KissMeData/303530/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,210200,1160212280,12400,12400,12400,12400,1031
20240308,210100,1160212280,12400,12400,12400,12400,0
20240308,210000,1160212280,12400,12400,12400,12400,0
20240308,205900,1160212280,12400,12400,12400,12400,0
20240308,205800,1160212280,12400,12400,12400,12400,0
20240308,205700,1160212280,12400,12400,12400,12400,0
20240308,205600,1160212280,12400,12400,12400,12400,0
20240308,205500,1160212280,12400,12400,12400,12400,0
20240308,205400,1160212280,12400,12400,12400,12400,0
20240308,205300,1160212280,12400,12400,12400,12400,0
20240308,205200,1160212280,12400,12400,12400,12400,0
20240308,205100,1160212280,12400,12400,12400,12400,0
20240308,205000,1160212280,12400,12400,12400,12400,0
20240308,204900,1160212280,12400,12400,12400,12400,0
20240308,204800,1160212280,12400,12400,12400,12400,0
20240308,204700,1160212280,12400,12400,12400,12400,0
20240308,204600,1160212280,12400,12400,12400,12400,0
20240308,204500,1160212280,12400,12400,12400,12400,0
20240308,204400,1160212280,12400,12400,12400,12400,0
20240308,204300,1160212280,12400,12400,12400,12400,0
20240308,204200,1160212280,12400,12400,12400,12400,0
20240308,204100,1160212280,12400,12400,12400,12400,0
20240308,204000,1160212280,12400,12400,12400,12400,0
20240308,203900,1160212280,12400,12400,12400,12400,0
20240308,203800,1160212280,12400,12400,12400,12400,0
20240308,203700,1160212280,12400,12400,12400,12400,0
20240308,203600,1160212280,12400,12400,12400,12400,0
20240308,203500,1160212280,12400,12400,12400,12400,0
20240308,203400,1160212280,12400,12400,12400,12400,0
20240308,203300,1160212280,12400,12400,12400,12400,0
20240308,203200,1160212280,12400,12400,12400,12400,1031
20240308,203100,1160212280,12400,12400,12400,12400,0
20240308,203000,1160212280,12400,12400,12400,12400,0
20240308,202900,1160212280,12400,12400,12400,12400,0
20240308,202800,1160212280,12400,12400,12400,12400,0
20240308,202700,1160212280,12400,12400,12400,12400,0
20240308,202600,1160212280,12400,12400,12400,12400,0
20240308,202500,1160212280,12400,12400,12400,12400,0
20240308,202400,1160212280,12400,12400,12400,12400,0
20240308,202300,1160212280,12400,12400,12400,12400,0
20240308,202200,1160212280,12400,12400,12400,12400,0
20240308,202100,1160212280,12400,12400,12400,12400,0
20240308,202000,1160212280,12400,12400,12400,12400,0
20240308,201900,1160212280,12400,12400,12400,12400,0
20240308,201800,1160212280,12400,12400,12400,12400,0
20240308,201700,1160212280,12400,12400,12400,12400,0
20240308,201600,1160212280,12400,12400,12400,12400,0
20240308,201500,1160212280,12400,12400,12400,12400,0
20240308,201400,1160212280,12400,12400,12400,12400,0
20240308,201300,1160212280,12400,12400,12400,12400,0
20240308,201200,1160212280,12400,12400,12400,12400,0
20240308,201100,1160212280,12400,12400,12400,12400,0
20240308,201000,1160212280,12400,12400,12400,12400,0
20240308,200900,1160212280,12400,12400,12400,12400,0
20240308,200800,1160212280,12400,12400,12400,12400,0
20240308,200700,1160212280,12400,12400,12400,12400,0
20240308,200600,1160212280,12400,12400,12400,12400,0
20240308,200500,1160212280,12400,12400,12400,12400,0
20240308,200400,1160212280,12400,12400,12400,12400,0
20240308,200300,1160212280,12400,12400,12400,12400,0
20240308,200200,1160212280,12400,12400,12400,12400,1031
