424960/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212800,1338448420,11800,11800,11800,11800,3108
20240318,212700,1338448420,11800,11800,11800,11800,0
20240318,212600,1338448420,11800,11800,11800,11800,0
20240318,212500,1338448420,11800,11800,11800,11800,0
20240318,212400,1338448420,11800,11800,11800,11800,0
20240318,212300,1338448420,11800,11800,11800,11800,0
20240318,212200,1338448420,11800,11800,11800,11800,0
20240318,212100,1338448420,11800,11800,11800,11800,0
20240318,212000,1338448420,11800,11800,11800,11800,0
20240318,211900,1338448420,11800,11800,11800,11800,0
20240318,211800,1338448420,11800,11800,11800,11800,0
20240318,211700,1338448420,11800,11800,11800,11800,0
20240318,211600,1338448420,11800,11800,11800,11800,0
20240318,211500,1338448420,11800,11800,11800,11800,0
20240318,211400,1338448420,11800,11800,11800,11800,0
20240318,211300,1338448420,11800,11800,11800,11800,0
20240318,211200,1338448420,11800,11800,11800,11800,0
20240318,211100,1338448420,11800,11800,11800,11800,0
20240318,211000,1338448420,11800,11800,11800,11800,0
20240318,210900,1338448420,11800,11800,11800,11800,0
20240318,210800,1338448420,11800,11800,11800,11800,0
20240318,210700,1338448420,11800,11800,11800,11800,0
20240318,210600,1338448420,11800,11800,11800,11800,0
20240318,210500,1338448420,11800,11800,11800,11800,0
20240318,210400,1338448420,11800,11800,11800,11800,0
20240318,210300,1338448420,11800,11800,11800,11800,0
20240318,210200,1338448420,11800,11800,11800,11800,0
20240318,210100,1338448420,11800,11800,11800,11800,0
20240318,210000,1338448420,11800,11800,11800,11800,0
20240318,205900,1338448420,11800,11800,11800,11800,0
20240318,205800,1338448420,11800,11800,11800,11800,3108
20240318,205700,1338448420,11800,11800,11800,11800,0
20240318,205600,1338448420,11800,11800,11800,11800,0
20240318,205500,1338448420,11800,11800,11800,11800,0
20240318,205400,1338448420,11800,11800,11800,11800,0
20240318,205300,1338448420,11800,11800,11800,11800,0
20240318,205200,1338448420,11800,11800,11800,11800,0
20240318,205100,1338448420,11800,11800,11800,11800,0
20240318,205000,1338448420,11800,11800,11800,11800,0
20240318,204900,1338448420,11800,11800,11800,11800,0
20240318,204800,1338448420,11800,11800,11800,11800,0
20240318,204700,1338448420,11800,11800,11800,11800,0
20240318,204600,1338448420,11800,11800,11800,11800,0
20240318,204500,1338448420,11800,11800,11800,11800,0
20240318,204400,1338448420,11800,11800,11800,11800,0
20240318,204300,1338448420,11800,11800,11800,11800,0
20240318,204200,1338448420,11800,11800,11800,11800,0
20240318,204100,1338448420,11800,11800,11800,11800,0
20240318,204000,1338448420,11800,11800,11800,11800,0
20240318,203900,1338448420,11800,11800,11800,11800,0
20240318,203800,1338448420,11800,11800,11800,11800,0
20240318,203700,1338448420,11800,11800,11800,11800,0
20240318,203600,1338448420,11800,11800,11800,11800,0
20240318,203500,1338448420,11800,11800,11800,11800,0
20240318,203400,1338448420,11800,11800,11800,11800,0
20240318,203300,1338448420,11800,11800,11800,11800,0
20240318,203200,1338448420,11800,11800,11800,11800,0
20240318,203100,1338448420,11800,11800,11800,11800,0
20240318,203000,1338448420,11800,11800,11800,11800,0
20240318,202900,1338448420,11800,11800,11800,11800,0
20240318,202800,1338448420,11800,11800,11800,11800,3108
20240318,202700,1338448420,11800,11800,11800,11800,0
20240318,202600,1338448420,11800,11800,11800,11800,0
20240318,202500,1338448420,11800,11800,11800,11800,0
20240318,202400,1338448420,11800,11800,11800,11800,0
20240318,202300,1338448420,11800,11800,11800,11800,0
20240318,202200,1338448420,11800,11800,11800,11800,0
20240318,202100,1338448420,11800,11800,11800,11800,0
20240318,202000,1338448420,11800,11800,11800,11800,0
20240318,201900,1338448420,11800,11800,11800,11800,0
20240318,201800,1338448420,11800,11800,11800,11800,0
20240318,201700,1338448420,11800,11800,11800,11800,0
20240318,201600,1338448420,11800,11800,11800,11800,0
20240318,201500,1338448420,11800,11800,11800,11800,0
20240318,201400,1338448420,11800,11800,11800,11800,0
20240318,201300,1338448420,11800,11800,11800,11800,0
20240318,201200,1338448420,11800,11800,11800,11800,0
20240318,201100,1338448420,11800,11800,11800,11800,0
20240318,201000,1338448420,11800,11800,11800,11800,0
20240318,200900,1338448420,11800,11800,11800,11800,0
20240318,200800,1338448420,11800,11800,11800,11800,0
20240318,200700,1338448420,11800,11800,11800,11800,0
20240318,200600,1338448420,11800,11800,11800,11800,0
20240318,200500,1338448420,11800,11800,11800,11800,0
20240318,200400,1338448420,11800,11800,11800,11800,0
20240318,200300,1338448420,11800,11800,11800,11800,0
20240318,200200,1338448420,11800,11800,11800,11800,0
20240318,200100,1338448420,11800,11800,11800,11800,0
20240318,200000,1338448420,11800,11800,11800,11800,0
20240318,195900,1338448420,11800,11800,11800,11800,0
20240318,195800,1338448420,11800,11800,11800,11800,3108
20240318,195700,1338448420,11800,11800,11800,11800,0
20240318,195600,1338448420,11800,11800,11800,11800,0
