KissMeData/012690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185700,446442135,2890,2890,2890,2890,5120
20240318,185600,446442135,2890,2890,2890,2890,0
20240318,185500,446442135,2890,2890,2890,2890,0
20240318,185400,446442135,2890,2890,2890,2890,0
20240318,185300,446442135,2890,2890,2890,2890,0
20240318,185200,446442135,2890,2890,2890,2890,0
20240318,185100,446442135,2890,2890,2890,2890,0
20240318,185000,446442135,2890,2890,2890,2890,0
20240318,184900,446442135,2890,2890,2890,2890,0
20240318,184800,446442135,2890,2890,2890,2890,0
20240318,184700,446442135,2890,2890,2890,2890,0
20240318,184600,446442135,2890,2890,2890,2890,0
20240318,184500,446442135,2890,2890,2890,2890,0
20240318,184400,446442135,2890,2890,2890,2890,0
20240318,184300,446442135,2890,2890,2890,2890,0
20240318,184200,446442135,2890,2890,2890,2890,0
20240318,184100,446442135,2890,2890,2890,2890,0
20240318,184000,446442135,2890,2890,2890,2890,0
20240318,183900,446442135,2890,2890,2890,2890,0
20240318,183800,446442135,2890,2890,2890,2890,0
20240318,183700,446442135,2890,2890,2890,2890,0
20240318,183600,446442135,2890,2890,2890,2890,0
20240318,183500,446442135,2890,2890,2890,2890,0
20240318,183400,446442135,2890,2890,2890,2890,0
20240318,183300,446442135,2890,2890,2890,2890,0
20240318,183200,446442135,2890,2890,2890,2890,0
20240318,183100,446442135,2890,2890,2890,2890,0
20240318,183000,446442135,2890,2890,2890,2890,0
20240318,182900,446442135,2890,2890,2890,2890,0
20240318,182800,446442135,2890,2890,2890,2890,0
20240318,182700,446442135,2890,2890,2890,2890,5120
20240318,182600,446442135,2890,2890,2890,2890,0
20240318,182500,446442135,2890,2890,2890,2890,0
20240318,182400,446442135,2890,2890,2890,2890,0
20240318,182300,446442135,2890,2890,2890,2890,0
20240318,182200,446442135,2890,2890,2890,2890,0
20240318,182100,446442135,2890,2890,2890,2890,0
20240318,182000,446442135,2890,2890,2890,2890,0
20240318,181900,446442135,2890,2890,2890,2890,0
20240318,181800,446442135,2890,2890,2890,2890,0
20240318,181700,446442135,2890,2890,2890,2890,0
20240318,181600,446442135,2890,2890,2890,2890,0
20240318,181500,446442135,2890,2890,2890,2890,0
20240318,181400,446442135,2890,2890,2890,2890,0
20240318,181300,446442135,2890,2890,2890,2890,0
20240318,181200,446442135,2890,2890,2890,2890,0
20240318,181100,446442135,2890,2890,2890,2890,0
20240318,181000,446442135,2890,2890,2890,2890,0
20240318,180900,446442135,2890,2890,2890,2890,0
20240318,180800,446442135,2890,2890,2890,2890,0
20240318,180700,446442135,2890,2890,2890,2890,0
20240318,180600,446442135,2890,2890,2890,2890,0
20240318,180500,446442135,2890,2890,2890,2890,0
20240318,180400,446442135,2890,2890,2890,2890,0
20240318,180300,446442135,2890,2890,2890,2890,0
20240318,180200,446442135,2890,2890,2890,2890,0
20240318,180100,446442135,2890,2890,2890,2890,0
20240318,180000,446442135,2890,2890,2890,2890,0
20240318,175900,446442135,2890,2890,2890,2890,0
20240318,175800,446442135,2890,2890,2890,2890,0
20240318,175700,446442135,2890,2890,2890,2890,5120
20240318,175600,446442135,2890,2890,2890,2890,0
20240318,175500,446442135,2890,2890,2890,2890,0
20240318,175400,446442135,2890,2890,2890,2890,0
20240318,175300,446442135,2890,2890,2890,2890,0
20240318,175200,446442135,2890,2890,2890,2890,0
20240318,175100,446442135,2890,2890,2890,2890,0
20240318,175000,446442135,2890,2890,2890,2890,0
20240318,174900,446442135,2890,2890,2890,2890,0
20240318,174800,446442135,2890,2890,2890,2890,0
20240318,174700,446442135,2890,2890,2890,2890,0
20240318,174600,446442135,2890,2890,2890,2890,0
20240318,174500,446442135,2890,2890,2890,2890,0
20240318,174400,446442135,2890,2890,2890,2890,0