20240308,200100,1160212280,12400,12400,12400,12400,0
20240308,200000,1160212280,12400,12400,12400,12400,0
20240308,195900,1160212280,12400,12400,12400,12400,0
20240308,195800,1160212280,12400,12400,12400,12400,0
20240308,195700,1160212280,12400,12400,12400,12400,0
20240308,195600,1160212280,12400,12400,12400,12400,0
20240308,195500,1160212280,12400,12400,12400,12400,0
20240308,195400,1160212280,12400,12400,12400,12400,0
20240308,195300,1160212280,12400,12400,12400,12400,0
20240308,195200,1160212280,12400,12400,12400,12400,0
20240308,195100,1160212280,12400,12400,12400,12400,0
20240308,195000,1160212280,12400,12400,12400,12400,0
20240308,194900,1160212280,12400,12400,12400,12400,0
20240308,194800,1160212280,12400,12400,12400,12400,0
20240308,194700,1160212280,12400,12400,12400,12400,0
20240308,194600,1160212280,12400,12400,12400,12400,0
20240308,194500,1160212280,12400,12400,12400,12400,0
20240308,194400,1160212280,12400,12400,12400,12400,0
20240308,194300,1160212280,12400,12400,12400,12400,0
20240308,194200,1160212280,12400,12400,12400,12400,0
20240308,194100,1160212280,12400,12400,12400,12400,0
20240308,194000,1160212280,12400,12400,12400,12400,0
20240308,193900,1160212280,12400,12400,12400,12400,0
20240308,193800,1160212280,12400,12400,12400,12400,0
20240308,193700,1160212280,12400,12400,12400,12400,0
20240308,193600,1160212280,12400,12400,12400,12400,0
20240308,193500,1160212280,12400,12400,12400,12400,0
20240308,193400,1160212280,12400,12400,12400,12400,0
20240308,193300,1160212280,12400,12400,12400,12400,0
20240308,193200,1160212280,12400,12400,12400,12400,1031
20240308,193100,1160212280,12400,12400,12400,12400,0
20240308,193000,1160212280,12400,12400,12400,12400,0
20240308,192900,1160212280,12400,12400,12400,12400,0
20240308,192800,1160212280,12400,12400,12400,12400,0
20240308,192700,1160212280,12400,12400,12400,12400,0
20240308,192600,1160212280,12400,12400,12400,12400,0
20240308,192500,1160212280,12400,12400,12400,12400,0
20240308,192400,1160212280,12400,12400,12400,12400,0
20240308,192300,1160212280,12400,12400,12400,12400,0
20240308,192200,1160212280,12400,12400,12400,12400,0
20240308,192100,1160212280,12400,12400,12400,12400,0
20240308,192000,1160212280,12400,12400,12400,12400,0
20240308,191900,1160212280,12400,12400,12400,12400,0
20240308,191800,1160212280,12400,12400,12400,12400,0
20240308,191700,1160212280,12400,12400,12400,12400,0
20240308,191600,1160212280,12400,12400,12400,12400,0
20240308,191500,1160212280,12400,12400,12400,12400,0
20240308,191400,1160212280,12400,12400,12400,12400,0
20240308,191300,1160212280,12400,12400,12400,12400,0
20240308,191200,1160212280,12400,12400,12400,12400,0
20240308,191100,1160212280,12400,12400,12400,12400,0
20240308,191000,1160212280,12400,12400,12400,12400,0
20240308,190900,1160212280,12400,12400,12400,12400,0
20240308,190800,1160212280,12400,12400,12400,12400,0
20240308,190700,1160212280,12400,12400,12400,12400,0
20240308,190600,1160212280,12400,12400,12400,12400,0
20240308,190500,1160212280,12400,12400,12400,12400,0
20240308,190400,1160212280,12400,12400,12400,12400,0
20240308,190300,1160212280,12400,12400,12400,12400,0
20240308,190200,1160212280,12400,12400,12400,12400,1031
20240308,190100,1160212280,12400,12400,12400,12400,0
20240308,190000,1160212280,12400,12400,12400,12400,0
