224110/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204100,2579382160,15830,15830,15830,15830,1290
20240318,204000,2579382160,15830,15830,15830,15830,0
20240318,203900,2579382160,15830,15830,15830,15830,0
20240318,203800,2579382160,15830,15830,15830,15830,0
20240318,203700,2579382160,15830,15830,15830,15830,0
20240318,203600,2579382160,15830,15830,15830,15830,0
20240318,203500,2579382160,15830,15830,15830,15830,0
20240318,203400,2579382160,15830,15830,15830,15830,0
20240318,203300,2579382160,15830,15830,15830,15830,0
20240318,203200,2579382160,15830,15830,15830,15830,0
20240318,203100,2579382160,15830,15830,15830,15830,0
20240318,203000,2579382160,15830,15830,15830,15830,0
20240318,202900,2579382160,15830,15830,15830,15830,0
20240318,202800,2579382160,15830,15830,15830,15830,0
20240318,202700,2579382160,15830,15830,15830,15830,0
20240318,202600,2579382160,15830,15830,15830,15830,0
20240318,202500,2579382160,15830,15830,15830,15830,0
20240318,202400,2579382160,15830,15830,15830,15830,0
20240318,202300,2579382160,15830,15830,15830,15830,0
20240318,202200,2579382160,15830,15830,15830,15830,0
20240318,202100,2579382160,15830,15830,15830,15830,0
20240318,202000,2579382160,15830,15830,15830,15830,0
20240318,201900,2579382160,15830,15830,15830,15830,0
20240318,201800,2579382160,15830,15830,15830,15830,0
20240318,201700,2579382160,15830,15830,15830,15830,0
20240318,201600,2579382160,15830,15830,15830,15830,0
20240318,201500,2579382160,15830,15830,15830,15830,0
20240318,201400,2579382160,15830,15830,15830,15830,0
20240318,201300,2579382160,15830,15830,15830,15830,0
20240318,201200,2579382160,15830,15830,15830,15830,0
20240318,201100,2579382160,15830,15830,15830,15830,1290
20240318,201000,2579382160,15830,15830,15830,15830,0
20240318,200900,2579382160,15830,15830,15830,15830,0
20240318,200800,2579382160,15830,15830,15830,15830,0
20240318,200700,2579382160,15830,15830,15830,15830,0
20240318,200600,2579382160,15830,15830,15830,15830,0
20240318,200500,2579382160,15830,15830,15830,15830,0
20240318,200400,2579382160,15830,15830,15830,15830,0
20240318,200300,2579382160,15830,15830,15830,15830,0
20240318,200200,2579382160,15830,15830,15830,15830,0
20240318,200100,2579382160,15830,15830,15830,15830,0
20240318,200000,2579382160,15830,15830,15830,15830,0
20240318,195900,2579382160,15830,15830,15830,15830,0
20240318,195800,2579382160,15830,15830,15830,15830,0
20240318,195700,2579382160,15830,15830,15830,15830,0
20240318,195600,2579382160,15830,15830,15830,15830,0
20240318,195500,2579382160,15830,15830,15830,15830,0
20240318,195400,2579382160,15830,15830,15830,15830,0
20240318,195300,2579382160,15830,15830,15830,15830,0
20240318,195200,2579382160,15830,15830,15830,15830,0
20240318,195100,2579382160,15830,15830,15830,15830,0
20240318,195000,2579382160,15830,15830,15830,15830,0
20240318,194900,2579382160,15830,15830,15830,15830,0
20240318,194800,2579382160,15830,15830,15830,15830,0
20240318,194700,2579382160,15830,15830,15830,15830,0
20240318,194600,2579382160,15830,15830,15830,15830,0
20240318,194500,2579382160,15830,15830,15830,15830,0
20240318,194400,2579382160,15830,15830,15830,15830,0
20240318,194300,2579382160,15830,15830,15830,15830,0
20240318,194200,2579382160,15830,15830,15830,15830,0
20240318,194100,2579382160,15830,15830,15830,15830,1290
20240318,194000,2579382160,15830,15830,15830,15830,0
20240318,193900,2579382160,15830,15830,15830,15830,0
20240318,193800,2579382160,15830,15830,15830,15830,0
20240318,193700,2579382160,15830,15830,15830,15830,0
20240318,193600,2579382160,15830,15830,15830,15830,0
20240318,193500,2579382160,15830,15830,15830,15830,0
20240318,193400,2579382160,15830,15830,15830,15830,0
20240318,193300,2579382160,15830,15830,15830,15830,0
20240318,193200,2579382160,15830,15830,15830,15830,0
20240318,193100,2579382160,15830,15830,15830,15830,0
20240318,193000,2579382160,15830,15830,15830,15830,0
20240318,192900,2579382160,15830,15830,15830,15830,0
20240318,192800,2579382160,15830,15830,15830,15830,0
20240318,192700,2579382160,15830,15830,15830,15830,0
20240318,192600,2579382160,15830,15830,15830,15830,0
20240318,192500,2579382160,15830,15830,15830,15830,0
20240318,192400,2579382160,15830,15830,15830,15830,0
20240318,192300,2579382160,15830,15830,15830,15830,0
20240318,192200,2579382160,15830,15830,15830,15830,0
20240318,192100,2579382160,15830,15830,15830,15830,0
20240318,192000,2579382160,15830,15830,15830,15830,0
20240318,191900,2579382160,15830,15830,15830,15830,0
20240318,191800,2579382160,15830,15830,15830,15830,0
20240318,191700,2579382160,15830,15830,15830,15830,0
20240318,191600,2579382160,15830,15830,15830,15830,0
20240318,191500,2579382160,15830,15830,15830,15830,0
20240318,191400,2579382160,15830,15830,15830,15830,0