20240318,174300,446442135,2890,2890,2890,2890,0
20240318,174200,446442135,2890,2890,2890,2890,0
20240318,174100,446442135,2890,2890,2890,2890,0
20240318,174000,446442135,2890,2890,2890,2890,0
20240318,173900,446442135,2890,2890,2890,2890,0
20240318,173800,446442135,2890,2890,2890,2890,0
20240318,173700,446442135,2890,2890,2890,2890,0
20240318,173600,446442135,2890,2890,2890,2890,0
20240318,173500,446442135,2890,2890,2890,2890,0
20240318,173400,446442135,2890,2890,2890,2890,0
20240318,173300,446442135,2890,2890,2890,2890,0
20240318,173200,446442135,2890,2890,2890,2890,0
20240318,173100,446442135,2890,2890,2890,2890,0
20240318,173000,446442135,2890,2890,2890,2890,0
20240318,172900,446442135,2890,2890,2890,2890,0
20240318,172800,446442135,2890,2890,2890,2890,0
20240318,172700,446442135,2890,2890,2890,2890,5120
20240318,172600,446442135,2890,2890,2890,2890,0
20240318,172500,446442135,2890,2890,2890,2890,0
20240318,172400,446442135,2890,2890,2890,2890,0
20240318,172300,446442135,2890,2890,2890,2890,0
20240318,172200,446442135,2890,2890,2890,2890,0
20240318,172100,446442135,2890,2890,2890,2890,0
20240318,172000,446442135,2890,2890,2890,2890,0
20240318,171900,446442135,2890,2890,2890,2890,0
20240318,171800,446442135,2890,2890,2890,2890,0
20240318,171700,446442135,2890,2890,2890,2890,0
20240318,171600,446442135,2890,2890,2890,2890,0
20240318,171500,446442135,2890,2890,2890,2890,0
20240318,171400,446442135,2890,2890,2890,2890,0
20240318,171300,446442135,2890,2890,2890,2890,0
20240318,171200,446442135,2890,2890,2890,2890,0
20240318,171100,446442135,2890,2890,2890,2890,0
20240318,171000,446442135,2890,2890,2890,2890,0
20240318,170900,446442135,2890,2890,2890,2890,0
20240318,170800,446442135,2890,2890,2890,2890,0
20240318,170700,446442135,2890,2890,2890,2890,0
20240318,170600,446442135,2890,2890,2890,2890,0
20240318,170500,446442135,2890,2890,2890,2890,0
20240318,170400,446442135,2890,2890,2890,2890,0
20240318,170300,446442135,2890,2890,2890,2890,0
20240318,170200,446442135,2890,2890,2890,2890,0
20240318,170100,446442135,2890,2890,2890,2890,0
20240318,170000,446442135,2890,2890,2890,2890,0
20240318,165900,446442135,2890,2890,2890,2890,0
20240318,165800,446442135,2890,2890,2890,2890,0
20240318,165700,446442135,2890,2890,2890,2890,5120
20240318,165600,446442135,2890,2890,2890,2890,0
20240318,165500,446442135,2890,2890,2890,2890,0
20240318,165400,446442135,2890,2890,2890,2890,0
20240318,165300,446442135,2890,2890,2890,2890,0
20240318,165200,446442135,2890,2890,2890,2890,0
20240318,165100,446442135,2890,2890,2890,2890,0
20240318,165000,446442135,2890,2890,2890,2890,0
20240318,164900,446442135,2890,2890,2890,2890,0
20240318,164800,446442135,2890,2890,2890,2890,0
20240318,164700,446442135,2890,2890,2890,2890,0
20240318,164600,446442135,2890,2890,2890,2890,0
20240318,164500,446442135,2890,2890,2890,2890,0
20240318,164400,446442135,2890,2890,2890,2890,0
20240318,164300,446442135,2890,2890,2890,2890,0
20240318,164200,446442135,2890,2890,2890,2890,0
20240318,164100,446442135,2890,2890,2890,2890,0
20240318,164000,446442135,2890,2890,2890,2890,0
20240318,163900,446442135,2890,2890,2890,2890,0
20240318,163800,446442135,2890,2890,2890,2890,0
20240318,163700,446442135,2890,2890,2890,2890,0
20240318,163600,446442135,2890,2890,2890,2890,0
20240318,163500,446442135,2890,2890,2890,2890,0
20240318,163400,446442135,2890,2890,2890,2890,0
20240318,163300,446442135,2890,2890,2890,2890,0
20240318,163200,446442135,2890,2890,2890,2890,0
20240318,163100,446442135,2890,2890,2890,2890,0
20240318,163000,446442135,2890,2890,2890,2890,0
20240318,162900,446442135,2890,2890,2890,2890,0
20240318,162800,446442135,2890,2890,2890,2890,0