20240318,195500,1338448420,11800,11800,11800,11800,0
20240318,195400,1338448420,11800,11800,11800,11800,0
20240318,195300,1338448420,11800,11800,11800,11800,0
20240318,195200,1338448420,11800,11800,11800,11800,0
20240318,195100,1338448420,11800,11800,11800,11800,0
20240318,195000,1338448420,11800,11800,11800,11800,0
20240318,194900,1338448420,11800,11800,11800,11800,0
20240318,194800,1338448420,11800,11800,11800,11800,0
20240318,194700,1338448420,11800,11800,11800,11800,0
20240318,194600,1338448420,11800,11800,11800,11800,0
20240318,194500,1338448420,11800,11800,11800,11800,0
20240318,194400,1338448420,11800,11800,11800,11800,0
20240318,194300,1338448420,11800,11800,11800,11800,0
20240318,194200,1338448420,11800,11800,11800,11800,0
20240318,194100,1338448420,11800,11800,11800,11800,0
20240318,194000,1338448420,11800,11800,11800,11800,0
20240318,193900,1338448420,11800,11800,11800,11800,0
20240318,193800,1338448420,11800,11800,11800,11800,0
20240318,193700,1338448420,11800,11800,11800,11800,0
20240318,193600,1338448420,11800,11800,11800,11800,0
20240318,193500,1338448420,11800,11800,11800,11800,0
20240318,193400,1338448420,11800,11800,11800,11800,0
20240318,193300,1338448420,11800,11800,11800,11800,0
20240318,193200,1338448420,11800,11800,11800,11800,0
20240318,193100,1338448420,11800,11800,11800,11800,0
20240318,193000,1338448420,11800,11800,11800,11800,0
20240318,192900,1338448420,11800,11800,11800,11800,0
20240318,192800,1338448420,11800,11800,11800,11800,3108
20240318,192700,1338448420,11800,11800,11800,11800,0
20240318,192600,1338448420,11800,11800,11800,11800,0
20240318,192500,1338448420,11800,11800,11800,11800,0
20240318,192400,1338448420,11800,11800,11800,11800,0
20240318,192300,1338448420,11800,11800,11800,11800,0
20240318,192200,1338448420,11800,11800,11800,11800,0
20240318,192100,1338448420,11800,11800,11800,11800,0
20240318,192000,1338448420,11800,11800,11800,11800,0
20240318,191900,1338448420,11800,11800,11800,11800,0
20240318,191800,1338448420,11800,11800,11800,11800,0
20240318,191700,1338448420,11800,11800,11800,11800,0
20240318,191600,1338448420,11800,11800,11800,11800,0
20240318,191500,1338448420,11800,11800,11800,11800,0
20240318,191400,1338448420,11800,11800,11800,11800,0
20240318,191300,1338448420,11800,11800,11800,11800,0
20240318,191200,1338448420,11800,11800,11800,11800,0
20240318,191100,1338448420,11800,11800,11800,11800,0
20240318,191000,1338448420,11800,11800,11800,11800,0
20240318,190900,1338448420,11800,11800,11800,11800,0
20240318,190800,1338448420,11800,11800,11800,11800,0
20240318,190700,1338448420,11800,11800,11800,11800,0
20240318,190600,1338448420,11800,11800,11800,11800,0
20240318,190500,1338448420,11800,11800,11800,11800,0
20240318,190400,1338448420,11800,11800,11800,11800,0
20240318,190300,1338448420,11800,11800,11800,11800,0
20240318,190200,1338448420,11800,11800,11800,11800,0
20240318,190100,1338448420,11800,11800,11800,11800,0
20240318,190000,1338448420,11800,11800,11800,11800,0
20240318,185900,1338448420,11800,11800,11800,11800,0
20240318,185800,1338448420,11800,11800,11800,11800,3108
20240318,185700,1338448420,11800,11800,11800,11800,0
20240318,185600,1338448420,11800,11800,11800,11800,0
20240318,185500,1338448420,11800,11800,11800,11800,0
20240318,185400,1338448420,11800,11800,11800,11800,0
20240318,185300,1338448420,11800,11800,11800,11800,0
20240318,185200,1338448420,11800,11800,11800,11800,0
20240318,185100,1338448420,11800,11800,11800,11800,0
20240318,185000,1338448420,11800,11800,11800,11800,0
20240318,184900,1338448420,11800,11800,11800,11800,0
20240318,184800,1338448420,11800,11800,11800,11800,0
20240318,184700,1338448420,11800,11800,11800,11800,0
20240318,184600,1338448420,11800,11800,11800,11800,0
20240318,184500,1338448420,11800,11800,11800,11800,0
20240318,184400,1338448420,11800,11800,11800,11800,0
20240318,184300,1338448420,11800,11800,11800,11800,0
20240318,184200,1338448420,11800,11800,11800,11800,0
20240318,184100,1338448420,11800,11800,11800,11800,0
20240318,184000,1338448420,11800,11800,11800,11800,0
20240318,183900,1338448420,11800,11800,11800,11800,0
20240318,183800,1338448420,11800,11800,11800,11800,0
20240318,183700,1338448420,11800,11800,11800,11800,0
20240318,183600,1338448420,11800,11800,11800,11800,0
20240318,183500,1338448420,11800,11800,11800,11800,0
20240318,183400,1338448420,11800,11800,11800,11800,0
20240318,183300,1338448420,11800,11800,11800,11800,0
20240318,183200,1338448420,11800,11800,11800,11800,0
20240318,183100,1338448420,11800,11800,11800,11800,0
20240318,183000,1338448420,11800,11800,11800,11800,0
20240318,182900,1338448420,11800,11800,11800,11800,0
20240318,182800,1338448420,11800,11800,11800,11800,3108
20240318,182700,1338448420,11800,11800,11800,11800,0
20240318,182600,1338448420,11800,11800,11800,11800,0
20240318,182500,1338448420,11800,11800,11800,11800,0
20240318,182400,1338448420,11800,11800,11800,11800,0
20240318,182300,1338448420,11800,11800,11800,11800,0
20240318,182200,1338448420,11800,11800,11800,11800,0
20240318,182100,1338448420,11800,11800,11800,11800,0
