382840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212100,1564450730,19620,19620,19620,19620,2174
20240318,212000,1564450730,19620,19620,19620,19620,0
20240318,211900,1564450730,19620,19620,19620,19620,0
20240318,211800,1564450730,19620,19620,19620,19620,0
20240318,211700,1564450730,19620,19620,19620,19620,0
20240318,211600,1564450730,19620,19620,19620,19620,0
20240318,211500,1564450730,19620,19620,19620,19620,0
20240318,211400,1564450730,19620,19620,19620,19620,0
20240318,211300,1564450730,19620,19620,19620,19620,0
20240318,211200,1564450730,19620,19620,19620,19620,0
20240318,211100,1564450730,19620,19620,19620,19620,0
20240318,211000,1564450730,19620,19620,19620,19620,0
20240318,210900,1564450730,19620,19620,19620,19620,0
20240318,210800,1564450730,19620,19620,19620,19620,0
20240318,210700,1564450730,19620,19620,19620,19620,0
20240318,210600,1564450730,19620,19620,19620,19620,0
20240318,210500,1564450730,19620,19620,19620,19620,0
20240318,210400,1564450730,19620,19620,19620,19620,0
20240318,210300,1564450730,19620,19620,19620,19620,0
20240318,210200,1564450730,19620,19620,19620,19620,0
20240318,210100,1564450730,19620,19620,19620,19620,0
20240318,210000,1564450730,19620,19620,19620,19620,0
20240318,205900,1564450730,19620,19620,19620,19620,0
20240318,205800,1564450730,19620,19620,19620,19620,0
20240318,205700,1564450730,19620,19620,19620,19620,0
20240318,205600,1564450730,19620,19620,19620,19620,0
20240318,205500,1564450730,19620,19620,19620,19620,0
20240318,205400,1564450730,19620,19620,19620,19620,0
20240318,205300,1564450730,19620,19620,19620,19620,0
20240318,205200,1564450730,19620,19620,19620,19620,0
20240318,205100,1564450730,19620,19620,19620,19620,2174
20240318,205000,1564450730,19620,19620,19620,19620,0
20240318,204900,1564450730,19620,19620,19620,19620,0
20240318,204800,1564450730,19620,19620,19620,19620,0
20240318,204700,1564450730,19620,19620,19620,19620,0
20240318,204600,1564450730,19620,19620,19620,19620,0
20240318,204500,1564450730,19620,19620,19620,19620,0
20240318,204400,1564450730,19620,19620,19620,19620,0
20240318,204300,1564450730,19620,19620,19620,19620,0
20240318,204200,1564450730,19620,19620,19620,19620,0
20240318,204100,1564450730,19620,19620,19620,19620,0
20240318,204000,1564450730,19620,19620,19620,19620,0
20240318,203900,1564450730,19620,19620,19620,19620,0
20240318,203800,1564450730,19620,19620,19620,19620,0
20240318,203700,1564450730,19620,19620,19620,19620,0
20240318,203600,1564450730,19620,19620,19620,19620,0
20240318,203500,1564450730,19620,19620,19620,19620,0
20240318,203400,1564450730,19620,19620,19620,19620,0
20240318,203300,1564450730,19620,19620,19620,19620,0
20240318,203200,1564450730,19620,19620,19620,19620,0
20240318,203100,1564450730,19620,19620,19620,19620,0
20240318,203000,1564450730,19620,19620,19620,19620,0
20240318,202900,1564450730,19620,19620,19620,19620,0
20240318,202800,1564450730,19620,19620,19620,19620,0
20240318,202700,1564450730,19620,19620,19620,19620,0
20240318,202600,1564450730,19620,19620,19620,19620,0
20240318,202500,1564450730,19620,19620,19620,19620,0
20240318,202400,1564450730,19620,19620,19620,19620,0
20240318,202300,1564450730,19620,19620,19620,19620,0
20240318,202200,1564450730,19620,19620,19620,19620,0
20240318,202100,1564450730,19620,19620,19620,19620,2174
20240318,202000,1564450730,19620,19620,19620,19620,0
20240318,201900,1564450730,19620,19620,19620,19620,0
20240318,201800,1564450730,19620,19620,19620,19620,0
20240318,201700,1564450730,19620,19620,19620,19620,0
20240318,201600,1564450730,19620,19620,19620,19620,0
20240318,201500,1564450730,19620,19620,19620,19620,0
20240318,201400,1564450730,19620,19620,19620,19620,0
20240318,201300,1564450730,19620,19620,19620,19620,0
20240318,201200,1564450730,19620,19620,19620,19620,0
20240318,201100,1564450730,19620,19620,19620,19620,0
20240318,201000,1564450730,19620,19620,19620,19620,0
20240318,200900,1564450730,19620,19620,19620,19620,0
20240318,200800,1564450730,19620,19620,19620,19620,0
20240318,200700,1564450730,19620,19620,19620,19620,0
20240318,200600,1564450730,19620,19620,19620,19620,0
20240318,200500,1564450730,19620,19620,19620,19620,0
20240318,200400,1564450730,19620,19620,19620,19620,0
20240318,200300,1564450730,19620,19620,19620,19620,0
20240318,200200,1564450730,19620,19620,19620,19620,0
20240318,200100,1564450730,19620,19620,19620,19620,0
20240318,200000,1564450730,19620,19620,19620,19620,0
20240318,195900,1564450730,19620,19620,19620,19620,0
20240318,195800,1564450730,19620,19620,19620,19620,0
20240318,195700,1564450730,19620,19620,19620,19620,0
20240318,195600,1564450730,19620,19620,19620,19620,0
20240318,195500,1564450730,19620,19620,19620,19620,0
20240318,195400,1564450730,19620,19620,19620,19620,0
20240318,195300,1564450730,19620,19620,19620,19620,0
20240318,195200,1564450730,19620,19620,19620,19620,0
20240318,195100,1564450730,19620,19620,19620,19620,2174
20240318,195000,1564450730,19620,19620,19620,19620,0