20240318,162700,446442135,2890,2890,2890,2890,5120
20240318,162600,446442135,2890,2890,2890,2890,0
20240318,162500,446442135,2890,2890,2890,2890,0
20240318,162400,446442135,2890,2890,2890,2890,0
20240318,162300,446442135,2890,2890,2890,2890,0
20240318,162200,446442135,2890,2890,2890,2890,0
20240318,162100,446442135,2890,2890,2890,2890,0
20240318,162000,446442135,2890,2890,2890,2890,0
20240318,161900,446442135,2890,2890,2890,2890,0
20240318,161800,446442135,2890,2890,2890,2890,0
20240318,161700,446442135,2890,2890,2890,2890,0
20240318,161600,446442135,2890,2890,2890,2890,0
20240318,161500,446442135,2890,2890,2890,2890,0
20240318,161400,446442135,2890,2890,2890,2890,0
20240318,161300,446442135,2890,2890,2890,2890,0
20240318,161200,446442135,2890,2890,2890,2890,0
20240318,161100,446442135,2890,2890,2890,2890,0
20240318,161000,446442135,2890,2890,2890,2890,0
20240318,160900,446442135,2890,2890,2890,2890,0
20240318,160800,446442135,2890,2890,2890,2890,0
20240318,160700,446442135,2890,2890,2890,2890,0
20240318,160600,446442135,2890,2890,2890,2890,0
20240318,160500,446442135,2890,2890,2890,2890,0
20240318,160400,446442135,2890,2890,2890,2890,0
20240318,160300,446442135,2890,2890,2890,2890,0
20240318,160200,446442135,2890,2890,2890,2890,0
20240318,160100,446442135,2890,2890,2890,2890,0
20240318,160000,446442135,2890,2890,2890,2890,0
20240318,155900,446442135,2890,2890,2890,2890,0
20240318,155800,446442135,2890,2890,2890,2890,0
20240318,155700,446442135,2890,2890,2890,2890,5120
20240318,155600,446442135,2890,2890,2890,2890,0
20240318,155500,446442135,2890,2890,2890,2890,0
20240318,155400,446442135,2890,2890,2890,2890,0
20240318,155300,446442135,2890,2890,2890,2890,0
20240318,155200,446442135,2890,2890,2890,2890,0
20240318,155100,446442135,2890,2890,2890,2890,0
20240318,155000,446442135,2890,2890,2890,2890,0
20240318,154900,446442135,2890,2890,2890,2890,0
20240318,154800,446442135,2890,2890,2890,2890,0
20240318,154700,446442135,2890,2890,2890,2890,0
20240318,154600,446442135,2890,2890,2890,2890,0
20240318,154500,446442135,2890,2890,2890,2890,0
20240318,154400,446442135,2890,2890,2890,2890,0
20240318,154300,446442135,2890,2890,2890,2890,0
20240318,154200,446442135,2890,2890,2890,2890,0
20240318,154100,446442135,2890,2890,2890,2890,0
20240318,154000,446442135,2890,2890,2890,2890,0
20240318,153900,446442135,2890,2890,2890,2890,0
20240318,153800,446442135,2890,2890,2890,2890,0
20240318,153700,446442135,2890,2890,2890,2890,0
20240318,153600,446442135,2890,2890,2890,2890,0
20240318,153500,446442135,2890,2890,2890,2890,0
20240318,153400,446442135,2890,2890,2890,2890,0
20240318,153300,446442135,2890,2890,2890,2890,0
20240318,153200,446442135,2890,2890,2890,2890,0
20240318,153100,446442135,2890,2890,2890,2890,0
20240318,153000,446442135,2890,2890,2890,2890,5120
20240318,152900,431645335,2890,2890,2890,2890,0
20240318,152800,431645335,2890,2890,2890,2890,0
20240318,152700,431645335,2890,2890,2890,2890,0
20240318,152600,431645335,2890,2890,2890,2890,0
20240318,152500,431645335,2890,2890,2890,2890,0
20240318,152400,431645335,2890,2890,2890,2890,0
20240318,152300,431645335,2890,2890,2890,2890,0
20240318,152200,431645335,2890,2890,2890,2890,0
20240318,152100,431645335,2890,2890,2890,2890,0
20240318,152000,431645335,2890,2890,2890,2890,0
20240318,151900,431645335,2890,2890,2890,2890,1
20240318,151800,431642445,2885,2890,2890,2885,2572
20240318,151700,424216570,2890,2890,2890,2890,14
20240318,151600,424176110,2895,2890,2895,2890,171
20240318,151500,423681070,2890,2895,2895,2890,1433
20240318,151400,419533535,2895,2895,2895,2895,10
20240318,151300,419504585,2895,2895,2895,2895,0
