8280,8280,8280,8280,0
20240318,200600,5019616680,8280,8280,8280,8280,0
20240318,200500,5019616680,8280,8280,8280,8280,0
20240318,200400,5019616680,8280,8280,8280,8280,0
20240318,200300,5019616680,8280,8280,8280,8280,0
20240318,200200,5019616680,8280,8280,8280,8280,0
20240318,200100,5019616680,8280,8280,8280,8280,0
20240318,200000,5019616680,8280,8280,8280,8280,0
20240318,195900,5019616680,8280,8280,8280,8280,0
20240318,195800,5019616680,8280,8280,8280,8280,0
20240318,195700,5019616680,8280,8280,8280,8280,0
20240318,195600,5019616680,8280,8280,8280,8280,0
20240318,195500,5019616680,8280,8280,8280,8280,0
20240318,195400,5019616680,8280,8280,8280,8280,0
20240318,195300,5019616680,8280,8280,8280,8280,0
20240318,195200,5019616680,8280,8280,8280,8280,0
20240318,195100,5019616680,8280,8280,8280,8280,0
20240318,195000,5019616680,8280,8280,8280,8280,0
20240318,194900,5019616680,8280,8280,8280,8280,0
20240318,194800,5019616680,8280,8280,8280,8280,0
20240318,194700,5019616680,8280,8280,8280,8280,0
20240318,194600,5019616680,8280,8280,8280,8280,0
20240318,194500,5019616680,8280,8280,8280,8280,0
20240318,194400,5019616680,8280,8280,8280,8280,0
20240318,194300,5019616680,8280,8280,8280,8280,0
20240318,194200,5019616680,8280,8280,8280,8280,0
20240318,194100,5019616680,8280,8280,8280,8280,0
20240318,194000,5019616680,8280,8280,8280,8280,9899
20240318,193900,5019616680,8280,8280,8280,8280,0
20240318,193800,5019616680,8280,8280,8280,8280,0
20240318,193700,5019616680,8280,8280,8280,8280,0
20240318,193600,5019616680,8280,8280,8280,8280,0
20240318,193500,5019616680,8280,8280,8280,8280,0
20240318,193400,5019616680,8280,8280,8280,8280,0
20240318,193300,5019616680,8280,8280,8280,8280,0
20240318,193200,5019616680,8280,8280,8280,8280,0
20240318,193100,5019616680,8280,8280,8280,8280,0
20240318,193000,5019616680,8280,8280,8280,8280,0
20240318,192900,5019616680,8280,8280,8280,8280,0
20240318,192800,5019616680,8280,8280,8280,8280,0
20240318,192700,5019616680,8280,8280,8280,8280,0
20240318,192600,5019616680,8280,8280,8280,8280,0
20240318,192500,5019616680,8280,8280,8280,8280,0
20240318,192400,5019616680,8280,8280,8280,8280,0
20240318,192300,5019616680,8280,8280,8280,8280,0
20240318,192200,5019616680,8280,8280,8280,8280,0
20240318,192100,5019616680,8280,8280,8280,8280,0
20240318,192000,5019616680,8280,8280,8280,8280,0
20240318,191900,5019616680,8280,8280,8280,8280,0
20240318,191800,5019616680,8280,8280,8280,8280,0
20240318,191700,5019616680,8280,8280,8280,8280,0
20240318,191600,5019616680,8280,8280,8280,8280,0
20240318,191500,5019616680,8280,8280,8280,8280,0
20240318,191400,5019616680,8280,8280,8280,8280,0
20240318,191300,5019616680,8280,8280,8280,8280,0
20240318,191200,5019616680,8280,8280,8280,8280,0
20240318,191100,5019616680,8280,8280,8280,8280,0
20240318,191000,5019616680,8280,8280,8280,8280,9899
20240318,190900,5019616680,8280,8280,8280,8280,0
20240318,190800,5019616680,8280,8280,8280,8280,0
20240318,190700,5019616680,8280,8280,8280,8280,0
20240318,190600,5019616680,8280,8280,8280,8280,0
20240318,190500,5019616680,8280,8280,8280,8280,0
20240318,190400,5019616680,8280,8280,8280,8280,0
20240318,190300,5019616680,8280,8280,8280,8280,0
20240318,190200,5019616680,8280,8280,8280,8280,0
20240318,190100,5019616680,8280,8280,8280,8280,0
20240318,190000,5019616680,8280,8280,8280,8280,0
20240318,185900,5019616680,8280,8280,8280,8280,0
20240318,185800,5019616680,8280,8280,8280,8280,0
20240318,185700,5019616680,8280,8280,8280,8280,0
20240318,185600,5019616680,8280,8280,8280,8280,0
20240318,185500,5019616680,8280,8280,8280,8280,0
20240318,185400,5019616680,8280,8280,8280,8280,0
20240318,185300,5019616680,8280,8280,8280,8280,0
20240318,185200,5019616680,8280,8280,8280,8280,0
20240318,185100,5019616680,8280,8280,8280,8280,0
20240318,185000,5019616680,8280,8280,8280,8280,0
20240318,184900,5019616680,8280,8280,8280,8280,0
20240318,184800,5019616680,8280,8280,8280,8280,0
20240318,184700,5019616680,8280,8280,8280,8280,0
20240318,184600,5019616680,8280,8280,8280,8280,0
20240318,184500,5019616680,8280,8280,8280,8280,0
20240318,184400,5019616680,8280,8280,8280,8280,0
20240318,184300,5019616680,8280,8280,8280,8280,0
20240318,184200,5019616680,8280,8280,8280,8280,0
