KissMeData/302430/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210300,1289530120,12750,12750,12750,12750,6768
20240318,210200,1289530120,12750,12750,12750,12750,0
20240318,210100,1289530120,12750,12750,12750,12750,0
20240318,210000,1289530120,12750,12750,12750,12750,0
20240318,205900,1289530120,12750,12750,12750,12750,0
20240318,205800,1289530120,12750,12750,12750,12750,0
20240318,205700,1289530120,12750,12750,12750,12750,0
20240318,205600,1289530120,12750,12750,12750,12750,0
20240318,205500,1289530120,12750,12750,12750,12750,0
20240318,205400,1289530120,12750,12750,12750,12750,0
20240318,205300,1289530120,12750,12750,12750,12750,0
20240318,205200,1289530120,12750,12750,12750,12750,0
20240318,205100,1289530120,12750,12750,12750,12750,0
20240318,205000,1289530120,12750,12750,12750,12750,0
20240318,204900,1289530120,12750,12750,12750,12750,0
20240318,204800,1289530120,12750,12750,12750,12750,0
20240318,204700,1289530120,12750,12750,12750,12750,0
20240318,204600,1289530120,12750,12750,12750,12750,0
20240318,204500,1289530120,12750,12750,12750,12750,0
20240318,204400,1289530120,12750,12750,12750,12750,0
20240318,204300,1289530120,12750,12750,12750,12750,0
20240318,204200,1289530120,12750,12750,12750,12750,0
20240318,204100,1289530120,12750,12750,12750,12750,0
20240318,204000,1289530120,12750,12750,12750,12750,0
20240318,203900,1289530120,12750,12750,12750,12750,0
20240318,203800,1289530120,12750,12750,12750,12750,0
20240318,203700,1289530120,12750,12750,12750,12750,0
20240318,203600,1289530120,12750,12750,12750,12750,0
20240318,203500,1289530120,12750,12750,12750,12750,0
20240318,203400,1289530120,12750,12750,12750,12750,0
20240318,203300,1289530120,12750,12750,12750,12750,6768
20240318,203200,1289530120,12750,12750,12750,12750,0
20240318,203100,1289530120,12750,12750,12750,12750,0
20240318,203000,1289530120,12750,12750,12750,12750,0
20240318,202900,1289530120,12750,12750,12750,12750,0
20240318,202800,1289530120,12750,12750,12750,12750,0
20240318,202700,1289530120,12750,12750,12750,12750,0
20240318,202600,1289530120,12750,12750,12750,12750,0
20240318,202500,1289530120,12750,12750,12750,12750,0
20240318,202400,1289530120,12750,12750,12750,12750,0
20240318,202300,1289530120,12750,12750,12750,12750,0
20240318,202200,1289530120,12750,12750,12750,12750,0
20240318,202100,1289530120,12750,12750,12750,12750,0
20240318,202000,1289530120,12750,12750,12750,12750,0
20240318,201900,1289530120,12750,12750,12750,12750,0
20240318,201800,1289530120,12750,12750,12750,12750,0
20240318,201700,1289530120,12750,12750,12750,12750,0
20240318,201600,1289530120,12750,12750,12750,12750,0
20240318,201500,1289530120,12750,12750,12750,12750,0
20240318,201400,1289530120,12750,12750,12750,12750,0
20240318,201300,1289530120,12750,12750,12750,12750,0
20240318,201200,1289530120,12750,12750,12750,12750,0
20240318,201100,1289530120,12750,12750,12750,12750,0
20240318,201000,1289530120,12750,12750,12750,12750,0
20240318,200900,1289530120,12750,12750,12750,12750,0
20240318,200800,1289530120,12750,12750,12750,12750,0
20240318,200700,1289530120,12750,12750,12750,12750,0
20240318,200600,1289530120,12750,12750,12750,12750,0
20240318,200500,1289530120,12750,12750,12750,12750,0
20240318,200400,1289530120,12750,12750,12750,12750,0
20240318,200300,1289530120,12750,12750,12750,12750,6768
20240318,200200,1289530120,12750,12750,12750,12750,0
20240318,200100,1289530120,12750,12750,12750,12750,0
20240318,200000,1289530120,12750,12750,12750,12750,0
20240318,195900,1289530120,12750,12750,12750,12750,0
20240318,195800,1289530120,12750,12750,12750,12750,0
20240318,195700,1289530120,12750,12750,12750,12750,0
20240318,195600,1289530120,12750,12750,12750,12750,0
20240318,195500,1289530120,12750,12750,12750,12750,0
20240318,195400,1289530120,12750,12750,12750,12750,0
20240318,195300,1289530120,12750,12750,12750,12750,0
20240318,195200,1289530120,12750,12750,12750,12750,0
20240318,195100,1289530120,12750,12750,12750,12750,0
20240318,195000,1289530120,12750,12750,12750,12750,0
20240318,194900,1289530120,12750,12750,12750,12750,0
20240318,194800,1289530120,12750,12750,12750,12750,0
20240318,194700,1289530120,12750,12750,12750,12750,0
20240318,194600,1289530120,12750,12750,12750,12750,0
20240318,194500,1289530120,12750,12750,12750,12750,0
20240318,194400,1289530120,12750,12750,12750,12750,0
20240318,194300,1289530120,12750,12750,12750,12750,0
20240318,194200,1289530120,12750,12750,12750,12750,0
20240318,194100,1289530120,12750,12750,12750,12750,0
20240318,194000,1289530120,12750,12750,12750,12750,0
20240318,193900,1289530120,12750,12750,12750,12750,0
20240318,193800,1289530120,12750,12750,12750,12750,0
20240318,193700,1289530120,12750,12750,12750,12750,0
20240318,193600,1289530120,12750,12750,12750,12750,0
20240318,193500,1289530120,12750,12750,12750,12750,0
20240318,193400,1289530120,12750,12750,12750,12750,0