20240318,151200,419504585,2895,2895,2895,2895,35
20240318,151100,419403260,2890,2890,2890,2890,14
20240318,151000,419362800,2895,2890,2895,2890,768
20240318,150900,417143225,2895,2895,2895,2895,1
20240318,150800,417140330,2890,2890,2890,2890,1445
20240318,150700,412964280,2890,2890,2890,2890,0
20240318,150600,412964280,2890,2890,2890,2890,38
20240318,150500,412854460,2890,2885,2890,2885,314
20240318,150400,411947240,2890,2890,2890,2890,0
20240318,150300,411947240,2890,2890,2890,2890,20
20240318,150200,411889440,2890,2890,2890,2890,1
20240318,150100,411886550,2885,2885,2885,2885,0
20240318,150000,411886550,2885,2885,2885,2885,80
20240318,145900,411655750,2890,2890,2890,2890,1
20240318,145800,411652860,2895,2895,2895,2895,3
20240318,145700,411644175,2895,2895,2895,2895,0
20240318,145600,411644175,2895,2890,2895,2890,77
20240318,145500,411421560,2890,2890,2890,2890,400
20240318,145400,410265560,2895,2895,2895,2895,0
20240318,145300,410265560,2895,2880,2895,2880,2
20240318,145200,410259785,2895,2885,2895,2880,212
20240318,145100,409648040,2885,2880,2885,2880,91
20240318,145000,409385955,2880,2880,2880,2880,0
20240318,144900,409385955,2880,2875,2880,2875,5416
20240318,144800,393814005,2875,2875,2875,2875,0
20240318,144700,393814005,2875,2875,2875,2875,10
20240318,144600,393785255,2880,2880,2880,2880,2499
20240318,144500,386588135,2880,2885,2885,2880,307
20240318,144400,385702470,2890,2890,2890,2890,1
20240318,144300,385699580,2885,2895,2895,2885,11
20240318,144200,385667745,2895,2895,2895,2895,0
20240318,144100,385667745,2895,2895,2895,2895,6
20240318,144000,385650375,2900,2880,2900,2880,13168
20240318,143900,347510595,2880,2880,2880,2880,51
20240318,143800,347363715,2885,2885,2885,2885,1
20240318,143700,347360830,2880,2880,2880,2880,1
20240318,143600,347357950,2880,2880,2880,2880,0
20240318,143500,347357950,2880,2875,2880,2875,42
20240318,143400,347237160,2875,2875,2875,2875,66
20240318,143300,347047410,2875,2875,2875,2875,0
20240318,143200,347047410,2875,2875,2875,2875,0
20240318,143100,347047410,2875,2875,2875,2875,1
20240318,143000,347044535,2875,2875,2875,2875,0
20240318,142900,347044535,2875,2875,2875,2875,73
20240318,142800,346834660,2880,2880,2880,2880,0
20240318,142700,346834660,2880,2880,2880,2880,0
20240318,142600,346834660,2880,2880,2880,2880,0
20240318,142500,346834660,2880,2880,2880,2880,20
20240318,142400,346777060,2875,2875,2875,2875,0
20240318,142300,346777060,2875,2875,2875,2875,1
20240318,142200,346774185,2875,2875,2875,2875,0
20240318,142100,346774185,2875,2875,2875,2875,1
20240318,142000,346771310,2880,2880,2880,2880,10
20240318,141900,346742510,2880,2880,2880,2880,1
20240318,141800,346739630,2885,2885,2885,2885,0
20240318,141700,346739630,2885,2885,2885,2885,6
20240318,141600,346722320,2875,2875,2875,2875,0
20240318,141500,346722320,2875,2885,2885,2875,1150
20240318,141400,343404590,2885,2885,2885,2885,236
20240318,141300,342723730,2885,2885,2885,2885,0
20240318,141200,342723730,2885,2885,2885,2885,0
20240318,141100,342723730,2885,2885,2885,2885,124
20240318,141000,342365990,2885,2885,2885,2885,0
20240318,140900,342365990,2885,2885,2885,2885,0
20240318,140800,342365990,2885,2885,2885,2885,0
20240318,140700,342365990,2885,2885,2885,2885,0
20240318,140600,342365990,2885,2885,2885,2885,0
20240318,140500,342365990,2885,2865,2885,2865,7
20240318,140400,342345875,2865,2865,2865,2865,0
20240318,140300,342345875,2865,2865,2865,2865,0
20240318,140200,342345875,2865,2865,2865,2865,56
20240318,140100,342185435,2885,2885,2885,2885,103
20240318,140000,341888280,2880,2875,2880,2875,1588
20240318,135900,337315700,2875,2875,2875,2875,101
20240318,135800,337025325,2875,2875,2875,2875,1