20240318,184100,5019616680,8280,8280,8280,8280,0
20240318,184000,5019616680,8280,8280,8280,8280,9899
20240318,183900,5019616680,8280,8280,8280,8280,0
20240318,183800,5019616680,8280,8280,8280,8280,0
20240318,183700,5019616680,8280,8280,8280,8280,0
20240318,183600,5019616680,8280,8280,8280,8280,0
20240318,183500,5019616680,8280,8280,8280,8280,0
20240318,183400,5019616680,8280,8280,8280,8280,0
20240318,183300,5019616680,8280,8280,8280,8280,0
20240318,183200,5019616680,8280,8280,8280,8280,0
20240318,183100,5019616680,8280,8280,8280,8280,0
20240318,183000,5019616680,8280,8280,8280,8280,0
20240318,182900,5019616680,8280,8280,8280,8280,0
20240318,182800,5019616680,8280,8280,8280,8280,0
20240318,182700,5019616680,8280,8280,8280,8280,0
20240318,182600,5019616680,8280,8280,8280,8280,0
20240318,182500,5019616680,8280,8280,8280,8280,0
20240318,182400,5019616680,8280,8280,8280,8280,0
20240318,182300,5019616680,8280,8280,8280,8280,0
20240318,182200,5019616680,8280,8280,8280,8280,0
20240318,182100,5019616680,8280,8280,8280,8280,0
20240318,182000,5019616680,8280,8280,8280,8280,0
20240318,181900,5019616680,8280,8280,8280,8280,0
20240318,181800,5019616680,8280,8280,8280,8280,0
20240318,181700,5019616680,8280,8280,8280,8280,0
20240318,181600,5019616680,8280,8280,8280,8280,0
20240318,181500,5019616680,8280,8280,8280,8280,0
20240318,181400,5019616680,8280,8280,8280,8280,0
20240318,181300,5019616680,8280,8280,8280,8280,0
20240318,181200,5019616680,8280,8280,8280,8280,0
20240318,181100,5019616680,8280,8280,8280,8280,0
20240318,181000,5019616680,8280,8280,8280,8280,9899
20240318,180900,5019616680,8280,8280,8280,8280,0
20240318,180800,5019616680,8280,8280,8280,8280,0
20240318,180700,5019616680,8280,8280,8280,8280,0
20240318,180600,5019616680,8280,8280,8280,8280,0
20240318,180500,5019616680,8280,8280,8280,8280,0
20240318,180400,5019616680,8280,8280,8280,8280,0
20240318,180300,5019616680,8280,8280,8280,8280,0
20240318,180200,5019616680,8280,8280,8280,8280,0
20240318,180100,5019616680,8280,8280,8280,8280,0
20240318,180000,5019616680,8280,8280,8280,8280,0
20240318,175900,5019616680,8280,8280,8280,8280,0
20240318,175800,5019616680,8280,8280,8280,8280,0
20240318,175700,5019616680,8280,8280,8280,8280,0
20240318,175600,5019616680,8280,8280,8280,8280,0
20240318,175500,5019616680,8280,8280,8280,8280,0
20240318,175400,5019616680,8280,8280,8280,8280,0
20240318,175300,5019616680,8280,8280,8280,8280,0
20240318,175200,5019616680,8280,8280,8280,8280,0
20240318,175100,5019616680,8280,8280,8280,8280,0
20240318,175000,5019616680,8280,8280,8280,8280,0
20240318,174900,5019616680,8280,8280,8280,8280,0
20240318,174800,5019616680,8280,8280,8280,8280,0
20240318,174700,5019616680,8280,8280,8280,8280,0
20240318,174600,5019616680,8280,8280,8280,8280,0
20240318,174500,5019616680,8280,8280,8280,8280,0
20240318,174400,5019616680,8280,8280,8280,8280,0
20240318,174300,5019616680,8280,8280,8280,8280,0
20240318,174200,5019616680,8280,8280,8280,8280,0
20240318,174100,5019616680,8280,8280,8280,8280,0
20240318,174000,5019616680,8280,8280,8280,8280,9899
20240318,173900,5019616680,8280,8280,8280,8280,0
20240318,173800,5019616680,8280,8280,8280,8280,0
20240318,173700,5019616680,8280,8280,8280,8280,0
20240318,173600,5019616680,8280,8280,8280,8280,0
20240318,173500,5019616680,8280,8280,8280,8280,0
20240318,173400,5019616680,8280,8280,8280,8280,0
20240318,173300,5019616680,8280,8280,8280,8280,0
20240318,173200,5019616680,8280,8280,8280,8280,0
20240318,173100,5019616680,8280,8280,8280,8280,0
20240318,173000,5019616680,8280,8280,8280,8280,0
20240318,172900,5019616680,8280,8280,8280,8280,0
20240318,172800,5019616680,8280,8280,8280,8280,0
20240318,172700,5019616680,8280,8280,8280,8280,0
20240318,172600,5019616680,8280,8280,8280,8280,0
20240318,172500,5019616680,8280,8280,8280,8280,0
20240318,172400,5019616680,8280,8280,8280,8280,0
20240318,172300,5019616680,8280,8280,8280,8280,0
20240318,172200,5019616680,8280,8280,8280,8280,0
20240318,172100,5019616680,8280,8280,8280,8280,0
20240318,172000,5019616680,8280,8280,8280,8280,0
20240318,171900,5019616680,8280,8280,8280,8280,0
20240318,171800,5019616680,8280,8280,8280,8280,0
20240318,171700,5019616680,8280,8280,8280,8280,0
20240318,171600,5019616680,8280,8280,8280,8280,0