20240318,193300,1289530120,12750,12750,12750,12750,6768
20240318,193200,1289530120,12750,12750,12750,12750,0
20240318,193100,1289530120,12750,12750,12750,12750,0
20240318,193000,1289530120,12750,12750,12750,12750,0
20240318,192900,1289530120,12750,12750,12750,12750,0
20240318,192800,1289530120,12750,12750,12750,12750,0
20240318,192700,1289530120,12750,12750,12750,12750,0
20240318,192600,1289530120,12750,12750,12750,12750,0
20240318,192500,1289530120,12750,12750,12750,12750,0
20240318,192400,1289530120,12750,12750,12750,12750,0
20240318,192300,1289530120,12750,12750,12750,12750,0
20240318,192200,1289530120,12750,12750,12750,12750,0
20240318,192100,1289530120,12750,12750,12750,12750,0
20240318,192000,1289530120,12750,12750,12750,12750,0
20240318,191900,1289530120,12750,12750,12750,12750,0
20240318,191800,1289530120,12750,12750,12750,12750,0
20240318,191700,1289530120,12750,12750,12750,12750,0
20240318,191600,1289530120,12750,12750,12750,12750,0
20240318,191500,1289530120,12750,12750,12750,12750,0
20240318,191400,1289530120,12750,12750,12750,12750,0
20240318,191300,1289530120,12750,12750,12750,12750,0
20240318,191200,1289530120,12750,12750,12750,12750,0
20240318,191100,1289530120,12750,12750,12750,12750,0
20240318,191000,1289530120,12750,12750,12750,12750,0
20240318,190900,1289530120,12750,12750,12750,12750,0
20240318,190800,1289530120,12750,12750,12750,12750,0
20240318,190700,1289530120,12750,12750,12750,12750,0
20240318,190600,1289530120,12750,12750,12750,12750,0
20240318,190500,1289530120,12750,12750,12750,12750,0
20240318,190400,1289530120,12750,12750,12750,12750,0
20240318,190300,1289530120,12750,12750,12750,12750,6768
20240318,190200,1289530120,12750,12750,12750,12750,0
20240318,190100,1289530120,12750,12750,12750,12750,0
20240318,190000,1289530120,12750,12750,12750,12750,0
20240318,185900,1289530120,12750,12750,12750,12750,0
20240318,185800,1289530120,12750,12750,12750,12750,0
20240318,185700,1289530120,12750,12750,12750,12750,0
20240318,185600,1289530120,12750,12750,12750,12750,0
20240318,185500,1289530120,12750,12750,12750,12750,0
20240318,185400,1289530120,12750,12750,12750,12750,0
20240318,185300,1289530120,12750,12750,12750,12750,0
20240318,185200,1289530120,12750,12750,12750,12750,0
20240318,185100,1289530120,12750,12750,12750,12750,0
20240318,185000,1289530120,12750,12750,12750,12750,0
20240318,184900,1289530120,12750,12750,12750,12750,0
20240318,184800,1289530120,12750,12750,12750,12750,0
20240318,184700,1289530120,12750,12750,12750,12750,0
20240318,184600,1289530120,12750,12750,12750,12750,0
20240318,184500,1289530120,12750,12750,12750,12750,0
20240318,184400,1289530120,12750,12750,12750,12750,0
20240318,184300,1289530120,12750,12750,12750,12750,0
20240318,184200,1289530120,12750,12750,12750,12750,0
20240318,184100,1289530120,12750,12750,12750,12750,0
20240318,184000,1289530120,12750,12750,12750,12750,0
20240318,183900,1289530120,12750,12750,12750,12750,0
20240318,183800,1289530120,12750,12750,12750,12750,0
20240318,183700,1289530120,12750,12750,12750,12750,0
20240318,183600,1289530120,12750,12750,12750,12750,0
20240318,183500,1289530120,12750,12750,12750,12750,0
20240318,183400,1289530120,12750,12750,12750,12750,0
20240318,183300,1289530120,12750,12750,12750,12750,6768
20240318,183200,1289530120,12750,12750,12750,12750,0
20240318,183100,1289530120,12750,12750,12750,12750,0
20240318,183000,1289530120,12750,12750,12750,12750,0
20240318,182900,1289530120,12750,12750,12750,12750,0
20240318,182800,1289530120,12750,12750,12750,12750,0
20240318,182700,1289530120,12750,12750,12750,12750,0
20240318,182600,1289530120,12750,12750,12750,12750,0
20240318,182500,1289530120,12750,12750,12750,12750,0
20240318,182400,1289530120,12750,12750,12750,12750,0
20240318,182300,1289530120,12750,12750,12750,12750,0
20240318,182200,1289530120,12750,12750,12750,12750,0
20240318,182100,1289530120,12750,12750,12750,12750,0
20240318,182000,1289530120,12750,12750,12750,12750,0
20240318,181900,1289530120,12750,12750,12750,12750,0
20240318,181800,1289530120,12750,12750,12750,12750,0
20240318,181700,1289530120,12750,12750,12750,12750,0
20240318,181600,1289530120,12750,12750,12750,12750,0
20240318,181500,1289530120,12750,12750,12750,12750,0
20240318,181400,1289530120,12750,12750,12750,12750,0
20240318,181300,1289530120,12750,12750,12750,12750,0
20240318,181200,1289530120,12750,12750,12750,12750,0
20240318,181100,1289530120,12750,12750,12750,12750,0
20240318,181000,1289530120,12750,12750,12750,12750,0
20240318,180900,1289530120,12750,12750,12750,12750,0
20240318,180800,1289530120,12750,12750,12750,12750,0
20240318,180700,1289530120,12750,12750,12750,12750,0
20240318,180600,1289530120,12750,12750,12750,12750,0
20240318,180500,1289530120,12750,12750,12750,12750,0
20240318,180400,1289530120,12750,12750,12750,12750,0
20240318,180300,1289530120,12750,12750,12750,12750,6768