20240318,135700,337022450,2870,2870,2870,2870,18
20240318,135600,336970790,2870,2870,2870,2870,0
20240318,135500,336970790,2870,2870,2870,2870,138
20240318,135400,336574730,2865,2865,2865,2865,303
20240318,135300,335706635,2865,2865,2865,2865,324
20240318,135200,334778375,2870,2870,2870,2870,2
20240318,135100,334772635,2865,2865,2865,2865,0
20240318,135000,334772635,2865,2865,2865,2865,0
20240318,134900,334772635,2865,2865,2865,2865,0
20240318,134800,334772635,2865,2865,2865,2865,0
20240318,134700,334772635,2865,2865,2865,2865,0
20240318,134600,334772635,2865,2865,2865,2865,0
20240318,134500,334772635,2865,2865,2865,2865,0
20240318,134400,334772635,2865,2865,2865,2865,0
20240318,134300,334772635,2865,2865,2865,2865,0
20240318,134200,334772635,2865,2865,2865,2865,170
20240318,134100,334285585,2865,2865,2865,2865,0
20240318,134000,334285585,2865,2865,2865,2865,87
20240318,133900,334036330,2870,2870,2870,2870,310
20240318,133800,333146630,2870,2870,2870,2870,460
20240318,133700,331826430,2870,2870,2870,2870,30
20240318,133600,331740330,2865,2865,2865,2865,0
20240318,133500,331740330,2865,2865,2865,2865,0
20240318,133400,331740330,2865,2865,2865,2865,0
20240318,133300,331740330,2865,2865,2865,2865,0
20240318,133200,331740330,2865,2865,2865,2865,1500
20240318,133100,327442830,2865,2865,2865,2865,0
20240318,133000,327442830,2865,2865,2865,2865,0
20240318,132900,327442830,2865,2865,2865,2865,0
20240318,132800,327442830,2865,2865,2865,2865,0
20240318,132700,327442830,2865,2865,2865,2865,0
20240318,132600,327442830,2865,2865,2865,2865,0
20240318,132500,327442830,2865,2865,2865,2865,0
20240318,132400,327442830,2865,2865,2865,2865,0
20240318,132300,327442830,2865,2865,2865,2865,0
20240318,132200,327442830,2865,2865,2865,2865,55
20240318,132100,327285255,2865,2865,2865,2865,0
20240318,132000,327285255,2865,2865,2865,2865,0
20240318,131900,327285255,2865,2865,2865,2865,0
20240318,131800,327285255,2865,2865,2865,2865,0
20240318,131700,327285255,2865,2865,2865,2865,10
20240318,131600,327256605,2865,2865,2865,2865,0
20240318,131500,327256605,2865,2865,2865,2865,0
20240318,131400,327256605,2865,2865,2865,2865,0
20240318,131300,327256605,2865,2865,2865,2865,0
20240318,131200,327256605,2865,2865,2865,2865,0
20240318,131100,327256605,2865,2865,2865,2865,0
20240318,131000,327256605,2865,2865,2865,2865,0
20240318,130900,327256605,2865,2865,2865,2865,800
20240318,130800,324964605,2870,2870,2870,2870,500
20240318,130700,323529605,2870,2870,2870,2870,0
20240318,130600,323529605,2870,2870,2870,2870,0
20240318,130500,323529605,2870,2870,2870,2870,0
20240318,130400,323529605,2870,2870,2870,2870,0
20240318,130300,323529605,2870,2870,2870,2870,0
20240318,130200,323529605,2870,2870,2870,2870,49
20240318,130100,323388975,2870,2870,2870,2870,1
20240318,130000,323386105,2870,2870,2870,2870,0
20240318,125900,323386105,2870,2870,2870,2870,0
20240318,125800,323386105,2870,2870,2870,2870,0
20240318,125700,323386105,2870,2870,2870,2870,28
20240318,125600,323305745,2865,2865,2865,2865,5371
20240318,125500,307917830,2855,2855,2855,2855,0
20240318,125400,307917830,2855,2855,2855,2855,0
20240318,125300,307917830,2855,2855,2855,2855,0
20240318,125200,307917830,2855,2855,2855,2855,0
20240318,125100,307917830,2855,2855,2855,2855,1800
20240318,125000,302778830,2855,2855,2855,2855,0
20240318,124900,302778830,2855,2855,2855,2855,0
20240318,124800,302778830,2855,2855,2855,2855,0
20240318,124700,302778830,2855,2855,2855,2855,1829
20240318,124600,297557035,2855,2855,2855,2855,0
20240318,124500,297557035,2855,2855,2855,2855,600
20240318,124400,295844035,2855,2860,2860,2855,1152
20240318,124300,292554815,2860,2860,2860,2860,18