20240318,171500,5019616680,8280,8280,8280,8280,0
20240318,171400,5019616680,8280,8280,8280,8280,0
20240318,171300,5019616680,8280,8280,8280,8280,0
20240318,171200,5019616680,8280,8280,8280,8280,0
20240318,171100,5019616680,8280,8280,8280,8280,0
20240318,171000,5019616680,8280,8280,8280,8280,9899
20240318,170900,5019616680,8280,8280,8280,8280,0
20240318,170800,5019616680,8280,8280,8280,8280,0
20240318,170700,5019616680,8280,8280,8280,8280,0
20240318,170600,5019616680,8280,8280,8280,8280,0
20240318,170500,5019616680,8280,8280,8280,8280,0
20240318,170400,5019616680,8280,8280,8280,8280,0
20240318,170300,5019616680,8280,8280,8280,8280,0
20240318,170200,5019616680,8280,8280,8280,8280,0
20240318,170100,5019616680,8280,8280,8280,8280,0
20240318,170000,5019616680,8280,8280,8280,8280,0
20240318,165900,5019616680,8280,8280,8280,8280,0
20240318,165800,5019616680,8280,8280,8280,8280,0
20240318,165700,5019616680,8280,8280,8280,8280,0
20240318,165600,5019616680,8280,8280,8280,8280,0
20240318,165500,5019616680,8280,8280,8280,8280,0
20240318,165400,5019616680,8280,8280,8280,8280,0
20240318,165300,5019616680,8280,8280,8280,8280,0
20240318,165200,5019616680,8280,8280,8280,8280,0
20240318,165100,5019616680,8280,8280,8280,8280,0
20240318,165000,5019616680,8280,8280,8280,8280,0
20240318,164900,5019616680,8280,8280,8280,8280,0
20240318,164800,5019616680,8280,8280,8280,8280,0
20240318,164700,5019616680,8280,8280,8280,8280,0
20240318,164600,5019616680,8280,8280,8280,8280,0
20240318,164500,5019616680,8280,8280,8280,8280,0
20240318,164400,5019616680,8280,8280,8280,8280,0
20240318,164300,5019616680,8280,8280,8280,8280,0
20240318,164200,5019616680,8280,8280,8280,8280,0
20240318,164100,5019616680,8280,8280,8280,8280,0
20240318,164000,5019616680,8280,8280,8280,8280,9899
20240318,163900,5019616680,8280,8280,8280,8280,0
20240318,163800,5019616680,8280,8280,8280,8280,0
20240318,163700,5019616680,8280,8280,8280,8280,0
20240318,163600,5019616680,8280,8280,8280,8280,0
20240318,163500,5019616680,8280,8280,8280,8280,0
20240318,163400,5019616680,8280,8280,8280,8280,0
20240318,163300,5019616680,8280,8280,8280,8280,0
20240318,163200,5019616680,8280,8280,8280,8280,0
20240318,163100,5019616680,8280,8280,8280,8280,0
20240318,163000,5019616680,8280,8280,8280,8280,0
20240318,162900,5019616680,8280,8280,8280,8280,0
20240318,162800,5019616680,8280,8280,8280,8280,0
20240318,162700,5019616680,8280,8280,8280,8280,0
20240318,162600,5019616680,8280,8280,8280,8280,0
20240318,162500,5019616680,8280,8280,8280,8280,0
20240318,162400,5019616680,8280,8280,8280,8280,0
20240318,162300,5019616680,8280,8280,8280,8280,0
20240318,162200,5019616680,8280,8280,8280,8280,0
20240318,162100,5019616680,8280,8280,8280,8280,0
20240318,162000,5019616680,8280,8280,8280,8280,0
20240318,161900,5019616680,8280,8280,8280,8280,0
20240318,161800,5019616680,8280,8280,8280,8280,0
20240318,161700,5019616680,8280,8280,8280,8280,0
20240318,161600,5019616680,8280,8280,8280,8280,0
20240318,161500,5019616680,8280,8280,8280,8280,0
20240318,161400,5019616680,8280,8280,8280,8280,0
20240318,161300,5019616680,8280,8280,8280,8280,0
20240318,161200,5019616680,8280,8280,8280,8280,0
20240318,161100,5019616680,8280,8280,8280,8280,0
20240318,161000,5019616680,8280,8280,8280,8280,9899
20240318,160900,5019616680,8280,8280,8280,8280,0
20240318,160800,5019616680,8280,8280,8280,8280,0
20240318,160700,5019616680,8280,8280,8280,8280,0
20240318,160600,5019616680,8280,8280,8280,8280,0
20240318,160500,5019616680,8280,8280,8280,8280,0
20240318,160400,5019616680,8280,8280,8280,8280,0
20240318,160300,5019616680,8280,8280,8280,8280,0
20240318,160200,5019616680,8280,8280,8280,8280,0
20240318,160100,5019616680,8280,8280,8280,8280,0
20240318,160000,5019616680,8280,8280,8280,8280,0
20240318,155900,5019616680,8280,8280,8280,8280,0
20240318,155800,5019616680,8280,8280,8280,8280,0
20240318,155700,5019616680,8280,8280,8280,8280,0
20240318,155600,5019616680,8280,8280,8280,8280,0
20240318,155500,5019616680,8280,8280,8280,8280,0
20240318,155400,5019616680,8280,8280,8280,8280,0
20240318,155300,5019616680,8280,8280,8280,8280,0
20240318,155200,5019616680,8280,8280,8280,8280,0
20240318,155100,5019616680,8280,8280,8280,8280,0