20240318,191300,2579382160,15830,15830,15830,15830,0
20240318,191200,2579382160,15830,15830,15830,15830,0
20240318,191100,2579382160,15830,15830,15830,15830,1290
20240318,191000,2579382160,15830,15830,15830,15830,0
20240318,190900,2579382160,15830,15830,15830,15830,0
20240318,190800,2579382160,15830,15830,15830,15830,0
20240318,190700,2579382160,15830,15830,15830,15830,0
20240318,190600,2579382160,15830,15830,15830,15830,0
20240318,190500,2579382160,15830,15830,15830,15830,0
20240318,190400,2579382160,15830,15830,15830,15830,0
20240318,190300,2579382160,15830,15830,15830,15830,0
20240318,190200,2579382160,15830,15830,15830,15830,0
20240318,190100,2579382160,15830,15830,15830,15830,0
20240318,190000,2579382160,15830,15830,15830,15830,0
20240318,185900,2579382160,15830,15830,15830,15830,0
20240318,185800,2579382160,15830,15830,15830,15830,0
20240318,185700,2579382160,15830,15830,15830,15830,0
20240318,185600,2579382160,15830,15830,15830,15830,0
20240318,185500,2579382160,15830,15830,15830,15830,0
20240318,185400,2579382160,15830,15830,15830,15830,0
20240318,185300,2579382160,15830,15830,15830,15830,0
20240318,185200,2579382160,15830,15830,15830,15830,0
20240318,185100,2579382160,15830,15830,15830,15830,0
20240318,185000,2579382160,15830,15830,15830,15830,0
20240318,184900,2579382160,15830,15830,15830,15830,0
20240318,184800,2579382160,15830,15830,15830,15830,0
20240318,184700,2579382160,15830,15830,15830,15830,0
20240318,184600,2579382160,15830,15830,15830,15830,0
20240318,184500,2579382160,15830,15830,15830,15830,0
20240318,184400,2579382160,15830,15830,15830,15830,0
20240318,184300,2579382160,15830,15830,15830,15830,0
20240318,184200,2579382160,15830,15830,15830,15830,0
20240318,184100,2579382160,15830,15830,15830,15830,1290
20240318,184000,2579382160,15830,15830,15830,15830,0
20240318,183900,2579382160,15830,15830,15830,15830,0
20240318,183800,2579382160,15830,15830,15830,15830,0
20240318,183700,2579382160,15830,15830,15830,15830,0
20240318,183600,2579382160,15830,15830,15830,15830,0
20240318,183500,2579382160,15830,15830,15830,15830,0
20240318,183400,2579382160,15830,15830,15830,15830,0
20240318,183300,2579382160,15830,15830,15830,15830,0
20240318,183200,2579382160,15830,15830,15830,15830,0
20240318,183100,2579382160,15830,15830,15830,15830,0
20240318,183000,2579382160,15830,15830,15830,15830,0
20240318,182900,2579382160,15830,15830,15830,15830,0
20240318,182800,2579382160,15830,15830,15830,15830,0
20240318,182700,2579382160,15830,15830,15830,15830,0
20240318,182600,2579382160,15830,15830,15830,15830,0
20240318,182500,2579382160,15830,15830,15830,15830,0
20240318,182400,2579382160,15830,15830,15830,15830,0
20240318,182300,2579382160,15830,15830,15830,15830,0
20240318,182200,2579382160,15830,15830,15830,15830,0
20240318,182100,2579382160,15830,15830,15830,15830,0
20240318,182000,2579382160,15830,15830,15830,15830,0
20240318,181900,2579382160,15830,15830,15830,15830,0
20240318,181800,2579382160,15830,15830,15830,15830,0
20240318,181700,2579382160,15830,15830,15830,15830,0
20240318,181600,2579382160,15830,15830,15830,15830,0
20240318,181500,2579382160,15830,15830,15830,15830,0
20240318,181400,2579382160,15830,15830,15830,15830,0
20240318,181300,2579382160,15830,15830,15830,15830,0
20240318,181200,2579382160,15830,15830,15830,15830,0
20240318,181100,2579382160,15830,15830,15830,15830,1290
20240318,181000,2579382160,15830,15830,15830,15830,0
20240318,180900,2579382160,15830,15830,15830,15830,0
20240318,180800,2579382160,15830,15830,15830,15830,0
20240318,180700,2579382160,15830,15830,15830,15830,0
20240318,180600,2579382160,15830,15830,15830,15830,0
20240318,180500,2579382160,15830,15830,15830,15830,0
20240318,180400,2579382160,15830,15830,15830,15830,0
20240318,180300,2579382160,15830,15830,15830,15830,0
20240318,180200,2579382160,15830,15830,15830,15830,0
20240318,180100,2579382160,15830,15830,15830,15830,0
20240318,180000,2579382160,15830,15830,15830,15830,0
20240318,175900,2579382160,15830,15830,15830,15830,0
20240318,175800,2579382160,15830,15830,15830,15830,0
20240318,175700,2579382160,15830,15830,15830,15830,0
20240318,175600,2579382160,15830,15830,15830,15830,0
20240318,175500,2579382160,15830,15830,15830,15830,0
20240318,175400,2579382160,15830,15830,15830,15830,0
20240318,175300,2579382160,15830,15830,15830,15830,0
20240318,175200,2579382160,15830,15830,15830,15830,0
20240318,175100,2579382160,15830,15830,15830,15830,0
20240318,175000,2579382160,15830,15830,15830,15830,0
20240318,174900,2579382160,15830,15830,15830,15830,0
20240318,174800,2579382160,15830,15830,15830,15830,0
20240318,174700,2579382160,15830,15830,15830,15830,0
20240318,174600,2579382160,15830,15830,15830,15830,0
20240318,174500,2579382160,15830,15830,15830,15830,0