20240318,124200,292503335,2860,2860,2860,2860,0
20240318,124100,292503335,2860,2860,2860,2860,24
20240318,124000,292434695,2855,2855,2855,2855,0
20240318,123900,292434695,2855,2855,2855,2855,0
20240318,123800,292434695,2855,2855,2855,2855,0
20240318,123700,292434695,2855,2855,2855,2855,0
20240318,123600,292434695,2855,2855,2855,2855,2445
20240318,123500,285454220,2860,2860,2860,2860,0
20240318,123400,285454220,2860,2860,2860,2860,0
20240318,123300,285454220,2860,2860,2860,2860,0
20240318,123200,285454220,2860,2850,2860,2850,4295
20240318,123100,273206320,2850,2850,2850,2850,100
20240318,123000,272921320,2850,2850,2850,2850,0
20240318,122900,272921320,2850,2850,2850,2850,0
20240318,122800,272921320,2850,2850,2850,2850,0
20240318,122700,272921320,2850,2850,2850,2850,1201
20240318,122600,269498470,2850,2850,2850,2850,1259
20240318,122500,265910320,2850,2855,2855,2850,177
20240318,122400,265404990,2860,2860,2860,2860,0
20240318,122300,265404990,2860,2860,2860,2860,256
20240318,122200,264672830,2855,2855,2855,2855,0
20240318,122100,264672830,2855,2855,2855,2855,0
20240318,122000,264672830,2855,2855,2855,2855,1234
20240318,121900,261149760,2860,2860,2860,2860,0
20240318,121800,261149760,2860,2860,2860,2860,50
20240318,121700,261006760,2860,2860,2860,2860,50
20240318,121600,260863760,2860,2860,2860,2860,0
20240318,121500,260863760,2860,2860,2860,2860,0
20240318,121400,260863760,2860,2860,2860,2860,0
20240318,121300,260863760,2860,2865,2865,2860,1130
20240318,121200,257631695,2870,2870,2870,2870,0
20240318,121100,257631695,2870,2870,2870,2870,0
20240318,121000,257631695,2870,2870,2870,2870,0
20240318,120900,257631695,2870,2870,2870,2870,0
20240318,120800,257631695,2870,2870,2870,2870,0
20240318,120700,257631695,2870,2870,2870,2870,0
20240318,120600,257631695,2870,2870,2870,2870,0
20240318,120500,257631695,2870,2870,2870,2870,0
20240318,120400,257631695,2870,2870,2870,2870,0
20240318,120300,257631695,2870,2870,2870,2870,0
20240318,120200,257631695,2870,2870,2870,2870,0
20240318,120100,257631695,2870,2870,2870,2870,0
20240318,120000,257631695,2870,2870,2870,2870,0
20240318,115900,257631695,2870,2870,2870,2870,515
20240318,115800,256153645,2875,2875,2875,2875,0
20240318,115700,256153645,2875,2875,2875,2875,0
20240318,115600,256153645,2875,2875,2875,2875,0
20240318,115500,256153645,2875,2875,2875,2875,28
20240318,115400,256073145,2875,2875,2875,2875,72
20240318,115300,255866145,2875,2875,2875,2875,0
20240318,115200,255866145,2875,2875,2875,2875,1
20240318,115100,255863270,2880,2880,2880,2880,1000
20240318,115000,252983270,2880,2880,2880,2880,0
20240318,114900,252983270,2880,2880,2880,2880,0
20240318,114800,252983270,2880,2880,2880,2880,97
20240318,114700,252703910,2880,2880,2880,2880,0
20240318,114600,252703910,2880,2880,2880,2880,0
20240318,114500,252703910,2880,2880,2880,2880,0
20240318,114400,252703910,2880,2880,2880,2880,2
20240318,114300,252698150,2880,2880,2880,2880,77
20240318,114200,252476390,2870,2870,2870,2870,0
20240318,114100,252476390,2870,2870,2870,2870,0
20240318,114000,252476390,2870,2870,2870,2870,24
20240318,113900,252407510,2870,2870,2870,2870,256
20240318,113800,251672790,2870,2870,2870,2870,11
20240318,113700,251641220,2870,2870,2870,2870,9
20240318,113600,251615390,2870,2870,2870,2870,0
20240318,113500,251615390,2870,2870,2870,2870,0
20240318,113400,251615390,2870,2875,2875,2870,2667
20240318,113300,243956055,2875,2875,2875,2875,1
20240318,113200,243953180,2880,2880,2885,2880,750
20240318,113100,241793130,2880,2880,2880,2880,1520
20240318,113000,237415530,2885,2885,2885,2885,130
20240318,112900,237040480,2885,2880,2885,2880,204