20240318,194900,1564450730,19620,19620,19620,19620,0
20240318,194800,1564450730,19620,19620,19620,19620,0
20240318,194700,1564450730,19620,19620,19620,19620,0
20240318,194600,1564450730,19620,19620,19620,19620,0
20240318,194500,1564450730,19620,19620,19620,19620,0
20240318,194400,1564450730,19620,19620,19620,19620,0
20240318,194300,1564450730,19620,19620,19620,19620,0
20240318,194200,1564450730,19620,19620,19620,19620,0
20240318,194100,1564450730,19620,19620,19620,19620,0
20240318,194000,1564450730,19620,19620,19620,19620,0
20240318,193900,1564450730,19620,19620,19620,19620,0
20240318,193800,1564450730,19620,19620,19620,19620,0
20240318,193700,1564450730,19620,19620,19620,19620,0
20240318,193600,1564450730,19620,19620,19620,19620,0
20240318,193500,1564450730,19620,19620,19620,19620,0
20240318,193400,1564450730,19620,19620,19620,19620,0
20240318,193300,1564450730,19620,19620,19620,19620,0
20240318,193200,1564450730,19620,19620,19620,19620,0
20240318,193100,1564450730,19620,19620,19620,19620,0
20240318,193000,1564450730,19620,19620,19620,19620,0
20240318,192900,1564450730,19620,19620,19620,19620,0
20240318,192800,1564450730,19620,19620,19620,19620,0
20240318,192700,1564450730,19620,19620,19620,19620,0
20240318,192600,1564450730,19620,19620,19620,19620,0
20240318,192500,1564450730,19620,19620,19620,19620,0
20240318,192400,1564450730,19620,19620,19620,19620,0
20240318,192300,1564450730,19620,19620,19620,19620,0
20240318,192200,1564450730,19620,19620,19620,19620,0
20240318,192100,1564450730,19620,19620,19620,19620,2174
20240318,192000,1564450730,19620,19620,19620,19620,0
20240318,191900,1564450730,19620,19620,19620,19620,0
20240318,191800,1564450730,19620,19620,19620,19620,0
20240318,191700,1564450730,19620,19620,19620,19620,0
20240318,191600,1564450730,19620,19620,19620,19620,0
20240318,191500,1564450730,19620,19620,19620,19620,0
20240318,191400,1564450730,19620,19620,19620,19620,0
20240318,191300,1564450730,19620,19620,19620,19620,0
20240318,191200,1564450730,19620,19620,19620,19620,0
20240318,191100,1564450730,19620,19620,19620,19620,0
20240318,191000,1564450730,19620,19620,19620,19620,0
20240318,190900,1564450730,19620,19620,19620,19620,0
20240318,190800,1564450730,19620,19620,19620,19620,0
20240318,190700,1564450730,19620,19620,19620,19620,0
20240318,190600,1564450730,19620,19620,19620,19620,0
20240318,190500,1564450730,19620,19620,19620,19620,0
20240318,190400,1564450730,19620,19620,19620,19620,0
20240318,190300,1564450730,19620,19620,19620,19620,0
20240318,190200,1564450730,19620,19620,19620,19620,0
20240318,190100,1564450730,19620,19620,19620,19620,0
20240318,190000,1564450730,19620,19620,19620,19620,0
20240318,185900,1564450730,19620,19620,19620,19620,0
20240318,185800,1564450730,19620,19620,19620,19620,0
20240318,185700,1564450730,19620,19620,19620,19620,0
20240318,185600,1564450730,19620,19620,19620,19620,0
20240318,185500,1564450730,19620,19620,19620,19620,0
20240318,185400,1564450730,19620,19620,19620,19620,0
20240318,185300,1564450730,19620,19620,19620,19620,0
20240318,185200,1564450730,19620,19620,19620,19620,0
20240318,185100,1564450730,19620,19620,19620,19620,2174
20240318,185000,1564450730,19620,19620,19620,19620,0
20240318,184900,1564450730,19620,19620,19620,19620,0
20240318,184800,1564450730,19620,19620,19620,19620,0
20240318,184700,1564450730,19620,19620,19620,19620,0
20240318,184600,1564450730,19620,19620,19620,19620,0
20240318,184500,1564450730,19620,19620,19620,19620,0
20240318,184400,1564450730,19620,19620,19620,19620,0
20240318,184300,1564450730,19620,19620,19620,19620,0
20240318,184200,1564450730,19620,19620,19620,19620,0
20240318,184100,1564450730,19620,19620,19620,19620,0
20240318,184000,1564450730,19620,19620,19620,19620,0
20240318,183900,1564450730,19620,19620,19620,19620,0
20240318,183800,1564450730,19620,19620,19620,19620,0
20240318,183700,1564450730,19620,19620,19620,19620,0
20240318,183600,1564450730,19620,19620,19620,19620,0
20240318,183500,1564450730,19620,19620,19620,19620,0
20240318,183400,1564450730,19620,19620,19620,19620,0
20240318,183300,1564450730,19620,19620,19620,19620,0
20240318,183200,1564450730,19620,19620,19620,19620,0
20240318,183100,1564450730,19620,19620,19620,19620,0
20240318,183000,1564450730,19620,19620,19620,19620,0
20240318,182900,1564450730,19620,19620,19620,19620,0
20240318,182800,1564450730,19620,19620,19620,19620,0
20240318,182700,1564450730,19620,19620,19620,19620,0
20240318,182600,1564450730,19620,19620,19620,19620,0
20240318,182500,1564450730,19620,19620,19620,19620,0
20240318,182400,1564450730,19620,19620,19620,19620,0
20240318,182300,1564450730,19620,19620,19620,19620,0
20240318,182200,1564450730,19620,19620,19620,19620,0
20240318,182100,1564450730,19620,19620,19620,19620,2174
20240318,182000,1564450730,19620,19620,19620,19620,0
20240318,181900,1564450730,19620,19620,19620,19620,0
20240318,181800,1564450730,19620,19620,19620,19620,0
20240318,181700,1564450730,19620,19620,19620,19620,0