20240318,174400,2579382160,15830,15830,15830,15830,0
20240318,174300,2579382160,15830,15830,15830,15830,0
20240318,174200,2579382160,15830,15830,15830,15830,0
20240318,174100,2579382160,15830,15830,15830,15830,1290
20240318,174000,2579382160,15830,15830,15830,15830,0
20240318,173900,2579382160,15830,15830,15830,15830,0
20240318,173800,2579382160,15830,15830,15830,15830,0
20240318,173700,2579382160,15830,15830,15830,15830,0
20240318,173600,2579382160,15830,15830,15830,15830,0
20240318,173500,2579382160,15830,15830,15830,15830,0
20240318,173400,2579382160,15830,15830,15830,15830,0
20240318,173300,2579382160,15830,15830,15830,15830,0
20240318,173200,2579382160,15830,15830,15830,15830,0
20240318,173100,2579382160,15830,15830,15830,15830,0
20240318,173000,2579382160,15830,15830,15830,15830,0
20240318,172900,2579382160,15830,15830,15830,15830,0
20240318,172800,2579382160,15830,15830,15830,15830,0
20240318,172700,2579382160,15830,15830,15830,15830,0
20240318,172600,2579382160,15830,15830,15830,15830,0
20240318,172500,2579382160,15830,15830,15830,15830,0
20240318,172400,2579382160,15830,15830,15830,15830,0
20240318,172300,2579382160,15830,15830,15830,15830,0
20240318,172200,2579382160,15830,15830,15830,15830,0
20240318,172100,2579382160,15830,15830,15830,15830,0
20240318,172000,2579382160,15830,15830,15830,15830,0
20240318,171900,2579382160,15830,15830,15830,15830,0
20240318,171800,2579382160,15830,15830,15830,15830,0
20240318,171700,2579382160,15830,15830,15830,15830,0
20240318,171600,2579382160,15830,15830,15830,15830,0
20240318,171500,2579382160,15830,15830,15830,15830,0
20240318,171400,2579382160,15830,15830,15830,15830,0
20240318,171300,2579382160,15830,15830,15830,15830,0
20240318,171200,2579382160,15830,15830,15830,15830,0
20240318,171100,2579382160,15830,15830,15830,15830,1290
20240318,171000,2579382160,15830,15830,15830,15830,0
20240318,170900,2579382160,15830,15830,15830,15830,0
20240318,170800,2579382160,15830,15830,15830,15830,0
20240318,170700,2579382160,15830,15830,15830,15830,0
20240318,170600,2579382160,15830,15830,15830,15830,0
20240318,170500,2579382160,15830,15830,15830,15830,0
20240318,170400,2579382160,15830,15830,15830,15830,0
20240318,170300,2579382160,15830,15830,15830,15830,0
20240318,170200,2579382160,15830,15830,15830,15830,0
20240318,170100,2579382160,15830,15830,15830,15830,0
20240318,170000,2579382160,15830,15830,15830,15830,0
20240318,165900,2579382160,15830,15830,15830,15830,0
20240318,165800,2579382160,15830,15830,15830,15830,0
20240318,165700,2579382160,15830,15830,15830,15830,0
20240318,165600,2579382160,15830,15830,15830,15830,0
20240318,165500,2579382160,15830,15830,15830,15830,0
20240318,165400,2579382160,15830,15830,15830,15830,0
20240318,165300,2579382160,15830,15830,15830,15830,0
20240318,165200,2579382160,15830,15830,15830,15830,0
20240318,165100,2579382160,15830,15830,15830,15830,0
20240318,165000,2579382160,15830,15830,15830,15830,0
20240318,164900,2579382160,15830,15830,15830,15830,0
20240318,164800,2579382160,15830,15830,15830,15830,0
20240318,164700,2579382160,15830,15830,15830,15830,0
20240318,164600,2579382160,15830,15830,15830,15830,0
20240318,164500,2579382160,15830,15830,15830,15830,0
20240318,164400,2579382160,15830,15830,15830,15830,0
20240318,164300,2579382160,15830,15830,15830,15830,0
20240318,164200,2579382160,15830,15830,15830,15830,0
20240318,164100,2579382160,15830,15830,15830,15830,1290
20240318,164000,2579382160,15830,15830,15830,15830,0
20240318,163900,2579382160,15830,15830,15830,15830,0
20240318,163800,2579382160,15830,15830,15830,15830,0
20240318,163700,2579382160,15830,15830,15830,15830,0
20240318,163600,2579382160,15830,15830,15830,15830,0
20240318,163500,2579382160,15830,15830,15830,15830,0
20240318,163400,2579382160,15830,15830,15830,15830,0
20240318,163300,2579382160,15830,15830,15830,15830,0
20240318,163200,2579382160,15830,15830,15830,15830,0
20240318,163100,2579382160,15830,15830,15830,15830,0
20240318,163000,2579382160,15830,15830,15830,15830,0
20240318,162900,2579382160,15830,15830,15830,15830,0
20240318,162800,2579382160,15830,15830,15830,15830,0
20240318,162700,2579382160,15830,15830,15830,15830,0
20240318,162600,2579382160,15830,15830,15830,15830,0
20240318,162500,2579382160,15830,15830,15830,15830,0
20240318,162400,2579382160,15830,15830,15830,15830,0
20240318,162300,2579382160,15830,15830,15830,15830,0
20240318,162200,2579382160,15830,15830,15830,15830,0
20240318,162100,2579382160,15830,15830,15830,15830,0
20240318,162000,2579382160,15830,15830,15830,15830,0
20240318,161900,2579382160,15830,15830,15830,15830,0
20240318,161800,2579382160,15830,15830,15830,15830,0
20240318,161700,2579382160,15830,15830,15830,15830,0
20240318,161600,2579382160,15830,15830,15830,15830,0