20240308,185900,1160212280,12400,12400,12400,12400,0
20240308,185800,1160212280,12400,12400,12400,12400,0
20240308,185700,1160212280,12400,12400,12400,12400,0
20240308,185600,1160212280,12400,12400,12400,12400,0
20240308,185500,1160212280,12400,12400,12400,12400,0
20240308,185400,1160212280,12400,12400,12400,12400,0
20240308,185300,1160212280,12400,12400,12400,12400,0
20240308,185200,1160212280,12400,12400,12400,12400,0
20240308,185100,1160212280,12400,12400,12400,12400,0
20240308,185000,1160212280,12400,12400,12400,12400,0
20240308,184900,1160212280,12400,12400,12400,12400,0
20240308,184800,1160212280,12400,12400,12400,12400,0
20240308,184700,1160212280,12400,12400,12400,12400,0
20240308,184600,1160212280,12400,12400,12400,12400,0
20240308,184500,1160212280,12400,12400,12400,12400,0
20240308,184400,1160212280,12400,12400,12400,12400,0
20240308,184300,1160212280,12400,12400,12400,12400,0
20240308,184200,1160212280,12400,12400,12400,12400,0
20240308,184100,1160212280,12400,12400,12400,12400,0
20240308,184000,1160212280,12400,12400,12400,12400,0
20240308,183900,1160212280,12400,12400,12400,12400,0
20240308,183800,1160212280,12400,12400,12400,12400,0
20240308,183700,1160212280,12400,12400,12400,12400,0
20240308,183600,1160212280,12400,12400,12400,12400,0
20240308,183500,1160212280,12400,12400,12400,12400,0
20240308,183400,1160212280,12400,12400,12400,12400,0
20240308,183300,1160212280,12400,12400,12400,12400,0
20240308,183200,1160212280,12400,12400,12400,12400,1031
20240308,183100,1160212280,12400,12400,12400,12400,0
20240308,183000,1160212280,12400,12400,12400,12400,0
20240308,182900,1160212280,12400,12400,12400,12400,0
20240308,182800,1160212280,12400,12400,12400,12400,0
20240308,182700,1160212280,12400,12400,12400,12400,0
20240308,182600,1160212280,12400,12400,12400,12400,0
20240308,182500,1160212280,12400,12400,12400,12400,0
20240308,182400,1160212280,12400,12400,12400,12400,0
20240308,182300,1160212280,12400,12400,12400,12400,0
20240308,182200,1160212280,12400,12400,12400,12400,0
20240308,182100,1160212280,12400,12400,12400,12400,0
20240308,182000,1160212280,12400,12400,12400,12400,0
20240308,181900,1160212280,12400,12400,12400,12400,0
20240308,181800,1160212280,12400,12400,12400,12400,0
20240308,181700,1160212280,12400,12400,12400,12400,0
20240308,181600,1160212280,12400,12400,12400,12400,0
20240308,181500,1160212280,12400,12400,12400,12400,0
20240308,181400,1160212280,12400,12400,12400,12400,0
20240308,181300,1160212280,12400,12400,12400,12400,0
20240308,181200,1160212280,12400,12400,12400,12400,0
20240308,181100,1160212280,12400,12400,12400,12400,0
20240308,181000,1160212280,12400,12400,12400,12400,0
20240308,180900,1160212280,12400,12400,12400,12400,0
20240308,180800,1160212280,12400,12400,12400,12400,0
20240308,180700,1160212280,12400,12400,12400,12400,0
20240308,180600,1160212280,12400,12400,12400,12400,0
20240308,180500,1160212280,12400,12400,12400,12400,0
20240308,180400,1160212280,12400,12400,12400,12400,0
20240308,180300,1160212280,12400,12400,12400,12400,0
20240308,180200,1160212280,12400,12400,12400,12400,1031
20240308,180100,1160212280,12400,12400,12400,12400,0
20240308,180000,1160212280,12400,12400,12400,12400,0
20240308,175900,1160212280,12400,12400,12400,12400,0
20240308,175800,1160212280,12400,12400,12400,12400,0