20240318,182000,1338448420,11800,11800,11800,11800,0
20240318,181900,1338448420,11800,11800,11800,11800,0
20240318,181800,1338448420,11800,11800,11800,11800,0
20240318,181700,1338448420,11800,11800,11800,11800,0
20240318,181600,1338448420,11800,11800,11800,11800,0
20240318,181500,1338448420,11800,11800,11800,11800,0
20240318,181400,1338448420,11800,11800,11800,11800,0
20240318,181300,1338448420,11800,11800,11800,11800,0
20240318,181200,1338448420,11800,11800,11800,11800,0
20240318,181100,1338448420,11800,11800,11800,11800,0
20240318,181000,1338448420,11800,11800,11800,11800,0
20240318,180900,1338448420,11800,11800,11800,11800,0
20240318,180800,1338448420,11800,11800,11800,11800,0
20240318,180700,1338448420,11800,11800,11800,11800,0
20240318,180600,1338448420,11800,11800,11800,11800,0
20240318,180500,1338448420,11800,11800,11800,11800,0
20240318,180400,1338448420,11800,11800,11800,11800,0
20240318,180300,1338448420,11800,11800,11800,11800,0
20240318,180200,1338448420,11800,11800,11800,11800,0
20240318,180100,1338448420,11800,11800,11800,11800,0
20240318,180000,1338448420,11800,11800,11800,11800,0
20240318,175900,1338448420,11800,11800,11800,11800,0
20240318,175800,1338448420,11800,11800,11800,11800,3108
20240318,175700,1338448420,11800,11800,11800,11800,0
20240318,175600,1338448420,11800,11800,11800,11800,0
20240318,175500,1338448420,11800,11800,11800,11800,0
20240318,175400,1338448420,11800,11800,11800,11800,0
20240318,175300,1338448420,11800,11800,11800,11800,0
20240318,175200,1338448420,11800,11800,11800,11800,0
20240318,175100,1338448420,11800,11800,11800,11800,0
20240318,175000,1338448420,11800,11800,11800,11800,0
20240318,174900,1338448420,11800,11800,11800,11800,0
20240318,174800,1338448420,11800,11800,11800,11800,0
20240318,174700,1338448420,11800,11800,11800,11800,0
20240318,174600,1338448420,11800,11800,11800,11800,0
20240318,174500,1338448420,11800,11800,11800,11800,0
20240318,174400,1338448420,11800,11800,11800,11800,0
20240318,174300,1338448420,11800,11800,11800,11800,0
20240318,174200,1338448420,11800,11800,11800,11800,0
20240318,174100,1338448420,11800,11800,11800,11800,0
20240318,174000,1338448420,11800,11800,11800,11800,0
20240318,173900,1338448420,11800,11800,11800,11800,0
20240318,173800,1338448420,11800,11800,11800,11800,0
20240318,173700,1338448420,11800,11800,11800,11800,0
20240318,173600,1338448420,11800,11800,11800,11800,0
20240318,173500,1338448420,11800,11800,11800,11800,0
20240318,173400,1338448420,11800,11800,11800,11800,0
20240318,173300,1338448420,11800,11800,11800,11800,0
20240318,173200,1338448420,11800,11800,11800,11800,0
20240318,173100,1338448420,11800,11800,11800,11800,0
20240318,173000,1338448420,11800,11800,11800,11800,0
20240318,172900,1338448420,11800,11800,11800,11800,0
20240318,172800,1338448420,11800,11800,11800,11800,3108
20240318,172700,1338448420,11800,11800,11800,11800,0
20240318,172600,1338448420,11800,11800,11800,11800,0
20240318,172500,1338448420,11800,11800,11800,11800,0
20240318,172400,1338448420,11800,11800,11800,11800,0
20240318,172300,1338448420,11800,11800,11800,11800,0
20240318,172200,1338448420,11800,11800,11800,11800,0
20240318,172100,1338448420,11800,11800,11800,11800,0
20240318,172000,1338448420,11800,11800,11800,11800,0
20240318,171900,1338448420,11800,11800,11800,11800,0
20240318,171800,1338448420,11800,11800,11800,11800,0
20240318,171700,1338448420,11800,11800,11800,11800,0
20240318,171600,1338448420,11800,11800,11800,11800,0
20240318,171500,1338448420,11800,11800,11800,11800,0
20240318,171400,1338448420,11800,11800,11800,11800,0
20240318,171300,1338448420,11800,11800,11800,11800,0
20240318,171200,1338448420,11800,11800,11800,11800,0
20240318,171100,1338448420,11800,11800,11800,11800,0
20240318,171000,1338448420,11800,11800,11800,11800,0
20240318,170900,1338448420,11800,11800,11800,11800,0
20240318,170800,1338448420,11800,11800,11800,11800,0
20240318,170700,1338448420,11800,11800,11800,11800,0
20240318,170600,1338448420,11800,11800,11800,11800,0
20240318,170500,1338448420,11800,11800,11800,11800,0
20240318,170400,1338448420,11800,11800,11800,11800,0
20240318,170300,1338448420,11800,11800,11800,11800,0
20240318,170200,1338448420,11800,11800,11800,11800,0
20240318,170100,1338448420,11800,11800,11800,11800,0
20240318,170000,1338448420,11800,11800,11800,11800,0
20240318,165900,1338448420,11800,11800,11800,11800,0
20240318,165800,1338448420,11800,11800,11800,11800,3108
20240318,165700,1338448420,11800,11800,11800,11800,0
20240318,165600,1338448420,11800,11800,11800,11800,0
20240318,165500,1338448420,11800,11800,11800,11800,0
20240318,165400,1338448420,11800,11800,11800,11800,0
20240318,165300,1338448420,11800,11800,11800,11800,0
20240318,165200,1338448420,11800,11800,11800,11800,0
20240318,165100,1338448420,11800,11800,11800,11800,0
20240318,165000,1338448420,11800,11800,11800,11800,0
20240318,164900,1338448420,11800,11800,11800,11800,0
20240318,164800,1338448420,11800,11800,11800,11800,0
20240318,164700,1338448420,11800,11800,11800,11800,0