20240318,161500,2579382160,15830,15830,15830,15830,0
20240318,161400,2579382160,15830,15830,15830,15830,0
20240318,161300,2579382160,15830,15830,15830,15830,0
20240318,161200,2579382160,15830,15830,15830,15830,0
20240318,161100,2579382160,15830,15830,15830,15830,1290
20240318,161000,2579382160,15830,15830,15830,15830,0
20240318,160900,2579382160,15830,15830,15830,15830,0
20240318,160800,2579382160,15830,15830,15830,15830,0
20240318,160700,2579382160,15830,15830,15830,15830,0
20240318,160600,2579382160,15830,15830,15830,15830,0
20240318,160500,2579382160,15830,15830,15830,15830,0
20240318,160400,2579382160,15830,15830,15830,15830,0
20240318,160300,2579382160,15830,15830,15830,15830,0
20240318,160200,2579382160,15830,15830,15830,15830,0
20240318,160100,2579382160,15830,15830,15830,15830,0
20240318,160000,2579382160,15830,15830,15830,15830,0
20240318,155900,2579382160,15830,15830,15830,15830,0
20240318,155800,2579382160,15830,15830,15830,15830,0
20240318,155700,2579382160,15830,15830,15830,15830,0
20240318,155600,2579382160,15830,15830,15830,15830,0
20240318,155500,2579382160,15830,15830,15830,15830,0
20240318,155400,2579382160,15830,15830,15830,15830,0
20240318,155300,2579382160,15830,15830,15830,15830,0
20240318,155200,2579382160,15830,15830,15830,15830,0
20240318,155100,2579382160,15830,15830,15830,15830,0
20240318,155000,2579382160,15830,15830,15830,15830,0
20240318,154900,2579382160,15830,15830,15830,15830,0
20240318,154800,2579382160,15830,15830,15830,15830,0
20240318,154700,2579382160,15830,15830,15830,15830,0
20240318,154600,2579382160,15830,15830,15830,15830,0
20240318,154500,2579382160,15830,15830,15830,15830,0
20240318,154400,2579382160,15830,15830,15830,15830,0
20240318,154300,2579382160,15830,15830,15830,15830,0
20240318,154200,2579382160,15830,15830,15830,15830,0
20240318,154100,2579382160,15830,15830,15830,15830,1290
20240318,154000,2579382160,15830,15830,15830,15830,0
20240318,153900,2579382160,15830,15830,15830,15830,0
20240318,153800,2579382160,15830,15830,15830,15830,0
20240318,153700,2579382160,15830,15830,15830,15830,0
20240318,153600,2579382160,15830,15830,15830,15830,0
20240318,153500,2579382160,15830,15830,15830,15830,0
20240318,153400,2579382160,15830,15830,15830,15830,0
20240318,153300,2579382160,15830,15830,15830,15830,0
20240318,153200,2579382160,15830,15830,15830,15830,0
20240318,153100,2579382160,15830,15830,15830,15830,0
20240318,153000,2579382160,15830,15830,15830,15830,1290
20240318,152900,2558961460,15810,15810,15810,15810,0
20240318,152800,2558961460,15810,15810,15810,15810,0
20240318,152700,2558961460,15810,15810,15810,15810,0
20240318,152600,2558961460,15810,15810,15810,15810,0
20240318,152500,2558961460,15810,15810,15810,15810,0
20240318,152400,2558961460,15810,15810,15810,15810,0
20240318,152300,2558961460,15810,15810,15810,15810,0
20240318,152200,2558961460,15810,15810,15810,15810,0
20240318,152100,2558961460,15810,15810,15810,15810,0
20240318,152000,2558961460,15810,15810,15810,15810,0
20240318,151900,2558961460,15810,15810,15810,15780,19
20240318,151800,2558661580,15780,15780,15810,15780,83
20240318,151700,2557351810,15780,15810,15810,15780,591
20240318,151600,2548024990,15810,15810,15810,15810,3
20240318,151500,2547977560,15820,15770,15820,15770,100
20240318,151400,2546400460,15820,15820,15820,15810,6
20240318,151300,2546305580,15810,15820,15820,15810,417
20240318,151200,2539708650,15830,15830,15830,15830,0
20240318,151100,2539708650,15830,15830,15830,15830,2
20240318,151000,2539676990,15760,15750,15840,15750,288
20240318,150900,2535137520,15760,15840,15840,15760,477
20240318,150800,2527618780,15780,15780,15780,15770,495
20240318,150700,2519808290,15790,15800,15800,15770,960
20240318,150600,2504665450,15800,15820,15840,15780,115
20240318,150500,2502847130,15820,15820,15820,15820,13
20240318,150400,2502641470,15820,15820,15820,15820,1
20240318,150300,2502625650,15810,15820,15830,15780,246
20240318,150200,2498739460,15830,15820,15830,15820,5
20240318,150100,2498660320,15830,15830,15830,15830,0
20240318,150000,2498660320,15830,15810,15830,15810,272
20240318,145900,2494359760,15810,15830,15830,15810,62
20240318,145800,2493378900,15840,15840,15840,15840,0
20240318,145700,2493378900,15840,15820,15840,15810,56
20240318,145600,2492493400,15820,15820,15820,15820,194
20240318,145500,2489424320,15820,15820,15820,15810,4
20240318,145400,2489361050,15810,15820,15820,15810,119
20240318,145300,2487479610,15840,15840,15840,15840,13
20240318,145200,2487273690,15850,15810,15850,15810,604
20240318,145100,2477712780,15810,15810,15810,15810,0
20240318,145000,2477712780,15810,15800,15810,15800,125
20240318,144900,2475736670,15800,15800,15800,15800,112
20240318,144800,2473967070,15780,15780,15810,15780,81