20240318,180200,1289530120,12750,12750,12750,12750,0
20240318,180100,1289530120,12750,12750,12750,12750,0
20240318,180000,1289530120,12750,12750,12750,12750,0
20240318,175900,1289530120,12750,12750,12750,12750,0
20240318,175800,1289530120,12750,12750,12750,12750,0
20240318,175700,1289530120,12750,12750,12750,12750,0
20240318,175600,1289530120,12750,12750,12750,12750,0
20240318,175500,1289530120,12750,12750,12750,12750,0
20240318,175400,1289530120,12750,12750,12750,12750,0
20240318,175300,1289530120,12750,12750,12750,12750,0
20240318,175200,1289530120,12750,12750,12750,12750,0
20240318,175100,1289530120,12750,12750,12750,12750,0
20240318,175000,1289530120,12750,12750,12750,12750,0
20240318,174900,1289530120,12750,12750,12750,12750,0
20240318,174800,1289530120,12750,12750,12750,12750,0
20240318,174700,1289530120,12750,12750,12750,12750,0
20240318,174600,1289530120,12750,12750,12750,12750,0
20240318,174500,1289530120,12750,12750,12750,12750,0
20240318,174400,1289530120,12750,12750,12750,12750,0
20240318,174300,1289530120,12750,12750,12750,12750,0
20240318,174200,1289530120,12750,12750,12750,12750,0
20240318,174100,1289530120,12750,12750,12750,12750,0
20240318,174000,1289530120,12750,12750,12750,12750,0
20240318,173900,1289530120,12750,12750,12750,12750,0
20240318,173800,1289530120,12750,12750,12750,12750,0
20240318,173700,1289530120,12750,12750,12750,12750,0
20240318,173600,1289530120,12750,12750,12750,12750,0
20240318,173500,1289530120,12750,12750,12750,12750,0
20240318,173400,1289530120,12750,12750,12750,12750,0
20240318,173300,1289530120,12750,12750,12750,12750,6768
20240318,173200,1289530120,12750,12750,12750,12750,0
20240318,173100,1289530120,12750,12750,12750,12750,0
20240318,173000,1289530120,12750,12750,12750,12750,0
20240318,172900,1289530120,12750,12750,12750,12750,0
20240318,172800,1289530120,12750,12750,12750,12750,0
20240318,172700,1289530120,12750,12750,12750,12750,0
20240318,172600,1289530120,12750,12750,12750,12750,0
20240318,172500,1289530120,12750,12750,12750,12750,0
20240318,172400,1289530120,12750,12750,12750,12750,0
20240318,172300,1289530120,12750,12750,12750,12750,0
20240318,172200,1289530120,12750,12750,12750,12750,0
20240318,172100,1289530120,12750,12750,12750,12750,0
20240318,172000,1289530120,12750,12750,12750,12750,0
20240318,171900,1289530120,12750,12750,12750,12750,0
20240318,171800,1289530120,12750,12750,12750,12750,0
20240318,171700,1289530120,12750,12750,12750,12750,0
20240318,171600,1289530120,12750,12750,12750,12750,0
20240318,171500,1289530120,12750,12750,12750,12750,0
20240318,171400,1289530120,12750,12750,12750,12750,0
20240318,171300,1289530120,12750,12750,12750,12750,0
20240318,171200,1289530120,12750,12750,12750,12750,0
20240318,171100,1289530120,12750,12750,12750,12750,0
20240318,171000,1289530120,12750,12750,12750,12750,0
20240318,170900,1289530120,12750,12750,12750,12750,0
20240318,170800,1289530120,12750,12750,12750,12750,0
20240318,170700,1289530120,12750,12750,12750,12750,0
20240318,170600,1289530120,12750,12750,12750,12750,0
20240318,170500,1289530120,12750,12750,12750,12750,0
20240318,170400,1289530120,12750,12750,12750,12750,0
20240318,170300,1289530120,12750,12750,12750,12750,6768
20240318,170200,1289530120,12750,12750,12750,12750,0
20240318,170100,1289530120,12750,12750,12750,12750,0
20240318,170000,1289530120,12750,12750,12750,12750,0
20240318,165900,1289530120,12750,12750,12750,12750,0
20240318,165800,1289530120,12750,12750,12750,12750,0
20240318,165700,1289530120,12750,12750,12750,12750,0
20240318,165600,1289530120,12750,12750,12750,12750,0
20240318,165500,1289530120,12750,12750,12750,12750,0
20240318,165400,1289530120,12750,12750,12750,12750,0
20240318,165300,1289530120,12750,12750,12750,12750,0
20240318,165200,1289530120,12750,12750,12750,12750,0
20240318,165100,1289530120,12750,12750,12750,12750,0
20240318,165000,1289530120,12750,12750,12750,12750,0
20240318,164900,1289530120,12750,12750,12750,12750,0
20240318,164800,1289530120,12750,12750,12750,12750,0
20240318,164700,1289530120,12750,12750,12750,12750,0
20240318,164600,1289530120,12750,12750,12750,12750,0
20240318,164500,1289530120,12750,12750,12750,12750,0
20240318,164400,1289530120,12750,12750,12750,12750,0
20240318,164300,1289530120,12750,12750,12750,12750,0
20240318,164200,1289530120,12750,12750,12750,12750,0
20240318,164100,1289530120,12750,12750,12750,12750,0
20240318,164000,1289530120,12750,12750,12750,12750,0
20240318,163900,1289530120,12750,12750,12750,12750,0
20240318,163800,1289530120,12750,12750,12750,12750,0
20240318,163700,1289530120,12750,12750,12750,12750,0
20240318,163600,1289530120,12750,12750,12750,12750,0
20240318,163500,1289530120,12750,12750,12750,12750,0
20240318,163400,1289530120,12750,12750,12750,12750,0
20240318,163300,1289530120,12750,12750,12750,12750,6768