20240318,181600,1564450730,19620,19620,19620,19620,0
20240318,181500,1564450730,19620,19620,19620,19620,0
20240318,181400,1564450730,19620,19620,19620,19620,0
20240318,181300,1564450730,19620,19620,19620,19620,0
20240318,181200,1564450730,19620,19620,19620,19620,0
20240318,181100,1564450730,19620,19620,19620,19620,0
20240318,181000,1564450730,19620,19620,19620,19620,0
20240318,180900,1564450730,19620,19620,19620,19620,0
20240318,180800,1564450730,19620,19620,19620,19620,0
20240318,180700,1564450730,19620,19620,19620,19620,0
20240318,180600,1564450730,19620,19620,19620,19620,0
20240318,180500,1564450730,19620,19620,19620,19620,0
20240318,180400,1564450730,19620,19620,19620,19620,0
20240318,180300,1564450730,19620,19620,19620,19620,0
20240318,180200,1564450730,19620,19620,19620,19620,0
20240318,180100,1564450730,19620,19620,19620,19620,0
20240318,180000,1564450730,19620,19620,19620,19620,0
20240318,175900,1564450730,19620,19620,19620,19620,0
20240318,175800,1564450730,19620,19620,19620,19620,0
20240318,175700,1564450730,19620,19620,19620,19620,0
20240318,175600,1564450730,19620,19620,19620,19620,0
20240318,175500,1564450730,19620,19620,19620,19620,0
20240318,175400,1564450730,19620,19620,19620,19620,0
20240318,175300,1564450730,19620,19620,19620,19620,0
20240318,175200,1564450730,19620,19620,19620,19620,0
20240318,175100,1564450730,19620,19620,19620,19620,2174
20240318,175000,1564450730,19620,19620,19620,19620,0
20240318,174900,1564450730,19620,19620,19620,19620,0
20240318,174800,1564450730,19620,19620,19620,19620,0
20240318,174700,1564450730,19620,19620,19620,19620,0
20240318,174600,1564450730,19620,19620,19620,19620,0
20240318,174500,1564450730,19620,19620,19620,19620,0
20240318,174400,1564450730,19620,19620,19620,19620,0
20240318,174300,1564450730,19620,19620,19620,19620,0
20240318,174200,1564450730,19620,19620,19620,19620,0
20240318,174100,1564450730,19620,19620,19620,19620,0
20240318,174000,1564450730,19620,19620,19620,19620,0
20240318,173900,1564450730,19620,19620,19620,19620,0
20240318,173800,1564450730,19620,19620,19620,19620,0
20240318,173700,1564450730,19620,19620,19620,19620,0
20240318,173600,1564450730,19620,19620,19620,19620,0
20240318,173500,1564450730,19620,19620,19620,19620,0
20240318,173400,1564450730,19620,19620,19620,19620,0
20240318,173300,1564450730,19620,19620,19620,19620,0
20240318,173200,1564450730,19620,19620,19620,19620,0
20240318,173100,1564450730,19620,19620,19620,19620,0
20240318,173000,1564450730,19620,19620,19620,19620,0
20240318,172900,1564450730,19620,19620,19620,19620,0
20240318,172800,1564450730,19620,19620,19620,19620,0
20240318,172700,1564450730,19620,19620,19620,19620,0
20240318,172600,1564450730,19620,19620,19620,19620,0
20240318,172500,1564450730,19620,19620,19620,19620,0
20240318,172400,1564450730,19620,19620,19620,19620,0
20240318,172300,1564450730,19620,19620,19620,19620,0
20240318,172200,1564450730,19620,19620,19620,19620,0
20240318,172100,1564450730,19620,19620,19620,19620,2174
20240318,172000,1564450730,19620,19620,19620,19620,0
20240318,171900,1564450730,19620,19620,19620,19620,0
20240318,171800,1564450730,19620,19620,19620,19620,0
20240318,171700,1564450730,19620,19620,19620,19620,0
20240318,171600,1564450730,19620,19620,19620,19620,0
20240318,171500,1564450730,19620,19620,19620,19620,0
20240318,171400,1564450730,19620,19620,19620,19620,0
20240318,171300,1564450730,19620,19620,19620,19620,0
20240318,171200,1564450730,19620,19620,19620,19620,0
20240318,171100,1564450730,19620,19620,19620,19620,0
20240318,171000,1564450730,19620,19620,19620,19620,0
20240318,170900,1564450730,19620,19620,19620,19620,0
20240318,170800,1564450730,19620,19620,19620,19620,0
20240318,170700,1564450730,19620,19620,19620,19620,0
20240318,170600,1564450730,19620,19620,19620,19620,0
20240318,170500,1564450730,19620,19620,19620,19620,0
20240318,170400,1564450730,19620,19620,19620,19620,0
20240318,170300,1564450730,19620,19620,19620,19620,0
20240318,170200,1564450730,19620,19620,19620,19620,0
20240318,170100,1564450730,19620,19620,19620,19620,0
20240318,170000,1564450730,19620,19620,19620,19620,0
20240318,165900,1564450730,19620,19620,19620,19620,0
20240318,165800,1564450730,19620,19620,19620,19620,0
20240318,165700,1564450730,19620,19620,19620,19620,0
20240318,165600,1564450730,19620,19620,19620,19620,0
20240318,165500,1564450730,19620,19620,19620,19620,0
20240318,165400,1564450730,19620,19620,19620,19620,0
20240318,165300,1564450730,19620,19620,19620,19620,0
20240318,165200,1564450730,19620,19620,19620,19620,0
20240318,165100,1564450730,19620,19620,19620,19620,2174
20240318,165000,1564450730,19620,19620,19620,19620,0
20240318,164900,1564450730,19620,19620,19620,19620,0
20240318,164800,1564450730,19620,19620,19620,19620,0
20240318,164700,1564450730,19620,19620,19620,19620,0
20240318,164600,1564450730,19620,19620,19620,19620,0
20240318,164500,1564450730,19620,19620,19620,19620,0
20240318,164400,1564450730,19620,19620,19620,19620,0