20240318,155000,5019616680,8280,8280,8280,8280,0
20240318,154900,5019616680,8280,8280,8280,8280,0
20240318,154800,5019616680,8280,8280,8280,8280,0
20240318,154700,5019616680,8280,8280,8280,8280,0
20240318,154600,5019616680,8280,8280,8280,8280,0
20240318,154500,5019616680,8280,8280,8280,8280,0
20240318,154400,5019616680,8280,8280,8280,8280,0
20240318,154300,5019616680,8280,8280,8280,8280,0
20240318,154200,5019616680,8280,8280,8280,8280,0
20240318,154100,5019616680,8280,8280,8280,8280,0
20240318,154000,5019616680,8280,8280,8280,8280,9899
20240318,153900,5019616680,8280,8280,8280,8280,0
20240318,153800,5019616680,8280,8280,8280,8280,0
20240318,153700,5019616680,8280,8280,8280,8280,0
20240318,153600,5019616680,8280,8280,8280,8280,0
20240318,153500,5019616680,8280,8280,8280,8280,0
20240318,153400,5019616680,8280,8280,8280,8280,0
20240318,153300,5019616680,8280,8280,8280,8280,0
20240318,153200,5019616680,8280,8280,8280,8280,0
20240318,153100,5019616680,8280,8280,8280,8280,0
20240318,153000,5019616680,8280,8280,8280,8280,9899
20240318,152900,4937652960,8290,8290,8290,8290,0
20240318,152800,4937652960,8290,8290,8290,8290,0
20240318,152700,4937652960,8290,8290,8290,8290,0
20240318,152600,4937652960,8290,8290,8290,8290,0
20240318,152500,4937652960,8290,8290,8290,8290,0
20240318,152400,4937652960,8290,8290,8290,8290,0
20240318,152300,4937652960,8290,8290,8290,8290,0
20240318,152200,4937652960,8290,8290,8290,8290,0
20240318,152100,4937652960,8290,8290,8290,8290,0
20240318,152000,4937652960,8290,8290,8290,8290,0
20240318,151900,4937652960,8290,8310,8310,8280,628
20240318,151800,4932450180,8280,8310,8310,8280,9349
20240318,151700,4854843410,8310,8300,8310,8300,461
20240318,151600,4851013530,8310,8300,8310,8300,894
20240318,151500,4843592540,8300,8310,8310,8300,1483
20240318,151400,4831271310,8300,8310,8320,8300,3243
20240318,151300,4804341350,8310,8320,8330,8300,1586
20240318,151200,4791160280,8330,8310,8330,8310,1464
20240318,151100,4778986010,8310,8330,8340,8310,8418
20240318,151000,4708920470,8340,8340,8340,8340,689
20240318,150900,4703174210,8340,8330,8340,8330,404
20240318,150800,4699808880,8330,8330,8340,8330,760
20240318,150700,4693477760,8330,8340,8350,8330,987
20240318,150600,4685250310,8340,8330,8350,8330,12191
20240318,150500,4583588180,8330,8340,8340,8330,2882
20240318,150400,4559579520,8340,8340,8340,8330,5464
20240318,150300,4514009910,8340,8320,8340,8320,1667
20240318,150200,4500129680,8320,8320,8330,8310,2532
20240318,150100,4479044970,8320,8320,8320,8310,1217
20240318,150000,4468919630,8320,8310,8320,8310,2614
20240318,145900,4447173170,8310,8310,8320,8310,2742
20240318,145800,4424363290,8310,8310,8310,8300,656
20240318,145700,4418916720,8310,8310,8310,8300,2345
20240318,145600,4399439770,8310,8300,8310,8290,5245
20240318,145500,4355926500,8300,8290,8300,8290,3799
20240318,145400,4324408240,8290,8290,8290,8270,252
20240318,145300,4322320680,8290,8280,8290,8280,562
20240318,145200,4317666770,8270,8280,8290,8270,510
20240318,145100,4313443340,8270,8280,8280,8270,972
20240318,145000,4305404740,8280,8290,8290,8270,1393
20240318,144900,4293883110,8290,8280,8290,8280,1202
20240318,144800,4283919890,8280,8280,8280,8270,652
20240318,144700,4278526340,8290,8280,8290,8280,210
20240318,144600,4276786700,8280,8280,8280,8280,900
20240318,144500,4269334700,8280,8270,8280,8270,425
20240318,144400,4265815710,8280,8270,8290,8270,3099
20240318,144300,4240155850,8270,8280,8280,8270,186
20240318,144200,4238616300,8270,8270,8270,8270,53
20240318,144100,4238177990,8270,8280,8280,8270,55
20240318,144000,4237723090,8280,8270,8280,8270,550
20240318,143900,4233174580,8270,8270,8280,8270,2436
20240318,143800,4213024860,8270,8270,8270,8270,1599
20240318,143700,4199801130,8280,8280,8280,8280,78
20240318,143600,4199155290,8280,8280,8280,8280,59
20240318,143500,4198666770,8270,8270,8280,8270,871
20240318,143400,4191456630,8270,8270,8280,8270,622
20240318,143300,4186312040,8280,8270,8280,8270,487
20240318,143200,4182284030,8270,8260,8270,8260,28
20240318,143100,4182052490,8260,8260,8260,8260,1241
20240318,143000,4171801830,8260,8260,8270,8250,1455
20240318,142900,4159793550,8260,8250,8260,8250,872
20240318,142800,4152595330,8250,8250,8260,8250,436