20240318,163200,1289530120,12750,12750,12750,12750,0
20240318,163100,1289530120,12750,12750,12750,12750,0
20240318,163000,1289530120,12750,12750,12750,12750,0
20240318,162900,1289530120,12750,12750,12750,12750,0
20240318,162800,1289530120,12750,12750,12750,12750,0
20240318,162700,1289530120,12750,12750,12750,12750,0
20240318,162600,1289530120,12750,12750,12750,12750,0
20240318,162500,1289530120,12750,12750,12750,12750,0
20240318,162400,1289530120,12750,12750,12750,12750,0
20240318,162300,1289530120,12750,12750,12750,12750,0
20240318,162200,1289530120,12750,12750,12750,12750,0
20240318,162100,1289530120,12750,12750,12750,12750,0
20240318,162000,1289530120,12750,12750,12750,12750,0
20240318,161900,1289530120,12750,12750,12750,12750,0
20240318,161800,1289530120,12750,12750,12750,12750,0
20240318,161700,1289530120,12750,12750,12750,12750,0
20240318,161600,1289530120,12750,12750,12750,12750,0
20240318,161500,1289530120,12750,12750,12750,12750,0
20240318,161400,1289530120,12750,12750,12750,12750,0
20240318,161300,1289530120,12750,12750,12750,12750,0
20240318,161200,1289530120,12750,12750,12750,12750,0
20240318,161100,1289530120,12750,12750,12750,12750,0
20240318,161000,1289530120,12750,12750,12750,12750,0
20240318,160900,1289530120,12750,12750,12750,12750,0
20240318,160800,1289530120,12750,12750,12750,12750,0
20240318,160700,1289530120,12750,12750,12750,12750,0
20240318,160600,1289530120,12750,12750,12750,12750,0
20240318,160500,1289530120,12750,12750,12750,12750,0
20240318,160400,1289530120,12750,12750,12750,12750,0
20240318,160300,1289530120,12750,12750,12750,12750,6768
20240318,160200,1289530120,12750,12750,12750,12750,0
20240318,160100,1289530120,12750,12750,12750,12750,0
20240318,160000,1289530120,12750,12750,12750,12750,0
20240318,155900,1289530120,12750,12750,12750,12750,0
20240318,155800,1289530120,12750,12750,12750,12750,0
20240318,155700,1289530120,12750,12750,12750,12750,0
20240318,155600,1289530120,12750,12750,12750,12750,0
20240318,155500,1289530120,12750,12750,12750,12750,0
20240318,155400,1289530120,12750,12750,12750,12750,0
20240318,155300,1289530120,12750,12750,12750,12750,0
20240318,155200,1289530120,12750,12750,12750,12750,0
20240318,155100,1289530120,12750,12750,12750,12750,0
20240318,155000,1289530120,12750,12750,12750,12750,0
20240318,154900,1289530120,12750,12750,12750,12750,0
20240318,154800,1289530120,12750,12750,12750,12750,0
20240318,154700,1289530120,12750,12750,12750,12750,0
20240318,154600,1289530120,12750,12750,12750,12750,0
20240318,154500,1289530120,12750,12750,12750,12750,0
20240318,154400,1289530120,12750,12750,12750,12750,0
20240318,154300,1289530120,12750,12750,12750,12750,0
20240318,154200,1289530120,12750,12750,12750,12750,0
20240318,154100,1289530120,12750,12750,12750,12750,0
20240318,154000,1289530120,12750,12750,12750,12750,0
20240318,153900,1289530120,12750,12750,12750,12750,0
20240318,153800,1289530120,12750,12750,12750,12750,0
20240318,153700,1289530120,12750,12750,12750,12750,0
20240318,153600,1289530120,12750,12750,12750,12750,0
20240318,153500,1289530120,12750,12750,12750,12750,0
20240318,153400,1289530120,12750,12750,12750,12750,0
20240318,153300,1289530120,12750,12750,12750,12750,6768
20240318,153200,1289530120,12750,12750,12750,12750,0
20240318,153100,1289530120,12750,12750,12750,12750,0
20240318,153000,1289530120,12750,12750,12750,12750,6768
20240318,152900,1203238120,12780,12780,12780,12780,0
20240318,152800,1203238120,12780,12780,12780,12780,0
20240318,152700,1203238120,12780,12780,12780,12780,0
20240318,152600,1203238120,12780,12780,12780,12780,0
20240318,152500,1203238120,12780,12780,12780,12780,0
20240318,152400,1203238120,12780,12780,12780,12780,0
20240318,152300,1203238120,12780,12780,12780,12780,0
20240318,152200,1203238120,12780,12780,12780,12780,0
20240318,152100,1203238120,12780,12780,12780,12780,0
20240318,152000,1203238120,12780,12780,12780,12780,0
20240318,151900,1203238120,12780,12800,12800,12760,151
20240318,151800,1201309030,12800,12770,12800,12770,52
20240318,151700,1200644750,12770,12780,12800,12770,391
20240318,151600,1195651590,12800,12780,12800,12780,263
20240318,151500,1192287350,12780,12810,12810,12780,118
20240318,151400,1190777590,12800,12800,12800,12800,2
20240318,151300,1190751990,12810,12800,12810,12800,12
20240318,151200,1190598290,12810,12800,12810,12800,53
20240318,151100,1189919480,12800,12800,12800,12800,10
20240318,151000,1189791480,12770,12790,12790,12770,299
20240318,150900,1185972050,12790,12790,12790,12790,213
20240318,150800,1183247780,12760,12770,12770,12760,620
20240318,150700,1175335580,12760,12780,12780,12760,6
20240318,150600,1175258980,12750,12750,12750,12750,88
20240318,150500,1174136980,12770,12790,12830,12760,2543
20240318,150400,1141599620,12780,12750,12780,12750,727
20240318,150300,1132310570,12760,12750,12760,12750,364
20240318,150200,1127665950,12740,12760,12760,12740,991