20240318,164600,1338448420,11800,11800,11800,11800,0
20240318,164500,1338448420,11800,11800,11800,11800,0
20240318,164400,1338448420,11800,11800,11800,11800,0
20240318,164300,1338448420,11800,11800,11800,11800,0
20240318,164200,1338448420,11800,11800,11800,11800,0
20240318,164100,1338448420,11800,11800,11800,11800,0
20240318,164000,1338448420,11800,11800,11800,11800,0
20240318,163900,1338448420,11800,11800,11800,11800,0
20240318,163800,1338448420,11800,11800,11800,11800,0
20240318,163700,1338448420,11800,11800,11800,11800,0
20240318,163600,1338448420,11800,11800,11800,11800,0
20240318,163500,1338448420,11800,11800,11800,11800,0
20240318,163400,1338448420,11800,11800,11800,11800,0
20240318,163300,1338448420,11800,11800,11800,11800,0
20240318,163200,1338448420,11800,11800,11800,11800,0
20240318,163100,1338448420,11800,11800,11800,11800,0
20240318,163000,1338448420,11800,11800,11800,11800,0
20240318,162900,1338448420,11800,11800,11800,11800,0
20240318,162800,1338448420,11800,11800,11800,11800,3108
20240318,162700,1338448420,11800,11800,11800,11800,0
20240318,162600,1338448420,11800,11800,11800,11800,0
20240318,162500,1338448420,11800,11800,11800,11800,0
20240318,162400,1338448420,11800,11800,11800,11800,0
20240318,162300,1338448420,11800,11800,11800,11800,0
20240318,162200,1338448420,11800,11800,11800,11800,0
20240318,162100,1338448420,11800,11800,11800,11800,0
20240318,162000,1338448420,11800,11800,11800,11800,0
20240318,161900,1338448420,11800,11800,11800,11800,0
20240318,161800,1338448420,11800,11800,11800,11800,0
20240318,161700,1338448420,11800,11800,11800,11800,0
20240318,161600,1338448420,11800,11800,11800,11800,0
20240318,161500,1338448420,11800,11800,11800,11800,0
20240318,161400,1338448420,11800,11800,11800,11800,0
20240318,161300,1338448420,11800,11800,11800,11800,0
20240318,161200,1338448420,11800,11800,11800,11800,0
20240318,161100,1338448420,11800,11800,11800,11800,0
20240318,161000,1338448420,11800,11800,11800,11800,0
20240318,160900,1338448420,11800,11800,11800,11800,0
20240318,160800,1338448420,11800,11800,11800,11800,0
20240318,160700,1338448420,11800,11800,11800,11800,0
20240318,160600,1338448420,11800,11800,11800,11800,0
20240318,160500,1338448420,11800,11800,11800,11800,0
20240318,160400,1338448420,11800,11800,11800,11800,0
20240318,160300,1338448420,11800,11800,11800,11800,0
20240318,160200,1338448420,11800,11800,11800,11800,0
20240318,160100,1338448420,11800,11800,11800,11800,0
20240318,160000,1338448420,11800,11800,11800,11800,0
20240318,155900,1338448420,11800,11800,11800,11800,0
20240318,155800,1338448420,11800,11800,11800,11800,3108
20240318,155700,1338448420,11800,11800,11800,11800,0
20240318,155600,1338448420,11800,11800,11800,11800,0
20240318,155500,1338448420,11800,11800,11800,11800,0
20240318,155400,1338448420,11800,11800,11800,11800,0
20240318,155300,1338448420,11800,11800,11800,11800,0
20240318,155200,1338448420,11800,11800,11800,11800,0
20240318,155100,1338448420,11800,11800,11800,11800,0
20240318,155000,1338448420,11800,11800,11800,11800,0
20240318,154900,1338448420,11800,11800,11800,11800,0
20240318,154800,1338448420,11800,11800,11800,11800,0
20240318,154700,1338448420,11800,11800,11800,11800,0
20240318,154600,1338448420,11800,11800,11800,11800,0
20240318,154500,1338448420,11800,11800,11800,11800,0
20240318,154400,1338448420,11800,11800,11800,11800,0
20240318,154300,1338448420,11800,11800,11800,11800,0
20240318,154200,1338448420,11800,11800,11800,11800,0
20240318,154100,1338448420,11800,11800,11800,11800,0
20240318,154000,1338448420,11800,11800,11800,11800,0
20240318,153900,1338448420,11800,11800,11800,11800,0
20240318,153800,1338448420,11800,11800,11800,11800,0
20240318,153700,1338448420,11800,11800,11800,11800,0
20240318,153600,1338448420,11800,11800,11800,11800,0
20240318,153500,1338448420,11800,11800,11800,11800,0
20240318,153400,1338448420,11800,11800,11800,11800,0
20240318,153300,1338448420,11800,11800,11800,11800,0
20240318,153200,1338448420,11800,11800,11800,11800,0
20240318,153100,1338448420,11800,11800,11800,11800,0
20240318,153000,1338448420,11800,11800,11800,11800,3108
20240318,152900,1301774020,11750,11750,11750,11750,0
20240318,152800,1301774020,11750,11750,11750,11750,0
20240318,152700,1301774020,11750,11750,11750,11750,0
20240318,152600,1301774020,11750,11750,11750,11750,0
20240318,152500,1301774020,11750,11750,11750,11750,0
20240318,152400,1301774020,11750,11750,11750,11750,0
20240318,152300,1301774020,11750,11750,11750,11750,0
20240318,152200,1301774020,11750,11750,11750,11750,0
20240318,152100,1301774020,11750,11750,11750,11750,0
20240318,152000,1301774020,11750,11750,11750,11750,0
20240318,151900,1301774020,11750,11740,11750,11730,460
20240318,151800,1296374110,11740,11730,11740,11730,345
20240318,151700,1292324380,11740,11720,11740,11720,204
20240318,151600,1289932800,11710,11730,11730,11710,117
20240318,151500,1288561450,11710,11710,11710,11710,53
20240318,151400,1287940820,11710,11710,11710,11710,189
20240318,151300,1285727630,11710,11730,11730,11710,187
20240318,151200,1283535930,11720,11720,11730,11720,196