20240308,175700,1160212280,12400,12400,12400,12400,0
20240308,175600,1160212280,12400,12400,12400,12400,0
20240308,175500,1160212280,12400,12400,12400,12400,0
20240308,175400,1160212280,12400,12400,12400,12400,0
20240308,175300,1160212280,12400,12400,12400,12400,0
20240308,175200,1160212280,12400,12400,12400,12400,0
20240308,175100,1160212280,12400,12400,12400,12400,0
20240308,175000,1160212280,12400,12400,12400,12400,0
20240308,174900,1160212280,12400,12400,12400,12400,0
20240308,174800,1160212280,12400,12400,12400,12400,0
20240308,174700,1160212280,12400,12400,12400,12400,0
20240308,174600,1160212280,12400,12400,12400,12400,0
20240308,174500,1160212280,12400,12400,12400,12400,0
20240308,174400,1160212280,12400,12400,12400,12400,0
20240308,174300,1160212280,12400,12400,12400,12400,0
20240308,174200,1160212280,12400,12400,12400,12400,0
20240308,174100,1160212280,12400,12400,12400,12400,0
20240308,174000,1160212280,12400,12400,12400,12400,0
20240308,173900,1160212280,12400,12400,12400,12400,0
20240308,173800,1160212280,12400,12400,12400,12400,0
20240308,173700,1160212280,12400,12400,12400,12400,0
20240308,173600,1160212280,12400,12400,12400,12400,0
20240308,173500,1160212280,12400,12400,12400,12400,0
20240308,173400,1160212280,12400,12400,12400,12400,0
20240308,173300,1160212280,12400,12400,12400,12400,0
20240308,173200,1160212280,12400,12400,12400,12400,1031
20240308,173100,1160212280,12400,12400,12400,12400,0
20240308,173000,1160212280,12400,12400,12400,12400,0
20240308,172900,1160212280,12400,12400,12400,12400,0
20240308,172800,1160212280,12400,12400,12400,12400,0
20240308,172700,1160212280,12400,12400,12400,12400,0
20240308,172600,1160212280,12400,12400,12400,12400,0
20240308,172500,1160212280,12400,12400,12400,12400,0
20240308,172400,1160212280,12400,12400,12400,12400,0
20240308,172300,1160212280,12400,12400,12400,12400,0
20240308,172200,1160212280,12400,12400,12400,12400,0
20240308,172100,1160212280,12400,12400,12400,12400,0
20240308,172000,1160212280,12400,12400,12400,12400,0
20240308,171900,1160212280,12400,12400,12400,12400,0
20240308,171800,1160212280,12400,12400,12400,12400,0
20240308,171700,1160212280,12400,12400,12400,12400,0
20240308,171600,1160212280,12400,12400,12400,12400,0
20240308,171500,1160212280,12400,12400,12400,12400,0
20240308,171400,1160212280,12400,12400,12400,12400,0
20240308,171300,1160212280,12400,12400,12400,12400,0
20240308,171200,1160212280,12400,12400,12400,12400,0
20240308,171100,1160212280,12400,12400,12400,12400,0
20240308,171000,1160212280,12400,12400,12400,12400,0
20240308,170900,1160212280,12400,12400,12400,12400,0
20240308,170800,1160212280,12400,12400,12400,12400,0
20240308,170700,1160212280,12400,12400,12400,12400,0
20240308,170600,1160212280,12400,12400,12400,12400,0
20240308,170500,1160212280,12400,12400,12400,12400,0
20240308,170400,1160212280,12400,12400,12400,12400,0
20240308,170300,1160212280,12400,12400,12400,12400,0
20240308,170200,1160212280,12400,12400,12400,12400,1031
20240308,170100,1160212280,12400,12400,12400,12400,0
20240308,170000,1160212280,12400,12400,12400,12400,0
20240308,165900,1160212280,12400,12400,12400,12400,0
20240308,165800,1160212280,12400,12400,12400,12400,0
20240308,165700,1160212280,12400,12400,12400,12400,0
20240308,165600,1160212280,12400,12400,12400,12400,0