20240318,112800,236452940,2880,2880,2880,2880,0
20240318,112700,236452940,2880,2880,2880,2880,0
20240318,112600,236452940,2880,2880,2880,2880,0
20240318,112500,236452940,2880,2880,2880,2880,28
20240318,112400,236372300,2880,2880,2880,2880,1039
20240318,112300,233379980,2880,2880,2880,2880,35
20240318,112200,233279180,2875,2875,2880,2875,122
20240318,112100,232928425,2870,2870,2870,2870,3343
20240318,112000,223334015,2870,2870,2870,2870,0
20240318,111900,223334015,2870,2870,2870,2870,144
20240318,111800,222920735,2870,2870,2870,2870,0
20240318,111700,222920735,2870,2870,2870,2870,0
20240318,111600,222920735,2870,2870,2870,2870,0
20240318,111500,222920735,2870,2870,2870,2870,5
20240318,111400,222906385,2870,2870,2870,2870,0
20240318,111300,222906385,2870,2870,2870,2870,4
20240318,111200,222894905,2865,2860,2865,2860,499
20240318,111100,221465275,2860,2860,2860,2860,0
20240318,111000,221465275,2860,2860,2860,2860,351
20240318,110900,220461415,2860,2860,2860,2860,151
20240318,110800,220029555,2860,2860,2860,2860,315
20240318,110700,219128655,2860,2860,2860,2860,0
20240318,110600,219128655,2860,2860,2860,2860,170
20240318,110500,218642455,2860,2850,2860,2850,1930
20240318,110400,213124655,2850,2850,2850,2850,18
20240318,110300,213073355,2850,2850,2850,2850,2071
20240318,110200,207171005,2850,2855,2855,2850,185
20240318,110100,206642865,2850,2850,2850,2850,1
20240318,110000,206640015,2850,2850,2850,2850,28
20240318,105900,206560215,2850,2850,2850,2850,12
20240318,105800,206526015,2850,2850,2855,2850,340
20240318,105700,205556745,2855,2855,2855,2855,0
20240318,105600,205556745,2855,2855,2855,2855,0
20240318,105500,205556745,2855,2855,2855,2855,0
20240318,105400,205556745,2855,2855,2855,2855,0
20240318,105300,205556745,2855,2855,2855,2855,1
20240318,105200,205553890,2855,2855,2855,2855,0
20240318,105100,205553890,2855,2855,2855,2855,770
20240318,105000,203355540,2860,2860,2860,2860,0
20240318,104900,203355540,2860,2860,2860,2860,1
20240318,104800,203352680,2860,2860,2860,2860,1
20240318,104700,203349820,2855,2855,2855,2855,1
20240318,104600,203346965,2860,2860,2860,2860,3
20240318,104500,203338385,2865,2860,2865,2860,7
20240318,104400,203318335,2855,2855,2855,2855,0
20240318,104300,203318335,2855,2860,2860,2855,501
20240318,104200,201885480,2865,2865,2865,2865,4
20240318,104100,201874020,2860,2860,2860,2860,0
20240318,104000,201874020,2860,2860,2860,2860,0
20240318,103900,201874020,2860,2860,2860,2860,1
20240318,103800,201871160,2865,2860,2865,2860,2
20240318,103700,201865435,2860,2860,2860,2860,2
20240318,103600,201859715,2860,2860,2860,2860,50
20240318,103500,201716715,2860,2860,2860,2860,0
20240318,103400,201716715,2860,2860,2860,2860,0
20240318,103300,201716715,2860,2860,2860,2860,0
20240318,103200,201716715,2860,2860,2860,2860,0
20240318,103100,201716715,2860,2860,2860,2860,1
20240318,103000,201713855,2860,2860,2860,2860,3
20240318,102900,201705275,2865,2860,2865,2860,30
20240318,102800,201619350,2865,2865,2865,2865,50
20240318,102700,201476100,2865,2865,2865,2865,0
20240318,102600,201476100,2865,2865,2865,2865,0
20240318,102500,201476100,2865,2865,2865,2865,0
20240318,102400,201476100,2865,2865,2865,2865,0
20240318,102300,201476100,2865,2865,2865,2865,0
20240318,102200,201476100,2865,2865,2865,2865,0
20240318,102100,201476100,2865,2865,2865,2865,0
20240318,102000,201476100,2865,2865,2865,2865,0
20240318,101900,201476100,2865,2865,2865,2865,10
20240318,101800,201447450,2870,2855,2870,2855,353
20240318,101700,200439620,2855,2860,2860,2855,6
20240318,101600,200422485,2860,2860,2860,2860,0
20240318,101500,200422485,2860,2860,2860,2860,827
20240318,101400,198057265,2860,2860,2860,2860,0