20240318,150100,1115032240,12760,12770,12770,12760,722
20240318,150000,1105819320,12770,12770,12780,12770,121
20240318,145900,1104274090,12770,12770,12770,12770,49
20240318,145800,1103648360,12770,12770,12770,12770,4
20240318,145700,1103597280,12780,12780,12780,12780,0
20240318,145600,1103597280,12780,12770,12780,12760,177
20240318,145500,1101337440,12750,12770,12770,12750,311
20240318,145400,1097368210,12770,12770,12770,12770,15
20240318,145300,1097176660,12770,12770,12770,12770,187
20240318,145200,1094788670,12770,12770,12770,12770,0
20240318,145100,1094788670,12770,12780,12780,12770,43
20240318,145000,1094239370,12780,12810,12810,12780,40
20240318,144900,1093727000,12810,12810,12810,12810,0
20240318,144800,1093727000,12810,12810,12810,12810,0
20240318,144700,1093727000,12810,12810,12810,12810,15
20240318,144600,1093534850,12760,12760,12760,12760,0
20240318,144500,1093534850,12760,12760,12760,12760,0
20240318,144400,1093534850,12760,12760,12760,12760,311
20240318,144300,1089566490,12760,12780,12810,12760,136
20240318,144200,1087829640,12780,12780,12780,12780,32
20240318,144100,1087420680,12770,12820,12820,12770,1503
20240318,144000,1068200290,12820,12820,12820,12820,0
20240318,143900,1068200290,12820,12820,12820,12820,11
20240318,143800,1068059270,12790,12780,12790,12780,6
20240318,143700,1067982540,12780,12780,12780,12780,0
20240318,143600,1067982540,12780,12790,12790,12780,451
20240318,143500,1062218670,12790,12790,12790,12790,61
20240318,143400,1061438480,12790,12790,12790,12790,411
20240318,143300,1056181790,12800,12800,12800,12800,56
20240318,143200,1055464990,12800,12800,12800,12800,10
20240318,143100,1055336990,12800,12820,12820,12800,27
20240318,143000,1054991310,12820,12820,12820,12820,1
20240318,142900,1054978490,12830,12830,12830,12830,2
20240318,142800,1054952830,12830,12830,12830,12830,17
20240318,142700,1054734720,12830,12830,12830,12830,0
20240318,142600,1054734720,12830,12800,12830,12800,153
20240318,142500,1052774730,12840,12840,12840,12840,0
20240318,142400,1052774730,12840,12820,12840,12790,560
20240318,142300,1045602010,12840,12860,12860,12840,175
20240318,142200,1043354810,12840,12840,12840,12840,0
20240318,142100,1043354810,12840,12840,12840,12840,5
20240318,142000,1043290610,12850,12840,12850,12840,6
20240318,141900,1043213560,12840,12840,12840,12840,125
20240318,141800,1041608560,12840,12840,12840,12840,13
20240318,141700,1041441640,12840,12840,12840,12840,41
20240318,141600,1040915200,12870,12840,12870,12840,314
20240318,141500,1036879800,12840,12840,12840,12840,1
20240318,141400,1036866960,12840,12840,12840,12840,0
20240318,141300,1036866960,12840,12840,12840,12840,0
20240318,141200,1036866960,12840,12800,12840,12790,23
20240318,141100,1036572630,12800,12800,12800,12800,16
20240318,141000,1036367830,12800,12800,12800,12800,376
20240318,140900,1031555030,12850,12850,12850,12850,1
20240318,140800,1031542180,12800,12800,12800,12800,0
20240318,140700,1031542180,12800,12800,12800,12800,20
20240318,140600,1031286180,12800,12800,12800,12800,0
20240318,140500,1031286180,12800,12810,12830,12800,239
20240318,140400,1028226810,12800,12850,12860,12800,33
20240318,140300,1027803630,12850,12850,12850,12850,0
20240318,140200,1027803630,12850,12860,12860,12850,11
20240318,140100,1027662180,12860,12860,12860,12860,0
20240318,140000,1027662180,12860,12830,12860,12820,4
20240318,135900,1027610850,12870,12840,12870,12840,7
20240318,135800,1027520790,12820,12810,12820,12810,32
20240318,135700,1027110560,12800,12810,12810,12800,100
20240318,135600,1025829970,12820,12820,12820,12820,0
20240318,135500,1025829970,12820,12810,12820,12810,121
20240318,135400,1024279950,12810,12830,12830,12810,1476
20240318,135300,1005361080,12850,12850,12850,12850,0
20240318,135200,1005361080,12850,12830,12850,12830,21
20240318,135100,1005091410,12850,12850,12850,12850,391
20240318,135000,1000067060,12850,12860,12860,12850,222
20240318,134900,997213290,12870,12870,12870,12870,0
20240318,134800,997213290,12870,12870,12870,12870,98
20240318,134700,995952030,12880,12880,12880,12880,36
20240318,134600,995488350,12870,12870,12870,12870,148
20240318,134500,993583590,12870,12890,12890,12870,79
20240318,134400,992566070,12890,12890,12890,12890,5
20240318,134300,992501620,12870,12870,12870,12870,101
20240318,134200,991201750,12870,12870,12870,12870,0
20240318,134100,991201750,12870,12870,12870,12870,0
20240318,134000,991201750,12870,12870,12870,12860,8
20240318,133900,991098800,12870,12890,12890,12870,6
20240318,133800,991021540,12860,12860,12860,12860,5
20240318,133700,990957240,12890,12890,12890,12890,0
20240318,133600,990957240,12890,12890,12890,12890,5
20240318,133500,990892790,12890,12880,12890,12880,381
20240318,133400,985982770,12880,12860,12880,12860,40
20240318,133300,985467590,12860,12880,12880,12860,16
20240318,133200,985261530,12850,12870,12880,12850,22