20240318,142700,4148998320,8250,8260,8260,8240,4767
20240318,142600,4109672490,8280,8270,8280,8260,1339
20240318,142500,4098599960,8280,8280,8280,8270,268
20240318,142400,4096383120,8270,8270,8270,8270,307
20240318,142300,4093844230,8270,8260,8270,8260,988
20240318,142200,4085683330,8260,8270,8270,8260,607
20240318,142100,4080669490,8270,8280,8280,8270,1285
20240318,142000,4070040540,8280,8280,8280,8280,132
20240318,141900,4068947580,8270,8280,8280,8270,706
20240318,141800,4063108830,8270,8270,8270,8270,773
20240318,141700,4056716120,8270,8270,8270,8270,20
20240318,141600,4056550720,8270,8280,8280,8270,251
20240318,141500,4054473740,8280,8280,8280,8280,1310
20240318,141400,4043626940,8280,8280,8280,8280,51
20240318,141300,4043204660,8290,8290,8290,8290,352
20240318,141200,4040286580,8290,8280,8290,8280,336
20240318,141100,4037502410,8290,8290,8290,8290,246
20240318,141000,4035463070,8290,8280,8300,8280,101
20240318,140900,4034625290,8280,8280,8280,8280,110
20240318,140800,4033714490,8280,8310,8310,8280,308
20240318,140700,4031161040,8310,8300,8310,8300,681
20240318,140600,4025507220,8300,8270,8300,8270,912
20240318,140500,4017943390,8270,8270,8270,8270,1108
20240318,140400,4008780230,8290,8270,8290,8270,511
20240318,140300,4004554240,8270,8300,8300,8270,232
20240318,140200,4002632180,8300,8290,8300,8270,581
20240318,140100,3997817890,8290,8290,8300,8270,1206
20240318,140000,3987819600,8290,8280,8290,8280,201
20240318,135900,3986155310,8280,8280,8280,8280,367
20240318,135800,3983116550,8280,8290,8290,8270,1794
20240318,135700,3968266270,8290,8280,8290,8280,2
20240318,135600,3968249700,8280,8290,8290,8280,1115
20240318,135500,3959016500,8290,8290,8290,8280,1155
20240318,135400,3949449720,8280,8270,8290,8270,2670
20240318,135300,3927353570,8280,8270,8280,8270,1141
20240318,135200,3917906500,8280,8280,8280,8280,135
20240318,135100,3916788700,8280,8270,8280,8270,2
20240318,135000,3916772150,8280,8270,8280,8270,106
20240318,134900,3915895470,8280,8280,8280,8270,921
20240318,134800,3908278610,8280,8280,8280,8280,20
20240318,134700,3908113010,8280,8280,8280,8280,301
20240318,134600,3905620730,8280,8280,8280,8260,332
20240318,134500,3902875370,8270,8260,8270,8260,920
20240318,134400,3895273280,8270,8260,8270,8260,815
20240318,134300,3888541150,8260,8260,8260,8250,367
20240318,134200,3885511120,8260,8270,8280,8250,2430
20240318,134100,3865442450,8280,8270,8280,8270,60
20240318,134000,3864946230,8280,8260,8280,8260,44
20240318,133900,3864582370,8260,8260,8270,8250,2204
20240318,133800,3846379260,8260,8270,8280,8260,2139
20240318,133700,3828692120,8280,8270,8280,8270,520
20240318,133600,3824390520,8280,8280,8280,8280,815
20240318,133500,3817642320,8270,8280,8280,8270,858
20240318,133400,3810539700,8280,8280,8280,8280,895
20240318,133300,3803129100,8280,8280,8290,8280,523
20240318,133200,3798798650,8290,8290,8300,8280,511
20240318,133100,3794562990,8290,8300,8300,8290,96
20240318,133000,3793767030,8290,8290,8290,8290,1281
20240318,132900,3783147540,8280,8280,8280,8280,317
20240318,132800,3780522780,8280,8280,8280,8280,430
20240318,132700,3776962380,8280,8290,8300,8280,1042
20240318,132600,3768334140,8290,8290,8300,8290,455
20240318,132500,3764562160,8300,8300,8300,8300,3
20240318,132400,3764537260,8280,8290,8290,8280,902
20240318,132300,3757062240,8300,8320,8320,8300,106
20240318,132200,3756180390,8300,8310,8310,8300,114
20240318,132100,3755234180,8330,8290,8330,8280,601
20240318,132000,3750255280,8290,8280,8290,8280,7237
20240318,131900,3690275530,8290,8310,8310,8280,10379
20240318,131800,3604131030,8310,8310,8310,8310,82
20240318,131700,3603449610,8310,8330,8330,8310,3571
20240318,131600,3573741890,8330,8320,8330,8320,1179
20240318,131500,3563931630,8310,8320,8320,8310,1174
20240318,131400,3554163980,8320,8310,8320,8310,1764
20240318,131300,3539489530,8310,8310,8320,8310,102
20240318,131200,3538641530,8310,8310,8320,8310,898
20240318,131100,3531174380,8310,8310,8320,8310,290
20240318,131000,3528764430,8310,8300,8310,8300,1090
20240318,130900,3519709850,8310,8320,8320,8310,3077
20240318,130800,3494134050,8320,8320,8330,8320,237
20240318,130700,3492162150,8320,8320,8320,8320,125
20240318,130600,3491122150,8320,8340,8340,8320,2249