20240308,165500,1160212280,12400,12400,12400,12400,0
20240308,165400,1160212280,12400,12400,12400,12400,0
20240308,165300,1160212280,12400,12400,12400,12400,0
20240308,165200,1160212280,12400,12400,12400,12400,0
20240308,165100,1160212280,12400,12400,12400,12400,0
20240308,165000,1160212280,12400,12400,12400,12400,0
20240308,164900,1160212280,12400,12400,12400,12400,0
20240308,164800,1160212280,12400,12400,12400,12400,0
20240308,164700,1160212280,12400,12400,12400,12400,0
20240308,164600,1160212280,12400,12400,12400,12400,0
20240308,164500,1160212280,12400,12400,12400,12400,0
20240308,164400,1160212280,12400,12400,12400,12400,0
20240308,164300,1160212280,12400,12400,12400,12400,0
20240308,164200,1160212280,12400,12400,12400,12400,0
20240308,164100,1160212280,12400,12400,12400,12400,0
20240308,164000,1160212280,12400,12400,12400,12400,0
20240308,163900,1160212280,12400,12400,12400,12400,0
20240308,163800,1160212280,12400,12400,12400,12400,0
20240308,163700,1160212280,12400,12400,12400,12400,0
20240308,163600,1160212280,12400,12400,12400,12400,0
20240308,163500,1160212280,12400,12400,12400,12400,0
20240308,163400,1160212280,12400,12400,12400,12400,0
20240308,163300,1160212280,12400,12400,12400,12400,0
20240308,163200,1160212280,12400,12400,12400,12400,1031
20240308,163100,1160212280,12400,12400,12400,12400,0
20240308,163000,1160212280,12400,12400,12400,12400,0
20240308,162900,1160212280,12400,12400,12400,12400,0
20240308,162800,1160212280,12400,12400,12400,12400,0
20240308,162700,1160212280,12400,12400,12400,12400,0
20240308,162600,1160212280,12400,12400,12400,12400,0
20240308,162500,1160212280,12400,12400,12400,12400,0
20240308,162400,1160212280,12400,12400,12400,12400,0
20240308,162300,1160212280,12400,12400,12400,12400,0
20240308,162200,1160212280,12400,12400,12400,12400,0
20240308,162100,1160212280,12400,12400,12400,12400,0
20240308,162000,1160212280,12400,12400,12400,12400,0
20240308,161900,1160212280,12400,12400,12400,12400,0
20240308,161800,1160212280,12400,12400,12400,12400,0
20240308,161700,1160212280,12400,12400,12400,12400,0
20240308,161600,1160212280,12400,12400,12400,12400,0
20240308,161500,1160212280,12400,12400,12400,12400,0
20240308,161400,1160212280,12400,12400,12400,12400,0
20240308,161300,1160212280,12400,12400,12400,12400,0
20240308,161200,1160212280,12400,12400,12400,12400,0
20240308,161100,1160212280,12400,12400,12400,12400,0
20240308,161000,1160212280,12400,12400,12400,12400,0
20240308,160900,1160212280,12400,12400,12400,12400,0
20240308,160800,1160212280,12400,12400,12400,12400,0
20240308,160700,1160212280,12400,12400,12400,12400,0
20240308,160600,1160212280,12400,12400,12400,12400,0
20240308,160500,1160212280,12400,12400,12400,12400,0
20240308,160400,1160212280,12400,12400,12400,12400,0
20240308,160300,1160212280,12400,12400,12400,12400,0
20240308,160200,1160212280,12400,12400,12400,12400,1031
20240308,160100,1160212280,12400,12400,12400,12400,0
20240308,160000,1160212280,12400,12400,12400,12400,0
20240308,155900,1160212280,12400,12400,12400,12400,0
20240308,155800,1160212280,12400,12400,12400,12400,0
20240308,155700,1160212280,12400,12400,12400,12400,0
20240308,155600,1160212280,12400,12400,12400,12400,0
20240308,155500,1160212280,12400,12400,12400,12400,0
20240308,155400,1160212280,12400,12400,12400,12400,0