20240318,133100,984978230,12850,12850,12850,12850,0
20240318,133000,984978230,12850,12850,12850,12850,0
20240318,132900,984978230,12850,12850,12850,12850,44
20240318,132800,984412830,12850,12830,12850,12820,187
20240318,132700,982013630,12840,12840,12840,12840,10
20240318,132600,981885230,12840,12840,12840,12840,105
20240318,132500,980537030,12820,12810,12820,12810,102
20240318,132400,979229400,12820,12820,12820,12820,0
20240318,132300,979229400,12820,12820,12820,12820,21
20240318,132200,978960180,12820,12820,12820,12820,3
20240318,132100,978921720,12820,12820,12820,12820,2
20240318,132000,978896080,12820,12820,12820,12820,34
20240318,131900,978460200,12820,12820,12820,12820,30
20240318,131800,978075600,12810,12820,12820,12810,164
20240318,131700,975973970,12810,12810,12810,12810,0
20240318,131600,975973970,12810,12810,12810,12810,0
20240318,131500,975973970,12810,12810,12810,12810,0
20240318,131400,975973970,12810,12810,12810,12810,150
20240318,131300,974052470,12810,12810,12810,12810,0
20240318,131200,974052470,12810,12810,12810,12810,3
20240318,131100,974014040,12810,12810,12810,12810,0
20240318,131000,974014040,12810,12810,12810,12810,0
20240318,130900,974014040,12810,12790,12810,12790,161
20240318,130800,971951650,12780,12780,12780,12780,323
20240318,130700,967823710,12790,12790,12790,12790,127
20240318,130600,966199380,12790,12790,12790,12790,0
20240318,130500,966199380,12790,12790,12790,12790,350
20240318,130400,961722880,12790,12820,12820,12790,176
20240318,130300,959471270,12820,12820,12820,12820,14
20240318,130200,959291790,12820,12820,12820,12820,41
20240318,130100,958766170,12830,12830,12830,12830,11
20240318,130000,958625040,12820,12830,12830,12820,58
20240318,125900,957881100,12830,12830,12830,12830,0
20240318,125800,957881100,12830,12830,12830,12830,6
20240318,125700,957804120,12830,12840,12840,12830,164
20240318,125600,955699430,12840,12840,12840,12840,0
20240318,125500,955699430,12840,12840,12840,12840,4
20240318,125400,955648070,12830,12830,12830,12830,0
20240318,125300,955648070,12830,12830,12830,12830,125
20240318,125200,954044320,12890,12890,12890,12890,77
20240318,125100,953051790,12830,12830,12830,12830,0
20240318,125000,953051790,12830,12830,12830,12830,6
20240318,124900,952974810,12890,12890,12890,12890,10
20240318,124800,952845910,12820,12820,12820,12820,0
20240318,124700,952845910,12820,12820,12820,12820,0
20240318,124600,952845910,12820,12820,12820,12820,1
20240318,124500,952833090,12890,12890,12890,12890,0
20240318,124400,952833090,12890,12810,12890,12790,61
20240318,124300,952047680,12810,12810,12810,12810,0
20240318,124200,952047680,12810,12830,12830,12810,20
20240318,124100,951791360,12850,12900,12900,12850,240
20240318,124000,948698610,12900,12900,12900,12900,3
20240318,123900,948659910,12900,12830,12900,12830,26
20240318,123800,948324860,12780,12780,12780,12780,0
20240318,123700,948324860,12780,12820,12820,12780,100
20240318,123600,947044920,12820,12810,12820,12800,210
20240318,123500,944356290,12830,12830,12830,12830,1
20240318,123400,944343460,12830,12820,12830,12820,356
20240318,123300,939778540,12810,12810,12810,12810,0
20240318,123200,939778540,12810,12810,12810,12810,183
20240318,123100,937434310,12800,12810,12810,12790,582
20240318,123000,929984710,12800,12800,12800,12800,256
20240318,122900,926707910,12800,12800,12800,12800,50
20240318,122800,926067910,12800,12800,12800,12800,0
20240318,122700,926067910,12800,12780,12800,12780,268
20240318,122600,922638840,12780,12780,12780,12780,0
20240318,122500,922638840,12780,12780,12780,12780,0
20240318,122400,922638840,12780,12780,12780,12780,6
20240318,122300,922562160,12790,12790,12790,12790,0
20240318,122200,922562160,12790,12790,12790,12790,49
20240318,122100,921935450,12790,12740,12790,12720,212
20240318,122000,919226160,12790,12780,12790,12780,156
20240318,121900,917231020,12790,12790,12790,12790,0
20240318,121800,917231020,12790,12790,12790,12790,100
20240318,121700,915952020,12790,12730,12790,12730,22
20240318,121600,915670820,12730,12760,12760,12730,500
20240318,121500,909300960,12750,12750,12750,12750,0
20240318,121400,909300960,12750,12750,12760,12750,76
20240318,121300,908331950,12740,12760,12760,12740,730
20240318,121200,899027460,12750,12750,12750,12750,0
20240318,121100,899027460,12750,12770,12770,12750,183
20240318,121000,896693980,12750,12750,12750,12750,0
20240318,120900,896693980,12750,12750,12750,12750,0
20240318,120800,896693980,12750,12750,12750,12750,0
20240318,120700,896693980,12750,12750,12750,12750,0
20240318,120600,896693980,12750,12750,12750,12750,0
20240318,120500,896693980,12750,12750,12760,12750,309
20240318,120400,892754210,12750,12800,12800,12750,61
20240318,120300,891975560,12800,12800,12800,12800,1
20240318,120200,891962760,12800,12800,12800,12800,2
20240318,120100,891937160,12800,12800,12800,12800,0