20240318,151100,1281238610,11720,11730,11730,11720,101
20240318,151000,1280054700,11720,11710,11730,11710,422
20240318,150900,1275112160,11710,11690,11710,11690,1196
20240318,150800,1261111280,11690,11690,11700,11690,233
20240318,150700,1258386510,11690,11690,11690,11690,136
20240318,150600,1256796670,11690,11700,11700,11690,92
20240318,150500,1255720990,11700,11690,11720,11690,429
20240318,150400,1250701830,11640,11690,11700,11640,923
20240318,150300,1239915840,11640,11630,11640,11630,63
20240318,150200,1239183100,11680,11690,11690,11680,94
20240318,150100,1238085160,11680,11680,11690,11680,114
20240318,150000,1236753340,11680,11700,11700,11630,168
20240318,145900,1234793190,11690,11670,11690,11630,484
20240318,145800,1229146130,11670,11670,11670,11670,78
20240318,145700,1228235870,11670,11670,11670,11670,83
20240318,145600,1227267260,11670,11670,11670,11670,75
20240318,145500,1226392010,11670,11670,11670,11670,87
20240318,145400,1225376720,11670,11670,11680,11670,206
20240318,145300,1222972000,11670,11670,11670,11670,53
20240318,145200,1222353490,11670,11670,11670,11670,84
20240318,145100,1221373210,11670,11690,11690,11670,77
20240318,145000,1220474240,11670,11700,11700,11670,521
20240318,144900,1214381210,11680,11660,11690,11660,131
20240318,144800,1212850950,11630,11630,11630,11580,2015
20240318,144700,1189475220,11630,11640,11640,11630,137
20240318,144600,1187881610,11700,11650,11700,11640,105
20240318,144500,1186656280,11640,11660,11660,11640,85
20240318,144400,1185665900,11640,11650,11650,11640,53
20240318,144300,1185048640,11650,11660,11660,11650,2083
20240318,144200,1160781260,11650,11700,11700,11650,309
20240318,144100,1157169620,11640,11650,11650,11640,106
20240318,144000,1155935300,11650,11660,11670,11630,386
20240318,143900,1151441170,11650,11660,11660,11650,103
20240318,143800,1150240770,11670,11670,11670,11650,178
20240318,143700,1148164230,11670,11670,11670,11670,53
20240318,143600,1147545720,11670,11700,11700,11670,217
20240318,143500,1145009580,11700,11700,11700,11670,252
20240318,143400,1142062770,11700,11670,11700,11670,187
20240318,143300,1139877210,11670,11670,11670,11670,82
20240318,143200,1138920270,11670,11670,11670,11670,53
20240318,143100,1138301760,11670,11680,11680,11670,87
20240318,143000,1137286090,11680,11690,11690,11680,103
20240318,142900,1136082810,11690,11710,11710,11690,141
20240318,142800,1134433100,11680,11670,11680,11670,1230
20240318,142700,1120067230,11660,11670,11670,11660,55
20240318,142600,1119425460,11660,11680,11680,11660,582
20240318,142500,1112637690,11660,11670,11670,11660,53
20240318,142400,1112019420,11660,11660,11660,11660,85
20240318,142300,1111028320,11660,11660,11660,11660,82
20240318,142200,1110072200,11660,11670,11670,11660,73
20240318,142100,1109220560,11670,11680,11710,11670,140
20240318,142000,1107585800,11680,11690,11690,11680,53
20240318,141900,1106966430,11680,11710,11710,11680,139
20240318,141800,1105342520,11670,11670,11670,11670,103
20240318,141700,1104140510,11670,11670,11670,11670,87
20240318,141600,1103125220,11670,11670,11670,11670,82
20240318,141500,1102168280,11680,11690,11690,11680,338
20240318,141400,1098217470,11690,11700,11700,11690,219
20240318,141300,1095656750,11700,11710,11710,11700,211
20240318,141200,1093186420,11710,11740,11740,11710,99
20240318,141100,1092025770,11740,11730,11740,11730,93
20240318,141000,1090934770,11740,11750,11750,11740,218
20240318,140900,1088373530,11750,11760,11810,11750,141
20240318,140800,1086713400,11750,11740,11800,11730,1209
20240318,140700,1072461990,11760,11730,11800,11730,2832
20240318,140600,1039154180,11730,11680,11730,11680,547
20240318,140500,1032741370,11720,11700,11720,11680,187
20240318,140400,1030554890,11680,11670,11680,11670,544
20240318,140300,1024201810,11670,11670,11680,11660,433
20240318,140200,1019151090,11670,11670,11670,11670,164
20240318,140100,1017237210,11670,11680,11680,11670,53
20240318,140000,1016618340,11670,11670,11670,11670,124
20240318,135900,1015171260,11700,11670,11700,11660,1182
20240318,135800,1001375060,11670,11690,11690,11670,255
20240318,135700,998395430,11670,11660,11680,11660,105
20240318,135600,997170490,11660,11660,11660,11660,84
20240318,135500,996191050,11660,11660,11660,11660,410
20240318,135400,991410450,11660,11670,11670,11660,82
20240318,135300,990454070,11660,11660,11670,11660,93
20240318,135200,989369280,11660,11660,11660,11660,79
20240318,135100,988448140,11660,11650,11660,11640,144
20240318,135000,986769810,11640,11640,11640,11640,84
20240318,134900,985792050,11640,11650,11650,11640,168
20240318,134800,983835950,11670,11630,11670,11620,86
20240318,134700,982835610,11630,11620,11630,11620,59
20240318,134600,982149980,11630,11640,11640,11630,111
20240318,134500,980858630,11630,11630,11660,11630,1084
20240318,134400,968251680,11660,11660,11660,11650,390
20240318,134300,963707130,11650,11650,11650,11650,125
20240318,134200,962250880,11650,11640,11670,11640,139
20240318,134100,960631450,11640,11640,11640,11640,83
20240318,134000,959665330,11640,11650,11650,11640,78