20240318,144700,2472688240,15810,15810,15810,15810,3
20240318,144600,2472640810,15780,15810,15810,15780,62
20240318,144500,2471662420,15810,15800,15810,15800,5
20240318,144400,2471583400,15800,15800,15800,15800,1
20240318,144300,2471567600,15810,15810,15810,15810,1
20240318,144200,2471551790,15760,15780,15820,15750,1019
20240318,144100,2455491520,15830,15820,15830,15820,46
20240318,144000,2454763580,15810,15820,15820,15800,298
20240318,143900,2450051240,15840,15770,15840,15770,34
20240318,143800,2449514990,15810,15850,15850,15810,17
20240318,143700,2449246140,15850,15850,15850,15850,1
20240318,143600,2449230290,15850,15850,15850,15850,2
20240318,143500,2449198590,15850,15820,15850,15820,16
20240318,143400,2448945350,15850,15850,15850,15850,1
20240318,143300,2448929500,15850,15840,15860,15810,208
20240318,143200,2445634850,15830,15810,15870,15810,338
20240318,143100,2440283260,15810,15770,15810,15770,82
20240318,143000,2438989350,15770,15810,15810,15770,31
20240318,142900,2438500210,15810,15810,15810,15810,4
20240318,142800,2438436970,15780,15810,15810,15780,90
20240318,142700,2437016680,15830,15810,15830,15780,764
20240318,142600,2424948270,15810,15810,15810,15810,7
20240318,142500,2424837600,15810,15810,15810,15810,7
20240318,142400,2424726930,15810,15810,15810,15810,5
20240318,142300,2424647880,15810,15810,15810,15810,7
20240318,142200,2424537210,15810,15810,15810,15810,5
20240318,142100,2424458160,15810,15790,15810,15790,415
20240318,142000,2417905290,15800,15820,15820,15790,429
20240318,141900,2411130860,15820,15820,15820,15810,67
20240318,141800,2410071520,15820,15820,15820,15820,7
20240318,141700,2409960780,15820,15830,15830,15820,5
20240318,141600,2409881650,15830,15830,15830,15790,162
20240318,141500,2407323010,15800,15820,15830,15800,420
20240318,141400,2400684880,15810,15840,15840,15810,239
20240318,141300,2396904820,15840,15840,15840,15840,91
20240318,141200,2395463380,15840,15820,15840,15820,126
20240318,141100,2393468240,15820,15820,15850,15820,118
20240318,141000,2391601450,15820,15830,15860,15820,8
20240318,140900,2391474820,15830,15860,15860,15820,100
20240318,140800,2389891800,15830,15830,15830,15830,7
20240318,140700,2389780990,15830,15870,15870,15820,14
20240318,140600,2389559300,15870,15880,15880,15830,144
20240318,140500,2387279110,15880,15880,15880,15880,8
20240318,140400,2387152070,15880,15870,15880,15870,6
20240318,140300,2387056800,15870,15870,15870,15870,3
20240318,140200,2387009190,15870,15870,15870,15830,35
20240318,140100,2386454940,15880,15880,15880,15880,7
20240318,140000,2386343780,15880,15880,15880,15830,26
20240318,135900,2385932100,15880,15880,15880,15880,1
20240318,135800,2385916220,15880,15880,15880,15880,2
20240318,135700,2385884460,15870,15870,15870,15870,1
20240318,135600,2385868590,15880,15880,15880,15880,0
20240318,135500,2385868590,15880,15880,15880,15880,1
20240318,135400,2385852710,15870,15870,15870,15870,1
20240318,135300,2385836840,15840,15840,15840,15840,43
20240318,135200,2385155720,15840,15870,15870,15840,55
20240318,135100,2384283450,15870,15860,15870,15860,51
20240318,135000,2383474580,15860,15860,15860,15840,6
20240318,134900,2383379500,15840,15840,15840,15840,0
20240318,134800,2383379500,15840,15840,15840,15840,316
20240318,134700,2378374060,15840,15860,15860,15840,69
20240318,134600,2377280970,15890,15890,15890,15890,0
20240318,134500,2377280970,15890,15890,15890,15890,2
20240318,134400,2377249190,15890,15890,15890,15890,13
20240318,134300,2377042620,15890,15890,15890,15890,121
20240318,134200,2375119930,15850,15850,15850,15850,0
20240318,134100,2375119930,15850,15850,15850,15850,39
20240318,134000,2374501780,15890,15890,15890,15890,1
20240318,133900,2374485890,15840,15870,15870,15840,101
20240318,133800,2372885420,15890,15880,15890,15880,73
20240318,133700,2371725720,15880,15870,15880,15870,133
20240318,133600,2369614010,15880,15880,15880,15880,1
20240318,133500,2369598130,15880,15880,15880,15880,0
20240318,133400,2369598130,15880,15880,15880,15880,2
20240318,133300,2369566370,15880,15880,15880,15880,9
20240318,133200,2369423450,15910,15880,15910,15880,269
20240318,133100,2365151670,15890,15890,15890,15890,1
20240318,133000,2365135780,15880,15880,15880,15880,56
20240318,132900,2364246500,15880,15880,15880,15880,60
20240318,132800,2363293700,15870,15880,15880,15870,29
20240318,132700,2362833460,15870,15870,15870,15870,1
20240318,132600,2362817590,15870,15870,15870,15870,0
20240318,132500,2362817590,15870,15870,15870,15870,11
20240318,132400,2362643020,15880,15880,15880,15880,7
20240318,132300,2362531860,15870,15870,15870,15870,2
20240318,132200,2362500120,15880,15880,15880,15870,77
20240318,132100,2361277370,15880,15880,15880,15880,1
20240318,132000,2361261490,15870,15870,15870,15870,0