20240318,120000,891937160,12800,12750,12800,12750,69
20240318,115900,891057160,12760,12760,12760,12760,590
20240318,115800,883528760,12770,12770,12770,12770,176
20240318,115700,881281240,12770,12770,12770,12770,0
20240318,115600,881281240,12770,12770,12770,12770,36
20240318,115500,880821520,12770,12780,12780,12770,346
20240318,115400,876401250,12780,12780,12780,12780,0
20240318,115300,876401250,12780,12800,12800,12780,52
20240318,115200,875736280,12800,12800,12800,12780,28
20240318,115100,875378250,12800,12800,12800,12800,47
20240318,115000,874776650,12780,12780,12780,12780,0
20240318,114900,874776650,12780,12790,12790,12780,205
20240318,114800,872155230,12790,12790,12790,12790,1
20240318,114700,872142440,12790,12790,12790,12790,0
20240318,114600,872142440,12790,12790,12790,12790,0
20240318,114500,872142440,12790,12790,12790,12790,1
20240318,114400,872129650,12800,12800,12800,12800,1
20240318,114300,872116850,12800,12800,12800,12800,15
20240318,114200,871924850,12810,12810,12810,12810,50
20240318,114100,871284350,12810,12810,12810,12810,1
20240318,114000,871271540,12770,12770,12770,12770,100
20240318,113900,869994540,12770,12770,12770,12770,145
20240318,113800,868142890,12760,12760,12760,12760,0
20240318,113700,868142890,12760,12760,12760,12760,25
20240318,113600,867823890,12760,12750,12760,12750,34
20240318,113500,867390160,12760,12770,12770,12760,49
20240318,113400,866764650,12780,12790,12820,12780,196
20240318,113300,864258610,12790,12800,12800,12790,7
20240318,113200,864169060,12790,12820,12820,12790,1309
20240318,113100,847418090,12820,12840,12840,12820,174
20240318,113000,845186720,12840,12840,12840,12840,0
20240318,112900,845186720,12840,12840,12840,12840,24
20240318,112800,844878560,12840,12840,12840,12840,13
20240318,112700,844711640,12850,12850,12850,12850,0
20240318,112600,844711640,12850,12850,12850,12850,10
20240318,112500,844583140,12850,12850,12850,12850,0
20240318,112400,844583140,12850,12850,12850,12850,0
20240318,112300,844583140,12850,12850,12850,12850,0
20240318,112200,844583140,12850,12850,12850,12850,0
20240318,112100,844583140,12850,12850,12850,12850,0
20240318,112000,844583140,12850,12850,12850,12850,204
20240318,111900,841961740,12820,12820,12820,12820,0
20240318,111800,841961740,12820,12820,12820,12820,0
20240318,111700,841961740,12820,12820,12820,12820,0
20240318,111600,841961740,12820,12820,12820,12820,0
20240318,111500,841961740,12820,12820,12820,12820,10
20240318,111400,841833540,12820,12820,12820,12820,0
20240318,111300,841833540,12820,12820,12820,12820,323
20240318,111200,837692680,12820,12830,12830,12820,189
20240318,111100,835269260,12830,12830,12830,12830,19
20240318,111000,835025490,12830,12840,12840,12830,140
20240318,110900,833228270,12850,12840,12850,12840,41
20240318,110800,832701530,12840,12850,12850,12840,199
20240318,110700,830145020,12850,12860,12860,12850,98
20240318,110600,828884750,12860,12860,12860,12860,0
20240318,110500,828884750,12860,12870,12870,12860,250
20240318,110400,825669260,12890,12890,12890,12890,18
20240318,110300,825437240,12860,12870,12870,12860,107
20240318,110200,824061020,12860,12870,12870,12860,160
20240318,110100,822003320,12870,12870,12870,12870,20
20240318,110000,821745920,12860,12860,12860,12860,4
20240318,105900,821694480,12860,12860,12860,12860,277
20240318,105800,818132260,12860,12860,12860,12860,50
20240318,105700,817489260,12860,12860,12860,12860,76
20240318,105600,816511900,12860,12890,12890,12860,611
20240318,105500,808643790,12890,12890,12890,12890,14
20240318,105400,808463330,12890,12900,12900,12890,103
20240318,105300,807134660,12890,12890,12890,12890,1
20240318,105200,807121770,12900,12900,12900,12900,2
20240318,105100,807095970,12890,12890,12890,12890,30
20240318,105000,806709270,12890,12890,12890,12890,23
20240318,104900,806412800,12890,12890,12890,12890,46
20240318,104800,805819860,12890,12890,12890,12890,6
20240318,104700,805742520,12890,12910,12910,12890,116
20240318,104600,804246010,12920,12940,12940,12920,404
20240318,104500,799018840,12940,12940,12940,12940,0
20240318,104400,799018840,12940,12950,12960,12940,32
20240318,104300,798604550,12950,12980,12980,12950,258
20240318,104200,795257840,12990,12960,12990,12960,228
20240318,104100,792298600,12960,12960,12960,12960,173
20240318,104000,790056520,12950,12920,12950,12920,314
20240318,103900,785992620,12920,12920,12920,12920,254
20240318,103800,782710940,12920,12920,12920,12920,5
20240318,103700,782646340,12940,12940,12940,12940,0
20240318,103600,782646340,12940,12940,12940,12940,77
20240318,103500,781649960,12940,12940,12940,12940,117
20240318,103400,780135980,12940,12910,12940,12910,25
20240318,103300,779813170,12940,12940,12940,12940,0
20240318,103200,779813170,12940,12940,12940,12940,1
20240318,103100,779800230,12910,12910,12910,12910,21
20240318,103000,779529120,12900,12900,12900,12900,8