20240318,164300,1564450730,19620,19620,19620,19620,0
20240318,164200,1564450730,19620,19620,19620,19620,0
20240318,164100,1564450730,19620,19620,19620,19620,0
20240318,164000,1564450730,19620,19620,19620,19620,0
20240318,163900,1564450730,19620,19620,19620,19620,0
20240318,163800,1564450730,19620,19620,19620,19620,0
20240318,163700,1564450730,19620,19620,19620,19620,0
20240318,163600,1564450730,19620,19620,19620,19620,0
20240318,163500,1564450730,19620,19620,19620,19620,0
20240318,163400,1564450730,19620,19620,19620,19620,0
20240318,163300,1564450730,19620,19620,19620,19620,0
20240318,163200,1564450730,19620,19620,19620,19620,0
20240318,163100,1564450730,19620,19620,19620,19620,0
20240318,163000,1564450730,19620,19620,19620,19620,0
20240318,162900,1564450730,19620,19620,19620,19620,0
20240318,162800,1564450730,19620,19620,19620,19620,0
20240318,162700,1564450730,19620,19620,19620,19620,0
20240318,162600,1564450730,19620,19620,19620,19620,0
20240318,162500,1564450730,19620,19620,19620,19620,0
20240318,162400,1564450730,19620,19620,19620,19620,0
20240318,162300,1564450730,19620,19620,19620,19620,0
20240318,162200,1564450730,19620,19620,19620,19620,0
20240318,162100,1564450730,19620,19620,19620,19620,2174
20240318,162000,1564450730,19620,19620,19620,19620,0
20240318,161900,1564450730,19620,19620,19620,19620,0
20240318,161800,1564450730,19620,19620,19620,19620,0
20240318,161700,1564450730,19620,19620,19620,19620,0
20240318,161600,1564450730,19620,19620,19620,19620,0
20240318,161500,1564450730,19620,19620,19620,19620,0
20240318,161400,1564450730,19620,19620,19620,19620,0
20240318,161300,1564450730,19620,19620,19620,19620,0
20240318,161200,1564450730,19620,19620,19620,19620,0
20240318,161100,1564450730,19620,19620,19620,19620,0
20240318,161000,1564450730,19620,19620,19620,19620,0
20240318,160900,1564450730,19620,19620,19620,19620,0
20240318,160800,1564450730,19620,19620,19620,19620,0
20240318,160700,1564450730,19620,19620,19620,19620,0
20240318,160600,1564450730,19620,19620,19620,19620,0
20240318,160500,1564450730,19620,19620,19620,19620,0
20240318,160400,1564450730,19620,19620,19620,19620,0
20240318,160300,1564450730,19620,19620,19620,19620,0
20240318,160200,1564450730,19620,19620,19620,19620,0
20240318,160100,1564450730,19620,19620,19620,19620,0
20240318,160000,1564450730,19620,19620,19620,19620,0
20240318,155900,1564450730,19620,19620,19620,19620,0
20240318,155800,1564450730,19620,19620,19620,19620,0
20240318,155700,1564450730,19620,19620,19620,19620,0
20240318,155600,1564450730,19620,19620,19620,19620,0
20240318,155500,1564450730,19620,19620,19620,19620,0
20240318,155400,1564450730,19620,19620,19620,19620,0
20240318,155300,1564450730,19620,19620,19620,19620,0
20240318,155200,1564450730,19620,19620,19620,19620,0
20240318,155100,1564450730,19620,19620,19620,19620,2174
20240318,155000,1564450730,19620,19620,19620,19620,0
20240318,154900,1564450730,19620,19620,19620,19620,0
20240318,154800,1564450730,19620,19620,19620,19620,0
20240318,154700,1564450730,19620,19620,19620,19620,0
20240318,154600,1564450730,19620,19620,19620,19620,0
20240318,154500,1564450730,19620,19620,19620,19620,0
20240318,154400,1564450730,19620,19620,19620,19620,0
20240318,154300,1564450730,19620,19620,19620,19620,0
20240318,154200,1564450730,19620,19620,19620,19620,0
20240318,154100,1564450730,19620,19620,19620,19620,0
20240318,154000,1564450730,19620,19620,19620,19620,0
20240318,153900,1564450730,19620,19620,19620,19620,0
20240318,153800,1564450730,19620,19620,19620,19620,0
20240318,153700,1564450730,19620,19620,19620,19620,0
20240318,153600,1564450730,19620,19620,19620,19620,0
20240318,153500,1564450730,19620,19620,19620,19620,0
20240318,153400,1564450730,19620,19620,19620,19620,0
20240318,153300,1564450730,19620,19620,19620,19620,0
20240318,153200,1564450730,19620,19620,19620,19620,0
20240318,153100,1564450730,19620,19620,19620,19620,0
20240318,153000,1564450730,19620,19620,19620,19620,2174
20240318,152900,1521796850,19620,19620,19620,19620,0
20240318,152800,1521796850,19620,19620,19620,19620,0
20240318,152700,1521796850,19620,19620,19620,19620,0
20240318,152600,1521796850,19620,19620,19620,19620,0
20240318,152500,1521796850,19620,19620,19620,19620,0
20240318,152400,1521796850,19620,19620,19620,19620,0
20240318,152300,1521796850,19620,19620,19620,19620,0
20240318,152200,1521796850,19620,19620,19620,19620,0
20240318,152100,1521796850,19620,19620,19620,19620,0
20240318,152000,1521796850,19620,19620,19620,19620,0
20240318,151900,1521796850,19620,19590,19620,19590,157
20240318,151800,1518718840,19580,19650,19660,19580,1935
20240318,151700,1480747500,19650,19650,19660,19650,259
20240318,151600,1475658070,19650,19640,19650,19640,501
20240318,151500,1465815870,19650,19640,19650,19640,865
20240318,151400,1448826220,19640,19640,19640,19630,270
20240318,151300,1443524620,19630,19630,19640,19630,325
20240318,151200,1437142180,19630,19620,19630,19620,527
20240318,151100,1426798630,19620,19620,19620,19610,828