20240308,155300,1160212280,12400,12400,12400,12400,0
20240308,155200,1160212280,12400,12400,12400,12400,0
20240308,155100,1160212280,12400,12400,12400,12400,0
20240308,155000,1160212280,12400,12400,12400,12400,0
20240308,154900,1160212280,12400,12400,12400,12400,0
20240308,154800,1160212280,12400,12400,12400,12400,0
20240308,154700,1160212280,12400,12400,12400,12400,0
20240308,154600,1160212280,12400,12400,12400,12400,0
20240308,154500,1160212280,12400,12400,12400,12400,0
20240308,154400,1160212280,12400,12400,12400,12400,0
20240308,154300,1160212280,12400,12400,12400,12400,0
20240308,154200,1160212280,12400,12400,12400,12400,0
20240308,154100,1160212280,12400,12400,12400,12400,0
20240308,154000,1160212280,12400,12400,12400,12400,0
20240308,153900,1160212280,12400,12400,12400,12400,0
20240308,153800,1160212280,12400,12400,12400,12400,0
20240308,153700,1160212280,12400,12400,12400,12400,0
20240308,153600,1160212280,12400,12400,12400,12400,0
20240308,153500,1160212280,12400,12400,12400,12400,0
20240308,153400,1160212280,12400,12400,12400,12400,0
20240308,153300,1160212280,12400,12400,12400,12400,0
20240308,153200,1160212280,12400,12400,12400,12400,1031
20240308,153100,1160212280,12400,12400,12400,12400,0
20240308,153000,1160212280,12400,12400,12400,12400,1031
20240308,152900,1147427880,12320,12320,12320,12320,0
20240308,152800,1147427880,12320,12320,12320,12320,0
20240308,152700,1147427880,12320,12320,12320,12320,0
20240308,152600,1147427880,12320,12320,12320,12320,0
20240308,152500,1147427880,12320,12320,12320,12320,0
20240308,152400,1147427880,12320,12320,12320,12320,0
20240308,152300,1147427880,12320,12320,12320,12320,0
20240308,152200,1147427880,12320,12320,12320,12320,0
20240308,152100,1147427880,12320,12320,12320,12320,0
20240308,152000,1147427880,12320,12320,12320,12320,0
20240308,151900,1147427880,12320,12350,12400,12300,2395
20240308,151800,1117914050,12350,12350,12400,12350,76
20240308,151700,1116974450,12350,12380,12380,12340,595
20240308,151600,1109622260,12380,12400,12400,12380,575
20240308,151500,1102498260,12400,12400,12400,12400,140
20240308,151400,1100762260,12400,12410,12410,12400,161
20240308,151300,1098765840,12400,12400,12410,12400,304
20240308,151200,1094994720,12400,12400,12410,12400,276
20240308,151100,1091570570,12400,12400,12430,12400,54
20240308,151000,1090900940,12400,12400,12400,12400,20
20240308,150900,1090652940,12410,12430,12430,12410,79
20240308,150800,1089672530,12410,12410,12410,12410,0
20240308,150700,1089672530,12410,12410,12410,12410,46
20240308,150600,1089101670,12410,12410,12420,12410,570
20240308,150500,1082025960,12410,12410,12410,12410,268
20240308,150400,1078700080,12410,12450,12450,12410,1209
20240308,150300,1063696030,12440,12410,12440,12410,303
20240308,150200,1059931880,12410,12380,12410,12380,513
20240308,150100,1053570450,12390,12390,12390,12390,118
20240308,150000,1052108430,12390,12390,12390,12390,1
20240308,145900,1052096040,12390,12370,12390,12370,325
20240308,145800,1048074720,12370,12340,12370,12340,5
20240308,145700,1048012990,12340,12370,12370,12340,601
20240308,145600,1040587510,12380,12380,12380,12380,80
20240308,145500,1039597110,12380,12380,12380,12380,0
20240308,145400,1039597110,12380,12380,12380,12380,10
20240308,145300,1039473310,12380,12380,12380,12380,100