20240318,133900,958757110,11650,11650,11650,11640,188
20240318,133800,956567250,11650,11650,11650,11650,84
20240318,133700,955588650,11640,11660,11660,11630,233
20240318,133600,952875040,11650,11660,11660,11650,122
20240318,133500,951453060,11660,11670,11670,11660,183
20240318,133400,949318450,11680,11690,11690,11680,123
20240318,133300,947881680,11690,11700,11700,11690,258
20240318,133200,944865560,11700,11710,11710,11700,101
20240318,133100,943683100,11710,11730,11730,11710,164
20240318,133000,941760780,11730,11730,11740,11730,1519
20240318,132900,923941650,11700,11700,11730,11690,340
20240318,132800,919959560,11700,11700,11700,11700,221
20240318,132700,917373860,11690,11710,11720,11680,627
20240318,132600,910034500,11710,11680,11710,11680,572
20240318,132500,903339920,11680,11700,11700,11680,183
20240318,132400,901199660,11700,11690,11700,11670,337
20240318,132300,897259050,11670,11670,11700,11670,579
20240318,132200,890491850,11680,11670,11690,11670,1183
20240318,132100,876677100,11650,11660,11660,11650,59
20240318,132000,875989700,11650,11660,11660,11640,164
20240318,131900,874078800,11640,11640,11650,11640,243
20240318,131800,871250180,11640,11620,11640,11620,167
20240318,131700,869308080,11610,11610,11610,11610,124
20240318,131600,867868440,11600,11600,11600,11600,173
20240318,131500,865861640,11600,11610,11610,11600,196
20240318,131400,863588020,11610,11610,11610,11610,96
20240318,131300,862473460,11610,11610,11610,11600,149
20240318,131200,860744280,11600,11620,11620,11600,139
20240318,131100,859131200,11600,11620,11620,11600,186
20240318,131000,856971500,11610,11620,11620,11610,220
20240318,130900,854416230,11620,11620,11620,11620,40
20240318,130800,853951430,11610,11610,11610,11610,72
20240318,130700,853115510,11610,11620,11660,11610,563
20240318,130600,846561590,11610,11600,11640,11600,128
20240318,130500,845074460,11610,11610,11610,11600,236
20240318,130400,842334820,11640,11610,11640,11610,136
20240318,130300,840755830,11610,11610,11610,11600,266
20240318,130200,837667850,11600,11610,11610,11600,262
20240318,130100,834626430,11610,11620,11620,11610,117
20240318,130000,833267800,11620,11620,11620,11620,70
20240318,125900,832454400,11620,11630,11630,11620,80
20240318,125800,831524400,11640,11640,11640,11640,184
20240318,125700,829382640,11640,11640,11640,11640,40
20240318,125600,828917040,11650,11660,11660,11650,67
20240318,125500,828136390,11650,11650,11650,11650,74
20240318,125400,827274290,11650,11650,11650,11650,95
20240318,125300,826167540,11650,11670,11670,11650,415
20240318,125200,821326890,11670,11690,11690,11670,97
20240318,125100,820193800,11700,11700,11700,11700,1299
20240318,125000,804995500,11710,11710,11730,11700,1892
20240318,124900,782837710,11710,11690,11710,11690,563
20240318,124800,776251440,11690,11670,11690,11650,731
20240318,124700,767725280,11660,11670,11680,11660,479
20240318,124600,762135150,11670,11650,11670,11640,413
20240318,124500,757322890,11640,11660,11660,11640,299
20240318,124400,753838010,11640,11660,11660,11640,427
20240318,124300,748861280,11660,11670,11670,11660,754
20240318,124200,740062980,11660,11660,11670,11660,99
20240318,124100,738908630,11660,11620,11660,11620,486
20240318,124000,733251870,11620,11630,11630,11620,215
20240318,123900,730751820,11630,11630,11630,11630,72
20240318,123800,729914460,11630,11650,11650,11610,609
20240318,123700,722824650,11650,11600,11650,11600,269
20240318,123600,719695120,11660,11660,11670,11660,706
20240318,123500,711463110,11670,11590,11670,11590,843
20240318,123400,701638940,11570,11570,11630,11560,931
20240318,123300,690822540,11600,11560,11600,11560,462
20240318,123200,685473730,11560,11560,11560,11560,101
20240318,123100,684306170,11600,11560,11600,11550,93
20240318,123000,683230600,11550,11570,11570,11550,114
20240318,122900,681913410,11560,11580,11580,11560,132
20240318,122800,680386230,11550,11570,11570,11550,65
20240318,122700,679634540,11570,11570,11570,11570,71
20240318,122600,678813070,11570,11570,11570,11570,40
20240318,122500,678350270,11570,11570,11570,11570,95
20240318,122400,677251120,11570,11560,11580,11560,142
20240318,122300,675608200,11560,11570,11570,11550,160
20240318,122200,673758150,11580,11560,11580,11550,100
20240318,122100,672602440,11560,11560,11560,11560,40
20240318,122000,672140040,11560,11560,11560,11560,83
20240318,121900,671180560,11560,11550,11560,11550,65
20240318,121800,670429410,11550,11590,11590,11550,89
20240318,121700,669401010,11550,11550,11550,11550,74
20240318,121600,668546310,11550,11560,11560,11550,96
20240318,121500,667436950,11560,11560,11560,11560,112
20240318,121400,666142230,11570,11570,11570,11570,40
20240318,121300,665679430,11570,11580,11580,11570,138
20240318,121200,664082460,11570,11580,11580,11570,140
20240318,121100,662461320,11570,11570,11570,11570,102
20240318,121000,661281180,11570,11580,11580,11570,272
20240318,120900,658132110,11610,11600,11610,11570,346
20240318,120800,654117250,11600,11570,11600,11570,106
20240318,120700,652890000,11560,11570,11570,11560,65