20240318,102900,779425920,12940,12940,12940,12940,10
20240318,102800,779296520,12940,12930,12940,12930,313
20240318,102700,775248560,12940,12950,12950,12940,218
20240318,102600,772425510,12960,12960,12960,12960,4
20240318,102500,772373670,12950,12950,12950,12950,344
20240318,102400,767918870,12950,12960,12960,12950,196
20240318,102300,765380620,12960,12930,12960,12930,570
20240318,102200,758002370,12900,12910,12910,12850,842
20240318,102100,747157970,12910,12880,12930,12880,89
20240318,102000,746009410,12880,12880,12880,12860,153
20240318,101900,744040670,12860,12860,12860,12860,52
20240318,101800,743371950,12850,12850,12850,12850,0
20240318,101700,743371950,12850,12850,12850,12850,68
20240318,101600,742498150,12850,12850,12850,12850,1
20240318,101500,742485300,12850,12850,12850,12850,17
20240318,101400,742266850,12850,12850,12880,12820,434
20240318,101300,736697340,12880,12920,12920,12850,428
20240318,101200,731182800,12920,12920,12920,12920,55
20240318,101100,730472200,12930,12940,12940,12920,36
20240318,101000,730006560,12950,12960,12960,12950,20
20240318,100900,729747500,12960,12960,12960,12950,110
20240318,100800,728321910,12960,12980,12980,12960,208
20240318,100700,725623670,12990,12960,13000,12960,1825
20240318,100600,701916340,12960,12990,12990,12960,1124
20240318,100500,687335930,12990,12920,12990,12920,5106
20240318,100400,621210960,12920,12900,12920,12900,579
20240318,100300,613736100,12870,12870,12890,12870,354
20240318,100200,609174970,12870,12870,12870,12870,80
20240318,100100,608145370,12870,12880,12880,12870,139
20240318,100000,606355150,12880,12880,12880,12870,153
20240318,095900,604385100,12880,12870,12880,12870,126
20240318,095800,602763380,12870,12870,12870,12860,50
20240318,095700,602119930,12850,12850,12850,12850,87
20240318,095600,601001980,12830,12810,12830,12810,248
20240318,095500,597823490,12810,12800,12820,12800,129
20240318,095400,596171060,12810,12830,12850,12810,392
20240318,095300,591147240,12830,12830,12830,12830,110
20240318,095200,589735940,12830,12850,12880,12830,323
20240318,095100,585588560,12890,12890,12890,12890,20
20240318,095000,585330760,12890,12890,12890,12890,0
20240318,094900,585330760,12890,12830,12890,12830,65
20240318,094800,584496750,12820,12830,12900,12820,848
20240318,094700,573594990,12830,12830,12830,12830,300
20240318,094600,569745990,12840,12840,12840,12840,0
20240318,094500,569745990,12840,12830,12840,12830,429
20240318,094400,564241910,12830,12830,12830,12830,16
20240318,094300,564036630,12810,12780,12810,12770,66
20240318,094200,563191790,12770,12770,12770,12760,106
20240318,094100,561838190,12760,12820,12820,12760,370
20240318,094000,557104250,12830,12850,12850,12820,203
20240318,093900,554499500,12830,12810,12850,12790,751
20240318,093800,544866530,12810,12730,12820,12730,2577
20240318,093700,511955980,12730,12700,12730,12700,157
20240318,093600,509961920,12700,12700,12700,12660,1267
20240318,093500,493904940,12700,12690,12720,12690,1058
20240318,093400,480468120,12690,12670,12690,12620,775
20240318,093300,470643320,12600,12560,12700,12540,6445
20240318,093200,389616920,12550,12670,12690,12550,3645
20240318,093100,343675450,12660,12790,12790,12660,3606
20240318,093000,297777540,12790,12900,12900,12790,653
20240318,092900,289407410,12900,12900,12900,12900,115
20240318,092800,287923910,12900,12820,12910,12820,71
20240318,092700,287008340,12820,12820,12820,12820,51
20240318,092600,286354520,12910,12910,12910,12910,164
20240318,092500,284237280,12920,12800,12920,12790,1275
20240318,092400,267813300,12810,12830,12870,12810,816
20240318,092300,257352640,12820,12820,12820,12820,0
20240318,092200,257352640,12820,12860,12860,12820,880
20240318,092100,246040770,12920,12870,12920,12870,159
20240318,092000,243991590,12920,12840,12920,12840,17
20240318,091900,243772790,12840,12850,12850,12840,144
20240318,091800,241922990,12850,12850,12850,12840,21
20240318,091700,241653310,12850,12850,12850,12850,1
20240318,091600,241640460,12940,12820,12940,12820,1357
20240318,091500,224132710,12820,12850,12850,12820,294
20240318,091400,220361090,12820,12820,12860,12810,429
20240318,091300,214861100,12820,12840,12840,12820,553
20240318,091200,207765540,12870,12910,12910,12840,334
20240318,091100,203458240,12940,12920,12950,12900,1607
20240318,091000,182657540,12900,12860,12900,12840,220
20240318,090900,179823310,12860,12930,12940,12860,15
20240318,090800,179630020,12930,12880,12930,12880,117
20240318,090700,178117810,12820,12840,12840,12820,878
20240318,090600,166857680,12820,12860,12950,12810,2642
20240318,090500,132875110,12850,12800,12850,12790,1003
20240318,090400,120032470,12790,12800,12800,12790,312
20240318,090300,116041970,12790,12790,12800,12790,542
20240318,090200,109109780,12780,12770,12810,12770,457
20240318,090100,103271140,12770,12820,12830,12750,2781
20240318,090000,67652940,12830,12940,12940,12830,5102