20240318,151000,1410559030,19620,19630,19630,19620,363
20240318,150900,1403435260,19630,19630,19650,19630,674
20240318,150800,1390202120,19630,19640,19640,19630,1200
20240318,150700,1366636580,19630,19630,19640,19630,988
20240318,150600,1347235520,19630,19630,19630,19620,354
20240318,150500,1340286790,19620,19620,19630,19600,1494
20240318,150400,1310977620,19620,19590,19630,19590,5703
20240318,150300,1199192590,19600,19510,19600,19510,5584
20240318,150200,1089950090,19510,19490,19510,19480,526
20240318,150100,1079690030,19490,19490,19490,19490,39
20240318,150000,1078929920,19490,19490,19490,19490,18
20240318,145900,1078579100,19490,19490,19490,19490,44
20240318,145800,1077721540,19480,19480,19480,19480,15
20240318,145700,1077429340,19480,19480,19480,19480,433
20240318,145600,1068994500,19470,19480,19480,19470,104
20240318,145500,1066968620,19480,19480,19480,19480,12
20240318,145400,1066734860,19460,19460,19460,19460,0
20240318,145300,1066734860,19460,19460,19460,19460,5
20240318,145200,1066637560,19470,19500,19500,19470,211
20240318,145100,1062528880,19500,19510,19510,19500,172
20240318,145000,1059174780,19500,19490,19500,19490,313
20240318,144900,1053073030,19480,19470,19480,19470,96
20240318,144800,1051203010,19470,19470,19470,19470,1
20240318,144700,1051183540,19490,19490,19490,19490,439
20240318,144600,1042627430,19470,19470,19470,19470,0
20240318,144500,1042627430,19470,19480,19480,19470,30
20240318,144400,1042043090,19480,19470,19480,19470,334
20240318,144300,1035538290,19460,19460,19460,19460,0
20240318,144200,1035538290,19460,19470,19470,19460,114
20240318,144100,1033318750,19470,19470,19470,19470,22
20240318,144000,1032890410,19470,19470,19470,19470,18
20240318,143900,1032539950,19460,19450,19460,19450,615
20240318,143800,1020573490,19450,19460,19460,19450,129
20240318,143700,1018064170,19460,19470,19470,19460,18
20240318,143600,1017713790,19480,19480,19480,19480,0
20240318,143500,1017713790,19480,19460,19480,19460,18
20240318,143400,1017363490,19480,19480,19480,19480,0
20240318,143300,1017363490,19480,19470,19480,19470,31
20240318,143200,1016759760,19450,19460,19460,19450,5
20240318,143100,1016662500,19480,19480,19480,19480,0
20240318,143000,1016662500,19480,19480,19480,19480,0
20240318,142900,1016662500,19480,19480,19480,19480,45
20240318,142800,1015785900,19480,19460,19480,19460,65
20240318,142700,1014520700,19460,19470,19470,19460,100
20240318,142600,1012574690,19450,19450,19450,19450,0
20240318,142500,1012574690,19450,19450,19450,19450,1
20240318,142400,1012555240,19450,19450,19450,19450,60
20240318,142300,1011388240,19450,19450,19450,19450,0
20240318,142200,1011388240,19450,19440,19450,19440,27
20240318,142100,1010863350,19450,19470,19470,19450,227
20240318,142000,1006446340,19470,19480,19480,19470,20
20240318,141900,1006056890,19470,19470,19470,19470,8
20240318,141800,1005901130,19470,19470,19470,19470,10
20240318,141700,1005706430,19470,19470,19470,19440,40
20240318,141600,1004928130,19470,19470,19470,19470,8
20240318,141500,1004772370,19470,19470,19470,19470,0
20240318,141400,1004772370,19470,19470,19470,19470,4
20240318,141300,1004694490,19480,19440,19480,19440,4
20240318,141200,1004616690,19480,19460,19480,19460,30
20240318,141100,1004032330,19460,19430,19460,19430,2230
20240318,141000,960697460,19450,19430,19450,19430,10
20240318,140900,960503060,19450,19440,19450,19430,95
20240318,140800,958656670,19450,19440,19450,19440,217
20240318,140700,954436980,19450,19450,19450,19450,102
20240318,140600,952453080,19450,19450,19450,19450,25
20240318,140500,951966830,19450,19450,19450,19450,48
20240318,140400,951033230,19450,19440,19450,19440,7
20240318,140300,950897130,19450,19460,19460,19450,827
20240318,140200,934811970,19470,19470,19470,19470,0
20240318,140100,934811970,19470,19470,19470,19470,0
20240318,140000,934811970,19470,19470,19470,19460,20
20240318,135900,934422730,19470,19470,19470,19470,1
20240318,135800,934403260,19460,19460,19460,19460,0
20240318,135700,934403260,19460,19460,19460,19460,1
20240318,135600,934383800,19460,19480,19480,19460,141
20240318,135500,931639010,19480,19480,19480,19480,0
20240318,135400,931639010,19480,19470,19480,19470,27
20240318,135300,931113300,19480,19480,19480,19470,218
20240318,135200,926868730,19470,19480,19480,19470,29
20240318,135100,926303860,19480,19480,19480,19480,78
20240318,135000,924784420,19480,19480,19490,19480,50
20240318,134900,923810300,19490,19500,19510,19490,151
20240318,134800,920866060,19500,19500,19500,19500,33
20240318,134700,920222560,19500,19510,19510,19500,54
20240318,134600,919169480,19500,19500,19500,19500,3
20240318,134500,919110980,19500,19500,19500,19500,0
20240318,134400,919110980,19500,19520,19520,19500,449
20240318,134300,910355280,19500,19500,19500,19500,0
20240318,134200,910355280,19500,19510,19520,19500,380
20240318,134100,902942060,19530,19530,19530,19530,1
20240318,134000,902922530,19530,19520,19530,19510,85
20240318,133900,901263380,19530,19530,19530,19530,28