20240318,131900,2361261490,15870,15880,15880,15870,26
20240318,131800,2360848630,15890,15880,15890,15880,4
20240318,131700,2360785100,15880,15880,15880,15880,1
20240318,131600,2360769220,15880,15880,15880,15880,0
20240318,131500,2360769220,15880,15830,15880,15820,207
20240318,131400,2357492660,15880,15890,15890,15880,39
20240318,131300,2356873330,15920,15930,15930,15920,51
20240318,131200,2356061400,15930,15930,15930,15930,1
20240318,131100,2356045470,15940,15940,15940,15940,1
20240318,131000,2356029530,15930,15930,15930,15930,1
20240318,130900,2356013600,15930,15920,15930,15920,201
20240318,130800,2352811690,15930,15930,15930,15920,22
20240318,130700,2352461260,15930,15930,15930,15930,2
20240318,130600,2352429400,15870,15790,15870,15790,69
20240318,130500,2351336540,15790,15790,15790,15790,15
20240318,130400,2351099690,15790,15880,15920,15790,2106
20240318,130300,2317790310,15820,15830,15840,15820,575
20240318,130200,2308688510,15880,15860,15880,15860,149
20240318,130100,2306325150,15860,15860,15860,15860,0
20240318,130000,2306325150,15860,15830,15860,15830,6
20240318,125900,2306230040,15860,15860,15860,15860,0
20240318,125800,2306230040,15860,15860,15860,15860,0
20240318,125700,2306230040,15860,15860,15860,15860,0
20240318,125600,2306230040,15860,15860,15860,15860,0
20240318,125500,2306230040,15860,15860,15860,15860,0
20240318,125400,2306230040,15860,15860,15860,15860,0
20240318,125300,2306230040,15860,15860,15860,15860,0
20240318,125200,2306230040,15860,15860,15860,15860,0
20240318,125100,2306230040,15860,15860,15860,15860,0
20240318,125000,2306230040,15860,15860,15860,15860,124
20240318,124900,2304263400,15860,15860,15860,15860,64
20240318,124800,2303248360,15890,15840,15890,15840,36
20240318,124700,2302676860,15800,15810,15810,15800,192
20240318,124600,2299641860,15800,15800,15800,15800,0
20240318,124500,2299641860,15800,15830,15830,15800,709
20240318,124400,2288434650,15850,15850,15850,15850,32
20240318,124300,2287927450,15850,15840,15850,15830,187
20240318,124200,2284965990,15840,15840,15840,15840,0
20240318,124100,2284965990,15840,15840,15840,15840,0
20240318,124000,2284965990,15840,15850,15850,15840,221
20240318,123900,2281464440,15850,15850,15850,15850,65
20240318,123800,2280434190,15850,15850,15850,15850,178
20240318,123700,2277612890,15850,15880,15880,15850,380
20240318,123600,2271588780,15880,15880,15880,15880,60
20240318,123500,2270635980,15880,15890,15890,15880,62
20240318,123400,2269650820,15890,15890,15890,15860,342
20240318,123300,2264218580,15840,15890,15890,15840,366
20240318,123200,2258405440,15830,15830,15830,15830,80
20240318,123100,2257139040,15850,15850,15850,15850,2
20240318,123000,2257107340,15890,15890,15890,15890,0
20240318,122900,2257107340,15890,15820,15890,15820,90
20240318,122800,2255678430,15800,15900,15900,15800,2147
20240318,122700,2221653460,15900,15930,15930,15900,1011
20240318,122600,2205576980,15940,15940,15940,15940,0
20240318,122500,2205576980,15940,15940,15940,15940,10
20240318,122400,2205417580,15940,15940,15940,15940,18
20240318,122300,2205130660,15950,15950,15950,15950,1
20240318,122200,2205114710,15950,15940,15950,15940,37
20240318,122100,2204524680,16000,16000,16000,16000,0
20240318,122000,2204524680,16000,15950,16000,15940,555
20240318,121900,2195672480,15950,15950,15950,15950,60
20240318,121800,2194715480,15950,15950,15950,15950,14
20240318,121700,2194492180,16010,16010,16010,16010,0
20240318,121600,2194492180,16010,16010,16010,16010,0
20240318,121500,2194492180,16010,16010,16010,16010,0
20240318,121400,2194492180,16010,16010,16010,16010,31
20240318,121300,2193995870,16020,15950,16020,15950,16
20240318,121200,2193739870,15940,16000,16000,15940,207
20240318,121100,2190437960,16020,15960,16020,15950,218
20240318,121000,2186958760,15960,16020,16020,15960,102
20240318,120900,2185330220,16030,16030,16030,16030,0
20240318,120800,2185330220,16030,16030,16030,16030,0
20240318,120700,2185330220,16030,15960,16030,15960,172
20240318,120600,2182582090,16040,16040,16040,16040,0
20240318,120500,2182582090,16040,16040,16040,16040,5
20240318,120400,2182501890,16050,16050,16050,16050,0
20240318,120300,2182501890,16050,16030,16050,16030,161
20240318,120200,2179919060,16030,16030,16030,16030,104
20240318,120100,2178251940,16040,16040,16040,16040,509
20240318,120000,2170087580,16040,16040,16040,16030,36
20240318,115900,2169510210,16050,16020,16050,16020,1542
20240318,115800,2144785650,16020,16020,16020,15940,75
20240318,115700,2143587430,16020,16020,16020,16010,229
20240318,115600,2139919050,16010,15950,16010,15950,20
20240318,115500,2139599150,15930,15930,15930,15930,32
20240318,115400,2139089390,16020,16020,16020,16020,0
20240318,115300,2139089390,16020,16020,16020,16020,0