20240318,120600,652138540,11560,11580,11580,11560,72
20240318,120500,651305730,11590,11570,11590,11570,74
20240318,120400,650448930,11570,11570,11570,11570,100
20240318,120300,649291930,11560,11570,11570,11560,92
20240318,120200,648227570,11570,11570,11580,11570,73
20240318,120100,647382940,11560,11560,11560,11560,120
20240318,120000,645995740,11560,11560,11560,11560,40
20240318,115900,645533340,11560,11570,11570,11560,196
20240318,115800,643267350,11560,11560,11570,11560,77
20240318,115700,642377140,11560,11560,11560,11560,65
20240318,115600,641625740,11560,11580,11580,11560,139
20240318,115500,640016960,11580,11580,11580,11580,90
20240318,115400,638974760,11590,11580,11590,11580,120
20240318,115300,637584660,11580,11580,11580,11580,40
20240318,115200,637121460,11580,11590,11590,11580,72
20240318,115100,636287490,11600,11590,11600,11590,187
20240318,115000,634119450,11590,11590,11590,11590,71
20240318,114900,633296560,11580,11590,11590,11580,170
20240318,114800,631326660,11590,11590,11590,11590,105
20240318,114700,630109710,11590,11630,11640,11590,266
20240318,114600,627018320,11580,11600,11600,11580,180
20240318,114500,624930880,11560,11640,11640,11560,108
20240318,114400,623681600,11550,11530,11600,11530,169
20240318,114300,621725160,11530,11560,11580,11530,248
20240318,114200,618856580,11530,11530,11530,11530,239
20240318,114100,616100910,11530,11530,11530,11530,40
20240318,114000,615639710,11530,11530,11530,11530,111
20240318,113900,614359880,11530,11530,11550,11530,146
20240318,113800,612675500,11550,11520,11550,11520,1042
20240318,113700,600641600,11540,11540,11540,11520,160
20240318,113600,598796620,11520,11530,11530,11520,97
20240318,113500,597679060,11530,11540,11540,11530,168
20240318,113400,595741980,11530,11530,11530,11530,42
20240318,113300,595257720,11530,11530,11530,11530,168
20240318,113200,593320680,11530,11530,11530,11530,121
20240318,113100,591925550,11530,11530,11530,11530,40
20240318,113000,591464350,11530,11520,11530,11520,427
20240318,112900,586542220,11520,11520,11530,11520,92
20240318,112800,585482160,11520,11520,11520,11520,142
20240318,112700,583846320,11530,11530,11530,11520,406
20240318,112600,579165540,11530,11520,11530,11520,57
20240318,112500,578508730,11530,11550,11550,11530,1495
20240318,112400,561271290,11560,11550,11560,11530,241
20240318,112300,558486380,11540,11530,11540,11530,123
20240318,112200,557068040,11530,11540,11540,11530,139
20240318,112100,555464940,11540,11530,11540,11530,44
20240318,112000,554957580,11530,11530,11540,11530,79
20240318,111900,554046610,11530,11540,11540,11530,60
20240318,111800,553354610,11540,11570,11570,11540,72
20240318,111700,552523570,11540,11540,11540,11540,353
20240318,111600,548449950,11530,11530,11530,11530,154
20240318,111500,546674330,11530,11530,11530,11530,1226
20240318,111400,532538550,11540,11530,11550,11530,396
20240318,111300,527972630,11530,11570,11570,11530,71
20240318,111200,527153920,11570,11530,11570,11530,68
20240318,111100,526369740,11530,11530,11530,11530,261
20240318,111000,523360410,11530,11530,11530,11530,51
20240318,110900,522772380,11530,11580,11580,11530,156
20240318,110800,520973650,11530,11540,11540,11530,80
20240318,110700,520051230,11540,11540,11540,11540,119
20240318,110600,518677970,11540,11540,11540,11540,1021
20240318,110500,506895630,11540,11540,11540,11540,80
20240318,110400,505972430,11580,11540,11580,11540,117
20240318,110300,504622050,11540,11540,11540,11540,144
20240318,110200,502960290,11540,11550,11550,11540,110
20240318,110100,501690510,11550,11540,11590,11540,231
20240318,110000,499020080,11550,11550,11550,11540,409
20240318,105900,494296530,11550,11550,11550,11550,70
20240318,105800,493488030,11550,11560,11560,11550,140
20240318,105700,491869800,11560,11560,11560,11560,186
20240318,105600,489719640,11560,11560,11560,11560,92
20240318,105500,488656120,11560,11560,11560,11560,75
20240318,105400,487789120,11630,11560,11630,11560,467
20240318,105300,482373660,11560,11560,11560,11560,40
20240318,105200,481911260,11560,11570,11570,11560,72
20240318,105100,481078440,11570,11600,11600,11570,80
20240318,105000,480151640,11560,11560,11600,11560,187
20240318,104900,477987820,11560,11560,11560,11560,162
20240318,104800,476115100,11570,11560,11580,11560,66
20240318,104700,475351970,11560,11560,11580,11560,151
20240318,104600,473604850,11560,11540,11560,11540,73
20240318,104500,472761610,11550,11550,11550,11540,93
20240318,104400,471687870,11550,11550,11570,11550,249
20240318,104300,468810820,11570,11560,11570,11550,218
20240318,104200,466291410,11570,11560,11570,11560,71
20240318,104100,465470640,11560,11560,11560,11560,40
20240318,104000,465008240,11560,11560,11560,11560,153
20240318,103900,463239560,11550,11550,11550,11550,196
20240318,103800,460975760,11550,11550,11550,11550,182
20240318,103700,458873660,11550,11550,11550,11550,80
20240318,103600,457949660,11550,11550,11550,11550,130
20240318,103500,456448160,11560,11550,11560,11550,168
20240318,103400,454506760,11550,11550,11550,11550,40
20240318,103300,454044760,11550,11550,11560,11550,99