20240318,130500,3472402940,8330,8330,8330,8330,495
20240318,130400,3468279590,8330,8340,8340,8330,866
20240318,130300,3461059270,8340,8330,8340,8330,556
20240318,130200,3456427720,8320,8320,8320,8320,1233
20240318,130100,3446169160,8330,8330,8330,8320,197
20240318,130000,3444529710,8320,8330,8330,8320,2291
20240318,125900,3425458020,8340,8350,8350,8330,2869
20240318,125800,3401542420,8350,8340,8350,8340,324
20240318,125700,3398838860,8340,8350,8350,8340,1380
20240318,125600,3387318970,8330,8330,8350,8330,1285
20240318,125500,3376602280,8330,8340,8350,8330,3244
20240318,125400,3349560340,8350,8350,8350,8340,1525
20240318,125300,3336827690,8350,8360,8370,8340,6173
20240318,125200,3285284150,8360,8370,8380,8360,1422
20240318,125100,3273391240,8370,8370,8380,8370,4801
20240318,125000,3233183250,8370,8370,8380,8370,3081
20240318,124900,3207389480,8380,8390,8390,8370,2701
20240318,124800,3184760260,8390,8370,8390,8360,8242
20240318,124700,3115666690,8370,8350,8370,8350,6010
20240318,124600,3065429340,8350,8350,8370,8340,1390
20240318,124500,3053819990,8350,8330,8360,8330,671
20240318,124400,3048219160,8340,8350,8360,8340,1244
20240318,124300,3037831440,8360,8380,8380,8360,929
20240318,124200,3030058020,8380,8380,8380,8370,3994
20240318,124100,2996596690,8390,8390,8390,8360,16081
20240318,124000,2861810850,8390,8340,8390,8330,26791
20240318,123900,2638008020,8340,8330,8340,8320,1365
20240318,123800,2626638260,8330,8320,8330,8310,1580
20240318,123700,2613478380,8320,8320,8330,8310,3944
20240318,123600,2580691090,8320,8310,8330,8310,2175
20240318,123500,2562594600,8310,8300,8310,8300,2265
20240318,123400,2543776460,8310,8310,8310,8300,515
20240318,123300,2539501910,8300,8310,8310,8300,36
20240318,123200,2539202830,8310,8310,8310,8310,251
20240318,123100,2537117020,8300,8300,8310,8300,778
20240318,123000,2530659600,8290,8290,8290,8280,6108
20240318,122900,2480058680,8290,8280,8300,8280,815
20240318,122800,2473308010,8280,8300,8300,8280,2882
20240318,122700,2449430850,8300,8300,8310,8300,1320
20240318,122600,2438472190,8310,8310,8310,8310,16
20240318,122500,2438339230,8310,8310,8310,8310,60
20240318,122400,2437840630,8300,8300,8300,8300,656
20240318,122300,2432395830,8300,8310,8310,8300,207
20240318,122200,2430677320,8310,8310,8310,8310,494
20240318,122100,2426572180,8320,8310,8320,8310,961
20240318,122000,2418583180,8310,8320,8320,8310,2088
20240318,121900,2401230790,8320,8310,8320,8310,1939
20240318,121800,2385117560,8310,8310,8310,8310,1288
20240318,121700,2374414280,8310,8300,8310,8300,941
20240318,121600,2366597760,8300,8300,8300,8300,441
20240318,121500,2362937460,8300,8300,8300,8300,936
20240318,121400,2355168660,8290,8300,8300,8290,616
20240318,121300,2350057990,8300,8300,8300,8300,181
20240318,121200,2348555690,8280,8290,8300,8280,3641
20240318,121100,2318375260,8290,8290,8290,8290,472
20240318,121000,2314462380,8290,8280,8290,8280,5
20240318,120900,2314420960,8280,8290,8290,8280,132
20240318,120800,2313327850,8290,8280,8300,8280,1502
20240318,120700,2300888720,8290,8290,8290,8290,17
20240318,120600,2300747790,8290,8280,8290,8280,24
20240318,120500,2300548970,8280,8290,8290,8280,39
20240318,120400,2300225750,8290,8280,8290,8280,779
20240318,120300,2293775030,8280,8280,8280,8280,239
20240318,120200,2291796110,8280,8280,8280,8280,903
20240318,120100,2284319270,8280,8280,8280,8280,805
20240318,120000,2277653870,8280,8290,8290,8280,608
20240318,115900,2272613620,8290,8300,8300,8290,412
20240318,115800,2269194290,8290,8290,8290,8290,1337
20240318,115700,2258110560,8290,8290,8290,8280,491
20240318,115600,2254040180,8280,8290,8290,8280,167
20240318,115500,2252657410,8280,8270,8280,8270,1084
20240318,115400,2243691730,8280,8280,8280,8270,45
20240318,115300,2243319140,8280,8280,8280,8280,715
20240318,115200,2237398940,8280,8280,8280,8280,209
20240318,115100,2235668420,8280,8280,8280,8280,357
20240318,115000,2232712460,8280,8280,8280,8280,110
20240318,114900,2231801660,8280,8280,8280,8280,143
20240318,114800,2230617620,8270,8270,8270,8270,0
20240318,114700,2230617620,8270,8280,8280,8270,299
20240318,114600,2228144790,8270,8280,8280,8270,601
20240318,114500,2223174450,8280,8280,8280,8280,0
20240318,114400,2223174450,8280,8280,8280,8280,150