20240318,133800,900716540,19530,19530,19530,19530,2
20240318,133700,900677480,19520,19520,19520,19520,38
20240318,133600,899935720,19520,19500,19520,19500,152
20240318,133500,896969480,19500,19510,19510,19500,238
20240318,133400,892327380,19530,19520,19530,19520,178
20240318,133300,888851050,19540,19520,19540,19520,11
20240318,133200,888636310,19520,19520,19520,19520,43
20240318,133100,887796950,19530,19540,19540,19530,72
20240318,133000,886390090,19540,19520,19540,19520,35
20240318,132900,885706590,19540,19520,19540,19510,286
20240318,132800,880125350,19540,19540,19540,19540,1
20240318,132700,880105810,19540,19530,19540,19530,110
20240318,132600,877957410,19540,19540,19540,19540,50
20240318,132500,876980410,19540,19540,19540,19540,3
20240318,132400,876921790,19540,19550,19550,19540,152
20240318,132300,873950600,19560,19560,19560,19560,0
20240318,132200,873950600,19560,19550,19560,19550,445
20240318,132100,865250840,19540,19540,19540,19540,0
20240318,132000,865250840,19540,19550,19560,19540,604
20240318,131900,853442650,19540,19540,19550,19540,29
20240318,131800,852875890,19540,19540,19540,19540,60
20240318,131700,851703490,19550,19550,19550,19550,102
20240318,131600,849709390,19550,19550,19550,19550,62
20240318,131500,848497290,19550,19550,19550,19550,30
20240318,131400,847910790,19550,19560,19560,19550,60
20240318,131300,846737290,19560,19560,19560,19560,224
20240318,131200,842355850,19560,19550,19560,19550,20
20240318,131100,841964750,19560,19560,19560,19560,50
20240318,131000,840986750,19560,19540,19560,19540,256
20240318,130900,835984190,19540,19540,19540,19540,10
20240318,130800,835788790,19540,19540,19540,19540,24
20240318,130700,835319830,19540,19540,19540,19540,82
20240318,130600,833717550,19560,19560,19560,19560,41
20240318,130500,832915590,19560,19560,19560,19560,903
20240318,130400,815252910,19560,19560,19560,19560,4
20240318,130300,815174670,19540,19540,19560,19540,94
20240318,130200,813337560,19520,19540,19540,19520,191
20240318,130100,809606880,19540,19530,19540,19530,393
20240318,130000,801927920,19530,19530,19530,19530,14
20240318,125900,801654500,19540,19520,19540,19520,180
20240318,125800,798139300,19540,19530,19540,19530,69
20240318,125700,796791540,19540,19550,19550,19540,38
20240318,125600,796048960,19550,19550,19550,19550,17
20240318,125500,795716610,19540,19540,19540,19540,1
20240318,125400,795697070,19540,19560,19560,19540,298
20240318,125300,789872150,19560,19550,19560,19550,2
20240318,125200,789833040,19560,19550,19560,19550,10
20240318,125100,789637450,19560,19560,19560,19560,7
20240318,125000,789500530,19560,19510,19570,19510,54
20240318,124900,788445720,19510,19520,19520,19510,26
20240318,124800,787938450,19510,19550,19560,19510,142
20240318,124700,785162550,19560,19540,19560,19540,245
20240318,124600,780372360,19540,19540,19540,19540,25
20240318,124500,779883860,19550,19550,19550,19550,142
20240318,124400,777107760,19550,19560,19560,19550,31
20240318,124300,776501420,19560,19560,19560,19560,20
20240318,124200,776110220,19560,19560,19560,19560,10
20240318,124100,775914620,19570,19570,19570,19570,12
20240318,124000,775679780,19570,19560,19570,19560,21
20240318,123900,775268860,19560,19550,19560,19550,87
20240318,123800,773567290,19560,19570,19570,19560,714
20240318,123700,759594910,19560,19560,19560,19560,25
20240318,123600,759105910,19560,19540,19560,19540,576
20240318,123500,747843680,19540,19550,19550,19540,15
20240318,123400,747550560,19550,19520,19550,19520,539
20240318,123300,737027180,19520,19520,19520,19520,1
20240318,123200,737007660,19520,19520,19520,19520,19
20240318,123100,736636780,19520,19510,19520,19510,133
20240318,123000,734041070,19520,19520,19520,19520,16
20240318,122900,733728750,19520,19520,19520,19520,0
20240318,122800,733728750,19520,19520,19520,19520,2
20240318,122700,733689710,19510,19510,19510,19510,0
20240318,122600,733689710,19510,19510,19510,19510,203
20240318,122500,729729180,19500,19500,19500,19500,0
20240318,122400,729729180,19500,19500,19500,19500,155
20240318,122300,726706680,19480,19490,19490,19480,83
20240318,122200,725089130,19510,19500,19510,19500,10
20240318,122100,724894040,19500,19500,19500,19500,70
20240318,122000,723529040,19510,19510,19510,19510,46
20240318,121900,722631580,19510,19510,19520,19510,109
20240318,121800,720504890,19520,19520,19520,19520,1
20240318,121700,720485370,19510,19510,19510,19510,64
20240318,121600,719236730,19510,19500,19510,19500,96
20240318,121500,717364630,19500,19500,19500,19500,0
20240318,121400,717364630,19500,19500,19500,19500,12
20240318,121300,717130630,19500,19510,19510,19500,287
20240318,121200,711534120,19510,19510,19510,19510,258
20240318,121100,706500540,19510,19510,19510,19510,108
20240318,121000,704393460,19510,19520,19520,19510,217
20240318,120900,700159100,19520,19510,19520,19510,168
20240318,120800,696880730,19500,19500,19500,19500,82
20240318,120700,695281730,19500,19490,19500,19490,46
20240318,120600,694385030,19470,19440,19470,19440,211