20240318,115200,2139089390,16020,16020,16020,16020,0
20240318,115100,2139089390,16020,16010,16020,16010,155
20240318,115000,2136607630,16010,15960,16010,15960,3
20240318,114900,2136559700,15930,15950,15950,15930,248
20240318,114800,2132607150,16010,16010,16010,16010,1
20240318,114700,2132591140,16010,15920,16010,15920,3
20240318,114600,2132543290,16010,16010,16010,16010,2
20240318,114500,2132511270,16020,15970,16020,15970,17
20240318,114400,2132239730,15970,15970,16010,15970,80
20240318,114300,2130961410,16010,15970,16010,15970,59
20240318,114200,2130019100,16010,16000,16010,16000,6
20240318,114100,2129923090,16000,16020,16020,15970,124
20240318,114000,2127939190,16010,15930,16020,15930,581
20240318,113900,2118652440,15930,15880,15930,15860,1037
20240318,113800,2102201490,15870,15900,15900,15860,1341
20240318,113700,2080907830,15900,15970,15970,15900,2431
20240318,113600,2042235840,15940,15980,15980,15940,20
20240318,113500,2041917000,15930,15980,15980,15930,64
20240318,113400,2040896910,15980,15970,15980,15970,122
20240318,113300,2038947370,15980,15980,15980,15980,0
20240318,113200,2038947370,15980,15930,15980,15920,540
20240318,113100,2030346020,15990,15990,15990,15990,0
20240318,113000,2030346020,15990,15990,15990,15990,0
20240318,112900,2030346020,15990,15990,15990,15990,0
20240318,112800,2030346020,15990,15930,15990,15930,16
20240318,112700,2030090720,15930,15930,15930,15930,35
20240318,112600,2029533170,16020,15930,16020,15910,728
20240318,112500,2017943630,15930,15940,15940,15930,299
20240318,112400,2013179280,15940,15990,16040,15940,234
20240318,112300,2009446790,15990,15980,15990,15980,274
20240318,112200,2005065540,15990,15990,15990,15990,0
20240318,112100,2005065540,15990,15950,15990,15910,484
20240318,112000,1997354030,15990,15970,15990,15950,22
20240318,111900,1997003030,15990,15990,15990,15990,6
20240318,111800,1996907090,15990,15990,15990,15990,2
20240318,111700,1996875110,15990,15940,16000,15920,256
20240318,111600,1992794760,15940,15950,16000,15940,527
20240318,111500,1984392560,15950,15970,15970,15940,236
20240318,111400,1980629580,16000,16000,16000,16000,65
20240318,111300,1979589580,16050,16040,16050,15990,353
20240318,111200,1973941400,16000,16000,16000,16000,13
20240318,111100,1973733400,16050,16000,16050,16000,16
20240318,111000,1973477350,16060,16020,16070,16000,409
20240318,110900,1966918790,16070,16020,16070,16020,43
20240318,110800,1966229810,16090,16020,16100,16020,645
20240318,110700,1955895570,16030,16110,16110,16030,98
20240318,110600,1954324230,16120,16110,16120,16010,420
20240318,110500,1947572920,16120,16120,16120,16120,17
20240318,110400,1947298880,16130,16170,16170,16110,421
20240318,110300,1940512830,16120,16120,16120,16120,50
20240318,110200,1939706830,16170,16170,16170,16120,252
20240318,110100,1935638040,16170,16160,16170,16160,462
20240318,110000,1928170550,16170,16160,16170,16160,528
20240318,105900,1919637060,16160,16160,16180,16160,1095
20240318,105800,1901937680,16170,16160,16170,16160,596
20240318,105700,1892303150,16160,16050,16160,16050,406
20240318,105600,1885772550,16050,16110,16110,16050,713
20240318,105500,1874295950,16160,16150,16180,16140,357
20240318,105400,1868530740,16150,16150,16150,16100,285
20240318,105300,1863929290,16150,16160,16160,16100,113
20240318,105200,1862107000,16180,16150,16190,16150,1243
20240318,105100,1842003390,16170,16130,16180,16050,604
20240318,105000,1832268080,16120,16040,16130,16040,1066
20240318,104900,1815130120,16050,15960,16050,15960,211
20240318,104800,1811754870,16000,16000,16020,16000,78
20240318,104700,1810506850,16020,16000,16020,16000,51
20240318,104600,1809690810,16000,16000,16000,15930,440
20240318,104500,1802650880,15970,16040,16040,15860,553
20240318,104400,1793838460,15980,15990,15990,15980,457
20240318,104300,1786534350,15990,16060,16060,15990,331
20240318,104200,1781239120,16070,16010,16080,15990,652
20240318,104100,1770801250,16020,16090,16150,16010,1373
20240318,104000,1748736510,16090,16130,16150,16090,1009
20240318,103900,1732478400,16170,16160,16170,16130,87
20240318,103800,1731073290,16160,16180,16180,16160,213
20240318,103700,1727628280,16200,16180,16200,16180,411
20240318,103600,1720970800,16200,16160,16210,16150,602
20240318,103500,1711232320,16160,16180,16180,16160,483
20240318,103400,1703424360,16180,16210,16220,16180,874
20240318,103300,1689261590,16240,16220,16240,16210,1080
20240318,103200,1671725420,16220,16230,16240,16210,387
20240318,103100,1665448280,16210,16230,16240,16210,705
20240318,103000,1654011600,16210,16230,16240,16170,834
20240318,102900,1640489500,16230,16150,16250,16150,656
20240318,102800,1629856980,16120,16230,16230,16100,1509
20240318,102700,1605490580,16200,16150,16270,16150,3632