20240318,103200,452901100,11570,11570,11570,11550,59
20240318,103100,452219270,11550,11550,11570,11550,213
20240318,103000,449758750,11550,11550,11560,11550,226
20240318,102900,447148190,11550,11560,11560,11550,110
20240318,102800,445877480,11550,11550,11560,11550,71
20240318,102700,445057420,11600,11560,11600,11550,92
20240318,102600,443994020,11550,11550,11550,11550,72
20240318,102500,443162420,11550,11610,11610,11550,50
20240318,102400,442584320,11550,11560,11560,11550,437
20240318,102300,437532780,11560,11560,11590,11560,116
20240318,102200,436190160,11560,11590,11590,11560,41
20240318,102100,435715970,11580,11600,11600,11570,866
20240318,102000,425694340,11620,11620,11620,11620,181
20240318,101900,423591120,11630,11640,11640,11630,116
20240318,101800,422241390,11640,11650,11650,11640,285
20240318,101700,418921850,11650,11650,11650,11650,69
20240318,101600,418118000,11650,11650,11650,11650,192
20240318,101500,415881200,11660,11670,11670,11650,216
20240318,101400,413363280,11650,11690,11690,11650,1342
20240318,101300,397727790,11690,11690,11690,11650,211
20240318,101200,395262050,11650,11710,11720,11650,592
20240318,101100,388331430,11700,11670,11700,11660,5758
20240318,101000,321025410,11670,11630,11670,11630,643
20240318,100900,313528370,11630,11660,11660,11630,436
20240318,100800,308451220,11660,11610,11660,11610,1518
20240318,100700,290785410,11560,11610,11610,11560,115
20240318,100600,289452250,11610,11550,11620,11550,803
20240318,100500,280146620,11580,11530,11580,11530,253
20240318,100400,277223910,11570,11540,11570,11530,304
20240318,100300,273715260,11530,11570,11570,11530,166
20240318,100200,271801240,11530,11570,11570,11530,190
20240318,100100,269609900,11570,11530,11570,11530,67
20240318,100000,268837090,11530,11520,11530,11520,2403
20240318,095900,241154050,11520,11520,11520,11510,66
20240318,095800,240394130,11510,11520,11520,11500,1137
20240318,095700,227311530,11520,11530,11530,11520,355
20240318,095600,223220780,11530,11530,11530,11530,40
20240318,095500,222759580,11530,11530,11530,11530,171
20240318,095400,220787950,11530,11530,11530,11530,117
20240318,095300,219438940,11530,11530,11540,11530,60
20240318,095200,218746950,11570,11530,11570,11530,121
20240318,095100,217349350,11550,11520,11550,11520,157
20240318,095000,215538010,11560,11530,11560,11520,804
20240318,094900,206266230,11520,11520,11530,11520,250
20240318,094800,203385010,11530,11530,11530,11530,547
20240318,094700,197078100,11530,11560,11560,11530,61
20240318,094600,196374140,11530,11550,11550,11530,167
20240318,094500,194446690,11550,11530,11550,11530,205
20240318,094400,192081990,11530,11510,11550,11510,104
20240318,094300,190883810,11510,11540,11540,11510,75
20240318,094200,190019900,11510,11510,11510,11510,64
20240318,094100,189283260,11510,11510,11510,11510,147
20240318,094000,187591290,11510,11510,11510,11510,100
20240318,093900,186440290,11510,11500,11510,11500,315
20240318,093800,182815600,11510,11510,11510,11510,452
20240318,093700,177613080,11510,11510,11510,11510,123
20240318,093600,176197350,11510,11520,11520,11510,1063
20240318,093500,163961380,11510,11520,11520,11510,100
20240318,093400,162810190,11510,11550,11550,11510,465
20240318,093300,157442240,11510,11510,11550,11510,125
20240318,093200,156001590,11510,11550,11550,11510,120
20240318,093100,154619940,11550,11530,11550,11500,122
20240318,093000,153215040,11510,11550,11550,11500,109
20240318,092900,151959210,11550,11500,11550,11500,515
20240318,092800,146031160,11500,11500,11500,11500,40
20240318,092700,145571160,11500,11570,11580,11500,459
20240318,092600,140265440,11570,11500,11570,11500,618
20240318,092500,133135720,11500,11500,11500,11500,50
20240318,092400,132560720,11500,11550,11560,11500,190
20240318,092300,130367030,11560,11500,11560,11500,90
20240318,092200,129329030,11500,11490,11510,11490,112
20240318,092100,128040990,11500,11490,11600,11490,337
20240318,092000,124165500,11470,11480,11480,11470,200
20240318,091900,121870380,11470,11480,11500,11470,335
20240318,091800,118024550,11490,11490,11490,11480,33
20240318,091700,117645400,11500,11490,11500,11480,604
20240318,091600,110703520,11500,11500,11500,11500,195
20240318,091500,108461020,11500,11500,11540,11500,937
20240318,091400,97684280,11500,11610,11610,11500,732
20240318,091300,89227270,11610,11620,11630,11590,431
20240318,091200,84218710,11620,11630,11630,11620,617
20240318,091100,77045000,11620,11630,11630,11610,172
20240318,091000,75045750,11630,11620,11630,11600,224
20240318,090900,72442880,11600,11600,11630,11600,1303
20240318,090800,57317980,11590,11590,11610,11590,430
20240318,090700,52330980,11590,11570,11590,11570,50
20240318,090600,51752280,11570,11550,11600,11550,1095
20240318,090500,39064230,11580,11580,11580,11580,185
20240318,090400,36921930,11600,11590,11600,11590,985
20240318,090300,25499080,11580,11560,11580,11440,1271
20240318,090200,10809430,11570,11530,11570,11520,169
20240318,090100,8857840,11520,11500,11570,11500,180
20240318,090000,6782550,11500,11410,11500,11410,594