20240318,120500,690278620,19440,19440,19440,19440,20
20240318,120400,689889820,19440,19430,19440,19430,4
20240318,120300,689812070,19440,19440,19440,19440,1
20240318,120200,689792630,19450,19450,19450,19450,0
20240318,120100,689792630,19450,19450,19450,19450,0
20240318,120000,689792630,19450,19450,19450,19450,26
20240318,115900,689286930,19450,19450,19470,19450,21
20240318,115800,688878460,19450,19470,19470,19450,52
20240318,115700,687866060,19470,19470,19470,19470,0
20240318,115600,687866060,19470,19470,19470,19470,5
20240318,115500,687768710,19470,19470,19470,19470,10
20240318,115400,687574010,19470,19450,19470,19390,274
20240318,115300,682252340,19450,19420,19450,19420,90
20240318,115200,680501900,19420,19420,19420,19420,1
20240318,115100,680482480,19450,19450,19450,19450,0
20240318,115000,680482480,19450,19450,19450,19450,17
20240318,114900,680151830,19450,19420,19450,19420,21
20240318,114800,679743980,19420,19420,19420,19420,12
20240318,114700,679510940,19420,19400,19420,19400,74
20240318,114600,678074860,19410,19400,19410,19400,90
20240318,114500,676328840,19420,19420,19420,19420,2
20240318,114400,676290000,19420,19420,19420,19420,19
20240318,114300,675921020,19420,19440,19440,19420,151
20240318,114200,672988160,19450,19450,19450,19450,8
20240318,114100,672832560,19470,19470,19470,19470,2
20240318,114000,672793620,19470,19430,19470,19430,37
20240318,113900,672074030,19470,19470,19470,19470,0
20240318,113800,672074030,19470,19470,19470,19470,0
20240318,113700,672074030,19470,19470,19470,19470,0
20240318,113600,672074030,19470,19470,19470,19470,0
20240318,113500,672074030,19470,19470,19470,19470,1
20240318,113400,672054560,19470,19470,19470,19470,1
20240318,113300,672035090,19420,19420,19420,19420,0
20240318,113200,672035090,19420,19420,19420,19420,0
20240318,113100,672035090,19420,19460,19460,19420,52
20240318,113000,671025180,19490,19480,19490,19480,18
20240318,112900,670674520,19400,19400,19400,19400,0
20240318,112800,670674520,19400,19400,19400,19400,0
20240318,112700,670674520,19400,19460,19460,19390,515
20240318,112600,660671750,19470,19470,19470,19470,9
20240318,112500,660496520,19470,19470,19470,19470,0
20240318,112400,660496520,19470,19450,19470,19450,203
20240318,112300,656545910,19450,19450,19450,19450,10
20240318,112200,656351410,19440,19440,19440,19440,0
20240318,112100,656351410,19440,19440,19440,19440,35
20240318,112000,655671010,19460,19460,19460,19460,18
20240318,111900,655320730,19460,19460,19460,19460,1
20240318,111800,655301270,19450,19440,19460,19440,13
20240318,111700,655048410,19440,19440,19460,19440,550
20240318,111600,644348180,19440,19440,19440,19440,3
20240318,111500,644289860,19440,19440,19440,19440,138
20240318,111400,641607140,19440,19440,19440,19440,10
20240318,111300,641412740,19440,19410,19440,19410,250
20240318,111200,636556510,19400,19390,19400,19390,26
20240318,111100,636052320,19380,19390,19390,19380,905
20240318,111000,618512410,19390,19390,19390,19390,219
20240318,110900,614266000,19390,19400,19400,19390,171
20240318,110800,610949950,19400,19410,19410,19400,62
20240318,110700,609746720,19410,19400,19410,19400,136
20240318,110600,607107960,19400,19400,19400,19400,7
20240318,110500,606972160,19410,19410,19410,19410,10
20240318,110400,606778060,19410,19410,19410,19410,41
20240318,110300,605982250,19420,19420,19420,19420,0
20240318,110200,605982250,19420,19420,19420,19420,0
20240318,110100,605982250,19420,19420,19420,19420,0
20240318,110000,605982250,19420,19420,19420,19400,37
20240318,105900,605264110,19390,19390,19390,19390,0
20240318,105800,605264110,19390,19390,19390,19390,0
20240318,105700,605264110,19390,19400,19400,19390,150
20240318,105600,602355040,19420,19420,19420,19420,0
20240318,105500,602355040,19420,19420,19420,19420,110
20240318,105400,600218840,19420,19420,19420,19420,171
20240318,105300,596898020,19420,19420,19420,19420,0
20240318,105200,596898020,19420,19420,19420,19420,11
20240318,105100,596684400,19420,19420,19420,19420,5
20240318,105000,596587300,19420,19350,19420,19350,24
20240318,104900,596121400,19350,19350,19350,19350,0
20240318,104800,596121400,19350,19350,19350,19350,87
20240318,104700,594437950,19350,19390,19390,19350,282
20240318,104600,588973950,19390,19390,19390,19390,68
20240318,104500,587655430,19390,19390,19390,19390,269
20240318,104400,582439520,19420,19410,19420,19390,1001
20240318,104300,563017790,19410,19420,19420,19410,53
20240318,104200,561988830,19420,19420,19420,19420,2
20240318,104100,561949990,19420,19420,19420,19420,13
20240318,104000,561697530,19420,19430,19430,19420,101
20240318,103900,559735930,19430,19430,19430,19430,173
20240318,103800,556374540,19440,19440,19440,19440,21
20240318,103700,555966300,19450,19450,19450,19450,1
20240318,103600,555946850,19440,19440,19440,19440,107
20240318,103500,553866770,19440,19440,19440,19440,0
20240318,103400,553866770,19440,19450,19450,19440,201
20240318,103300,549957730,19460,19450,19460,19450,60
20240318,103200,548790630,19450,19490,19490,19450,467