20240318,102600,1546614000,16150,16100,16150,16100,777
20240318,102500,1534088350,16100,16090,16140,16090,923
20240318,102400,1519230750,16080,16090,16090,16050,992
20240318,102300,1503272810,16050,16090,16100,16040,786
20240318,102200,1490627530,16040,16050,16080,16030,847
20240318,102100,1477030420,16030,16040,16080,16030,458
20240318,102000,1469677060,16040,16050,16060,16010,796
20240318,101900,1456902730,16040,16020,16080,16020,1351
20240318,101800,1435214340,16010,15980,16030,15970,2758
20240318,101700,1391068190,15980,15940,16000,15940,5558
20240318,101600,1302259840,15940,15930,15940,15920,1709
20240318,101500,1275025250,15930,15910,15930,15910,226
20240318,101400,1271427020,15920,15920,15950,15920,807
20240318,101300,1258570640,15910,15920,15950,15910,2634
20240318,101200,1216608180,15910,15920,15920,15850,1567
20240318,101100,1191683400,15920,15790,15920,15790,1678
20240318,101000,1165058230,15760,15870,15870,15710,2090
20240318,100900,1132111570,15870,15860,15890,15820,1211
20240318,100800,1112916990,15870,15870,15900,15870,2839
20240318,100700,1067814180,15890,15800,15890,15800,4464
20240318,100600,997046300,15800,15790,15800,15790,1175
20240318,100500,978489610,15790,15780,15790,15760,2139
20240318,100400,944733480,15780,15750,15780,15750,1572
20240318,100300,919950200,15750,15740,15770,15740,3902
20240318,100200,858455070,15720,15720,15750,15720,3431
20240318,100100,804471900,15710,15710,15720,15710,1086
20240318,100000,787409180,15700,15700,15700,15700,553
20240318,095900,778727080,15700,15680,15700,15670,676
20240318,095800,768116180,15680,15690,15690,15680,192
20240318,095700,765104150,15700,15700,15710,15680,133
20240318,095600,763016030,15700,15680,15700,15680,825
20240318,095500,750074760,15680,15690,15690,15680,13
20240318,095400,749870820,15680,15690,15690,15660,362
20240318,095300,744198290,15670,15650,15700,15650,2117
20240318,095200,710975460,15650,15640,15680,15630,405
20240318,095100,704629460,15640,15620,15640,15600,324
20240318,095000,699573130,15620,15630,15630,15620,577
20240318,094900,690556820,15630,15630,15630,15590,475
20240318,094800,683140320,15640,15660,15660,15640,592
20240318,094700,673876160,15660,15660,15660,15660,10
20240318,094600,673719560,15660,15680,15680,15660,337
20240318,094500,668438530,15680,15670,15680,15670,459
20240318,094400,661244170,15660,15670,15670,15660,388
20240318,094300,655165120,15670,15670,15670,15670,210
20240318,094200,651874420,15690,15660,15690,15660,1032
20240318,094100,635693570,15640,15630,15660,15620,797
20240318,094000,623230400,15640,15630,15650,15630,653
20240318,093900,613017520,15630,15620,15630,15620,837
20240318,093800,599940090,15620,15580,15620,15580,1972
20240318,093700,569168710,15590,15590,15590,15590,108
20240318,093600,567484990,15590,15590,15590,15580,90
20240318,093500,566082030,15590,15590,15590,15590,225
20240318,093400,562574280,15610,15610,15610,15610,181
20240318,093300,559748870,15610,15600,15610,15580,306
20240318,093200,554977400,15580,15580,15580,15580,88
20240318,093100,553606360,15570,15600,15600,15500,1304
20240318,093000,533360520,15600,15500,15630,15500,3137
20240318,092900,484488720,15500,15500,15500,15490,774
20240318,092800,472492170,15520,15560,15570,15520,680
20240318,092700,461927390,15560,15540,15560,15530,810
20240318,092600,449337090,15550,15550,15560,15550,703
20240318,092500,438403040,15560,15540,15570,15540,395
20240318,092400,432257420,15540,15540,15540,15530,228
20240318,092300,428715010,15550,15510,15550,15510,1761
20240318,092200,401384100,15510,15510,15520,15500,414
20240318,092100,394962370,15510,15450,15510,15450,820
20240318,092000,382245810,15500,15440,15500,15440,3493
20240318,091900,328160690,15440,15400,15470,15400,2408
20240318,091800,290997010,15400,15370,15400,15310,676
20240318,091700,280597120,15360,15340,15360,15310,936
20240318,091600,266229910,15300,15300,15310,15300,47
20240318,091500,265510480,15300,15330,15340,15300,656
20240318,091400,255467740,15320,15340,15340,15320,291
20240318,091300,251003880,15340,15350,15350,15320,415
20240318,091200,244644240,15350,15300,15350,15300,1815
20240318,091100,216839870,15310,15360,15360,15250,790
20240318,091000,204756820,15360,15230,15360,15230,1727
20240318,090900,178273220,15230,15220,15230,15200,392
20240318,090800,172305720,15220,15230,15240,15220,336
20240318,090700,167187440,15240,15240,15290,15230,3808
20240318,090600,109146430,15240,15280,15280,15240,82
20240318,090500,107893870,15290,15270,15300,15270,1278
20240318,090400,88354810,15270,15230,15280,15220,275
20240318,090300,84160710,15220,15210,15230,15160,1312
20240318,090200,64191940,15210,15180,15210,15160,1942
20240318,090100,34677050,15180,15160,15200,15160,298
20240318,090000,30152450,15180,14950,15190,14950,1997