20240318,114300,2221932450,8280,8280,8280,8280,678
20240318,114200,2216318610,8280,8270,8280,8270,62
20240318,114100,2215805860,8270,8280,8280,8270,1405
20240318,114000,2204172860,8280,8290,8290,8280,7
20240318,113900,2204114840,8280,8280,8280,8280,450
20240318,113800,2200388840,8280,8300,8300,8280,238
20240318,113700,2198415820,8300,8300,8300,8300,1
20240318,113600,2198407520,8300,8270,8300,8270,101
20240318,113500,2197569480,8270,8270,8270,8270,485
20240318,113400,2193558530,8270,8300,8300,8270,1091
20240318,113300,2184522850,8300,8300,8310,8300,869
20240318,113200,2177310040,8300,8280,8300,8280,1420
20240318,113100,2165537600,8280,8290,8290,8280,326
20240318,113000,2162837120,8290,8290,8290,8280,832
20240318,112900,2155945160,8280,8270,8280,8270,1135
20240318,112800,2146549660,8270,8280,8280,8270,627
20240318,112700,2141363370,8270,8280,8280,8270,203
20240318,112600,2139682950,8290,8300,8300,8290,585
20240318,112500,2134832460,8300,8300,8300,8300,15
20240318,112400,2134707960,8300,8290,8300,8290,544
20240318,112300,2130198110,8270,8270,8290,8270,955
20240318,112200,2122300160,8270,8290,8290,8270,936
20240318,112100,2114553930,8290,8300,8300,8290,52
20240318,112000,2114122350,8300,8290,8300,8290,137
20240318,111900,2112985900,8290,8300,8300,8290,321
20240318,111800,2110323600,8300,8300,8300,8300,467
20240318,111700,2106447500,8300,8300,8310,8290,376
20240318,111600,2103325510,8300,8300,8300,8290,38
20240318,111500,2103010220,8300,8300,8300,8300,4
20240318,111400,2102977020,8290,8310,8310,8290,615
20240318,111300,2097876470,8310,8290,8310,8290,730
20240318,111200,2091821550,8290,8290,8290,8290,500
20240318,111100,2087676550,8320,8330,8330,8280,315
20240318,111000,2085057140,8330,8340,8340,8290,817
20240318,110900,2078250320,8330,8270,8330,8270,19954
20240318,110800,1912608970,8270,8260,8270,8260,409
20240318,110700,1909228760,8260,8270,8270,8260,1251
20240318,110600,1898893780,8270,8270,8270,8270,35
20240318,110500,1898604330,8270,8270,8270,8270,1355
20240318,110400,1887398480,8270,8280,8280,8270,530
20240318,110300,1883010200,8280,8280,8290,8280,574
20240318,110200,1878257440,8280,8270,8280,8270,3
20240318,110100,1878232610,8270,8240,8270,8240,1358
20240318,110000,1867011200,8240,8270,8270,8240,3280
20240318,105900,1839936760,8270,8260,8270,8260,542
20240318,105800,1835456290,8280,8270,8280,8260,835
20240318,105700,1828555120,8270,8270,8270,8260,616
20240318,105600,1823462800,8270,8280,8290,8270,1818
20240318,105500,1808421300,8290,8290,8290,8290,1388
20240318,105400,1796914780,8300,8300,8300,8290,636
20240318,105300,1791640310,8290,8290,8300,8290,431
20240318,105200,1788066240,8290,8290,8300,8290,1411
20240318,105100,1776361380,8300,8290,8300,8290,143
20240318,105000,1775174600,8290,8290,8300,8290,114
20240318,104900,1774229410,8300,8290,8300,8290,670
20240318,104800,1768670430,8300,8300,8300,8290,1125
20240318,104700,1759332980,8290,8300,8300,8290,253
20240318,104600,1757234290,8290,8290,8300,8280,642
20240318,104500,1751911610,8290,8280,8290,8280,1542
20240318,104400,1739133190,8280,8300,8300,8280,673
20240318,104300,1733554770,8300,8290,8300,8290,2557
20240318,104200,1712355840,8290,8250,8300,8250,8886
20240318,104100,1638734920,8240,8250,8250,8240,2460
20240318,104000,1618441720,8250,8270,8270,8250,1168
20240318,103900,1608790280,8270,8240,8270,8240,681
20240318,103800,1603175020,8240,8240,8250,8240,1995
20240318,103700,1586727920,8250,8260,8260,8250,1569
20240318,103600,1573779540,8260,8260,8260,8260,723
20240318,103500,1567807560,8270,8270,8270,8270,734
20240318,103400,1561737380,8270,8270,8270,8260,818
20240318,103300,1554976520,8270,8280,8280,8270,2034
20240318,103200,1538152370,8280,8270,8280,8270,2251
20240318,103100,1519527590,8280,8270,8280,8260,2325
20240318,103000,1500292790,8270,8270,8280,8270,351
20240318,102900,1497386680,8270,8280,8280,8270,1376
20240318,102800,1485999410,8280,8270,8280,8270,692
20240318,102700,1480276480,8270,8280,8280,8270,717
20240318,102600,1474340720,8290,8290,8290,8270,1714
20240318,102500,1460131860,8290,8290,8290,8280,1241
20240318,102400,1449855210,8280,8280,8280,8280,626
20240318,102300,1444671930,8280,8270,8280,8260,4201
20240318,102200,1409907140,8270,8270,8290,8270,3650