20240318,103100,539698000,19490,19540,19540,19490,436
20240318,103000,531191270,19540,19540,19540,19520,304
20240318,102900,525252830,19540,19540,19540,19520,153
20240318,102800,522263230,19550,19560,19560,19550,154
20240318,102700,519252310,19550,19540,19550,19540,210
20240318,102600,515147320,19540,19550,19550,19540,115
20240318,102500,512899900,19550,19550,19550,19540,154
20240318,102400,509889270,19550,19530,19550,19520,592
20240318,102300,498318170,19550,19550,19550,19540,67
20240318,102200,497008440,19550,19530,19550,19530,84
20240318,102100,495367020,19530,19550,19560,19500,357
20240318,102000,488396550,19550,19520,19550,19520,276
20240318,101900,483002480,19520,19490,19520,19490,829
20240318,101800,466828800,19480,19500,19500,19480,97
20240318,101700,464938900,19500,19470,19500,19470,782
20240318,101600,449698090,19460,19450,19460,19450,218
20240318,101500,445455910,19460,19450,19460,19450,246
20240318,101400,440670630,19450,19440,19450,19440,204
20240318,101300,436704770,19430,19440,19440,19430,196
20240318,101200,432895540,19430,19420,19430,19400,442
20240318,101100,424309890,19410,19400,19410,19400,68
20240318,101000,422990090,19400,19390,19400,19380,248
20240318,100900,418183320,19390,19400,19400,19390,11
20240318,100800,417969970,19390,19390,19400,19390,101
20240318,100700,416011560,19400,19420,19420,19400,190
20240318,100600,412324700,19420,19390,19420,19390,80
20240318,100500,410772430,19380,19350,19390,19350,322
20240318,100400,404529590,19390,19420,19420,19360,311
20240318,100300,398502300,19420,19420,19420,19400,16
20240318,100200,398191600,19410,19390,19410,19390,1528
20240318,100100,368542640,19400,19390,19400,19390,157
20240318,100000,365497050,19410,19410,19410,19410,95
20240318,095900,363653100,19400,19400,19410,19380,465
20240318,095800,354632630,19400,19400,19400,19400,1113
20240318,095700,333040430,19390,19380,19390,19380,106
20240318,095600,330985300,19380,19350,19380,19350,209
20240318,095500,326940850,19350,19350,19350,19350,7
20240318,095400,326805400,19350,19340,19350,19340,7
20240318,095300,326669990,19380,19400,19400,19380,134
20240318,095200,324072240,19400,19390,19400,19380,85
20240318,095100,322423970,19390,19380,19390,19380,68
20240318,095000,321105460,19380,19390,19390,19380,213
20240318,094900,316976800,19390,19330,19390,19330,1468
20240318,094800,288561760,19310,19310,19310,19310,10
20240318,094700,288368660,19340,19340,19340,19340,10
20240318,094600,288175260,19340,19280,19340,19280,784
20240318,094500,273059620,19280,19280,19280,19280,1
20240318,094400,273040340,19280,19280,19280,19280,0
20240318,094300,273040340,19280,19280,19280,19280,312
20240318,094200,267024980,19270,19310,19310,19270,306
20240318,094100,261122190,19360,19290,19360,19290,1225
20240318,094000,237434150,19320,19290,19320,19290,781
20240318,093900,222350890,19290,19290,19290,19290,201
20240318,093800,218473600,19290,19290,19300,19290,171
20240318,093700,215174510,19260,19290,19290,19260,359
20240318,093600,208253360,19260,19260,19260,19260,0
20240318,093500,208253360,19260,19270,19270,19260,908
20240318,093400,190765270,19290,19250,19290,19250,137
20240318,093300,188126720,19220,19230,19250,19210,329
20240318,093200,181800080,19230,19210,19230,19210,101
20240318,093100,179859850,19170,19230,19230,19170,123
20240318,093000,177497440,19260,19260,19260,19240,228
20240318,092900,173108740,19260,19260,19260,19260,235
20240318,092800,168582640,19260,19290,19290,19260,161
20240318,092700,165478510,19280,19280,19280,19280,134
20240318,092600,162894990,19270,19270,19280,19240,477
20240318,092500,153699260,19270,19270,19270,19270,50
20240318,092400,152735760,19240,19170,19240,19170,1876
20240318,092300,116683610,19160,19180,19180,19160,376
20240318,092200,109474760,19180,19170,19180,19170,117
20240318,092100,107231780,19170,19160,19170,19160,22
20240318,092000,106810060,19210,19120,19210,19110,42
20240318,091900,106005570,19110,19120,19120,19110,431
20240318,091800,97768360,19110,19110,19110,19110,0
20240318,091700,97768360,19110,19200,19200,19110,499
20240318,091600,88220620,19200,19210,19210,19200,265
20240318,091500,83132340,19220,19220,19220,19220,68
20240318,091400,81825380,19220,19230,19230,19220,26
20240318,091300,81325500,19250,19250,19250,19250,140
20240318,091200,78630500,19250,19250,19250,19230,87
20240318,091100,76955950,19250,19200,19250,19200,631
20240318,091000,64813260,19240,19200,19240,19200,499
20240318,090900,55224110,19200,19240,19240,19200,95
20240318,090800,53399710,19200,19200,19200,19200,0
20240318,090700,53399710,19200,19200,19200,19200,31
20240318,090600,52804510,19200,19200,19210,19200,77
20240318,090500,51326100,19200,19200,19200,19200,126
20240318,090400,48906900,19140,19140,19140,19100,1147
20240318,090300,26985770,19140,19130,19140,19130,538
20240318,090200,16692590,19140,19160,19160,19140,13
20240318,090100,16443730,19160,19160,19160,19160,10
20240318,090000,16252130,19200,19290,19290,19170,844