20240318,101300,198057265,2860,2860,2860,2860,0
20240318,101200,198057265,2860,2860,2860,2860,1
20240318,101100,198054405,2860,2860,2860,2860,1
20240318,101000,198051545,2860,2860,2860,2860,41
20240318,100900,197934285,2870,2870,2870,2870,0
20240318,100800,197934285,2870,2870,2870,2870,0
20240318,100700,197934285,2870,2870,2870,2870,0
20240318,100600,197934285,2870,2870,2870,2870,33
20240318,100500,197839575,2860,2860,2860,2860,0
20240318,100400,197839575,2860,2860,2860,2860,0
20240318,100300,197839575,2860,2860,2860,2860,260
20240318,100200,197095975,2865,2865,2865,2865,1
20240318,100100,197093110,2870,2870,2870,2870,0
20240318,100000,197093110,2870,2870,2870,2870,0
20240318,095900,197093110,2870,2870,2870,2870,100
20240318,095800,196806110,2870,2870,2870,2870,87
20240318,095700,196556420,2860,2860,2860,2860,36
20240318,095600,196453460,2860,2860,2860,2860,0
20240318,095500,196453460,2860,2860,2860,2860,0
20240318,095400,196453460,2860,2860,2860,2860,346
20240318,095300,195463900,2855,2855,2855,2855,1
20240318,095200,195461045,2860,2870,2870,2860,63
20240318,095100,195280775,2870,2870,2870,2870,0
20240318,095000,195280775,2870,2870,2870,2870,41
20240318,094900,195163105,2870,2870,2870,2870,200
20240318,094800,194589105,2870,2865,2870,2865,104
20240318,094700,194291055,2870,2870,2870,2870,8
20240318,094600,194268095,2870,2870,2870,2870,0
20240318,094500,194268095,2870,2870,2870,2870,0
20240318,094400,194268095,2870,2865,2870,2865,31
20240318,094300,194179275,2870,2870,2870,2870,1
20240318,094200,194176405,2870,2870,2870,2870,0
20240318,094100,194176405,2870,2870,2870,2870,0
20240318,094000,194176405,2870,2865,2870,2865,2
20240318,093900,194170670,2855,2855,2855,2855,103
20240318,093800,193876605,2855,2855,2855,2855,1
20240318,093700,193873750,2870,2870,2870,2870,0
20240318,093600,193873750,2870,2855,2870,2855,2132
20240318,093500,187772100,2845,2855,2855,2830,11802
20240318,093400,154198030,2865,2865,2865,2865,776
20240318,093300,151974790,2860,2860,2860,2860,501
20240318,093200,150541930,2865,2865,2865,2865,29
20240318,093100,150458845,2870,2870,2870,2870,1792
20240318,093000,145315805,2875,2875,2875,2875,0
20240318,092900,145315805,2875,2875,2875,2875,1
20240318,092800,145312930,2870,2875,2875,2870,566
20240318,092700,143687885,2875,2875,2875,2875,100
20240318,092600,143400385,2875,2880,2880,2875,1394
20240318,092500,139390900,2880,2880,2880,2880,346
20240318,092400,138394420,2880,2880,2880,2880,0
20240318,092300,138394420,2880,2880,2880,2880,50
20240318,092200,138250420,2875,2875,2875,2875,1
20240318,092100,138247545,2875,2875,2875,2875,431
20240318,092000,137008420,2875,2875,2875,2875,100
20240318,091900,136720920,2875,2875,2875,2875,628
20240318,091800,134915420,2875,2875,2875,2875,30
20240318,091700,134829170,2880,2880,2880,2880,0
20240318,091600,134829170,2880,2880,2880,2880,1
20240318,091500,134826290,2880,2880,2880,2880,1905
20240318,091400,129339890,2880,2880,2885,2880,204
20240318,091300,128752365,2880,2875,2880,2875,156
20240318,091200,128303780,2875,2885,2885,2875,1657
20240318,091100,123536435,2885,2895,2895,2885,257
20240318,091000,122794270,2895,2875,2895,2875,1237
20240318,090900,119228310,2875,2885,2885,2875,1287
20240318,090800,115524420,2890,2890,2900,2890,5651
20240318,090700,99181765,2895,2890,2915,2890,11816
20240318,090600,64876015,2890,2870,2895,2870,2323
20240318,090500,58177380,2865,2860,2885,2860,3281
20240318,090400,48743865,2860,2835,2870,2835,15564
20240318,090300,4449970,2835,2835,2835,2835,296
20240318,090200,3610810,2825,2820,2830,2820,1172
20240318,090100,299040,2820,2820,2820,2820,30
20240318,090000,214440,2815,2825,2825,2815,76