20240318,102100,1379687720,8280,8280,8280,8260,3984
20240318,102000,1346750020,8280,8260,8280,8260,2922
20240318,101900,1322574340,8270,8250,8270,8250,7533
20240318,101800,1260397350,8220,8220,8240,8220,786
20240318,101700,1253923750,8220,8220,8220,8220,1432
20240318,101600,1242152710,8220,8230,8230,8220,1989
20240318,101500,1225786280,8230,8230,8230,8220,568
20240318,101400,1221111650,8230,8230,8250,8230,1639
20240318,101300,1207619430,8240,8250,8250,8230,2744
20240318,101200,1185011330,8250,8250,8250,8250,584
20240318,101100,1180193330,8250,8240,8250,8240,881
20240318,101000,1172928910,8240,8250,8260,8240,278
20240318,100900,1170635630,8250,8240,8250,8240,1956
20240318,100800,1154504340,8240,8230,8250,8230,1881
20240318,100700,1139011310,8230,8220,8230,8210,1038
20240318,100600,1130478090,8220,8230,8230,8210,1639
20240318,100500,1117010090,8230,8240,8240,8230,722
20240318,100400,1111067020,8240,8230,8260,8230,2192
20240318,100300,1093005740,8230,8220,8230,8210,994
20240318,100200,1084837170,8220,8210,8220,8210,890
20240318,100100,1077522850,8210,8200,8210,8200,549
20240318,100000,1073020440,8220,8200,8220,8200,2154
20240318,095900,1055334140,8200,8200,8200,8200,1452
20240318,095800,1043427740,8200,8200,8200,8200,74
20240318,095700,1042820940,8200,8200,8200,8200,609
20240318,095600,1037827140,8200,8210,8210,8200,492
20240318,095500,1033792730,8200,8190,8210,8190,1091
20240318,095400,1024856500,8210,8210,8210,8190,144
20240318,095300,1023675720,8210,8180,8210,8180,2488
20240318,095200,1003305940,8180,8180,8190,8180,260
20240318,095100,1001178410,8180,8190,8200,8180,3047
20240318,095000,976252840,8200,8210,8210,8180,3264
20240318,094900,949531260,8210,8210,8220,8190,863
20240318,094800,942452390,8200,8200,8220,8200,1112
20240318,094700,933325770,8200,8200,8210,8200,1073
20240318,094600,924526530,8200,8210,8220,8200,1279
20240318,094500,914031690,8210,8210,8210,8190,7043
20240318,094400,856285400,8200,8190,8210,8190,1813
20240318,094300,841417170,8200,8180,8200,8170,1822
20240318,094200,826500180,8180,8130,8190,8130,1068
20240318,094100,817768850,8130,8140,8160,8110,913
20240318,094000,810327630,8140,8110,8150,8100,761
20240318,093900,804161070,8100,8140,8150,8100,1396
20240318,093800,792830670,8150,8110,8150,8100,1158
20240318,093700,783402510,8120,8140,8140,8100,490
20240318,093600,779420190,8150,8110,8150,8100,4980
20240318,093500,739071310,8130,8140,8140,8100,1942
20240318,093400,723276630,8140,8130,8140,8090,2066
20240318,093300,706497150,8130,8100,8130,8070,2232
20240318,093200,688420260,8080,8070,8090,8070,1317
20240318,093100,677769820,8070,8080,8090,8070,808
20240318,093000,671248810,8070,8070,8090,8070,266
20240318,092900,669102090,8070,8070,8090,8060,627
20240318,092800,664041660,8090,8070,8090,8060,2454
20240318,092700,644239700,8070,8090,8090,8060,761
20240318,092600,638099000,8070,8080,8090,8070,1743
20240318,092500,624024300,8070,8070,8080,8050,944
20240318,092400,616404660,8050,8070,8070,8050,2303
20240318,092300,597841640,8070,8080,8080,8060,187
20240318,092200,596333200,8080,8050,8090,8050,1171
20240318,092100,586905830,8040,8080,8080,8040,4216
20240318,092000,552951910,8080,8070,8080,8050,5829
20240318,091900,505967940,8070,8090,8100,8070,4871
20240318,091800,466613330,8090,8110,8110,8090,4927
20240318,091700,426717250,8100,8120,8120,8100,5006
20240318,091600,386129500,8130,8130,8130,8110,1733
20240318,091500,372059730,8130,8120,8140,8110,2087
20240318,091400,355119100,8120,8150,8150,8120,3500
20240318,091300,326649910,8160,8180,8180,8160,120
20240318,091200,325670510,8150,8180,8180,8140,799
20240318,091100,319154000,8180,8170,8180,8150,1709
20240318,091000,305196270,8170,8160,8170,8150,1980
20240318,090900,289044340,8160,8180,8180,8160,1814
20240318,090800,274221140,8180,8170,8180,8160,2773
20240318,090700,251573490,8180,8170,8180,8150,1849
20240318,090600,236479230,8160,8140,8180,8140,3140
20240318,090500,210883310,8110,8120,8140,8110,3959
20240318,090400,178774590,8110,8150,8160,8110,2320
20240318,090300,159907130,8150,8140,8150,8140,957
20240318,090200,152114900,8140,8150,8160,8120,3219
20240318,090100,125937220,8160,8100,8160,8100,4460
20240318,090000,89708380,8140,8110,8180,8100,10319