20240308,145200,1038235310,12380,12390,12390,12380,410
20240308,145100,1033157490,12390,12390,12390,12390,0
20240308,145000,1033157490,12390,12390,12390,12390,155
20240308,144900,1031237040,12390,12400,12400,12390,15
20240308,144800,1031051110,12390,12390,12390,12390,1
20240308,144700,1031038720,12390,12400,12400,12390,2
20240308,144600,1031013930,12410,12410,12410,12410,1
20240308,144500,1031001520,12400,12400,12400,12400,80
20240308,144400,1030009520,12390,12390,12390,12390,135
20240308,144300,1028336870,12380,12380,12380,12380,0
20240308,144200,1028336870,12380,12380,12380,12380,0
20240308,144100,1028336870,12380,12380,12380,12380,100
20240308,144000,1027098870,12380,12380,12380,12380,80
20240308,143900,1026108470,12380,12380,12380,12380,100
20240308,143800,1024870470,12370,12370,12370,12370,0
20240308,143700,1024870470,12370,12370,12370,12370,140
20240308,143600,1023138670,12360,12360,12360,12360,1
20240308,143500,1023126310,12360,12380,12380,12360,100
20240308,143400,1021889870,12360,12400,12400,12360,301
20240308,143300,1018167400,12400,12400,12400,12400,16
20240308,143200,1017969000,12400,12390,12400,12380,15
20240308,143100,1017783090,12390,12370,12390,12370,29
20240308,143000,1017424340,12390,12380,12390,12360,328
20240308,142900,1013366330,12350,12370,12370,12350,214
20240308,142800,1010721140,12360,12360,12360,12360,2
20240308,142700,1010696420,12350,12350,12350,12350,15
20240308,142600,1010511170,12380,12380,12380,12380,0
20240308,142500,1010511170,12380,12370,12380,12370,172
20240308,142400,1008382040,12370,12370,12370,12370,9
20240308,142300,1008270710,12370,12370,12370,12370,50
20240308,142200,1007652210,12370,12370,12370,12370,5
20240308,142100,1007590360,12380,12380,12380,12380,5
20240308,142000,1007528460,12340,12340,12340,12340,537
20240308,141900,1000901880,12350,12350,12350,12350,15
20240308,141800,1000716630,12350,12350,12350,12350,173
20240308,141700,998580080,12350,12350,12350,12350,0
20240308,141600,998580080,12350,12360,12360,12350,1210
20240308,141500,983636510,12360,12370,12370,12360,345
20240308,141400,979371720,12370,12370,12370,12370,400
20240308,141300,974423720,12370,12370,12370,12370,10
20240308,141200,974300020,12370,12370,12370,12370,0
20240308,141100,974300020,12370,12370,12370,12370,20
20240308,141000,974052620,12360,12360,12360,12360,0
20240308,140900,974052620,12360,12360,12360,12360,0
20240308,140800,974052620,12360,12360,12360,12360,0
20240308,140700,974052620,12360,12360,12360,12360,0
20240308,140600,974052620,12360,12400,12400,12360,184
20240308,140500,971777590,12400,12400,12400,12400,5
20240308,140400,971715590,12400,12400,12400,12400,3
20240308,140300,971678390,12420,12400,12420,12400,2
20240308,140200,971653570,12400,12400,12400,12400,58
20240308,140100,970934370,12400,12380,12400,12380,158
20240308,140000,968976840,12380,12380,12380,12380,5
20240308,135900,968914940,12380,12380,12380,12380,23
20240308,135800,968630200,12380,12380,12380,12380,70
20240308,135700,967763600,12380,12380,12380,12380,4
20240308,135600,967714080,12380,12370,12380,12370,224
20240308,135500,964942960,12400,12400,12400,12400,0
20240308,135400,964942960,12400,12400,12400,12400,6
20240308,135300,964868560,12400,12410,12410,12400,47
20240308,135200,964285450,12410,12410,12410,12410,81
20240308,135100,963280240,12440,12440,12440,12440,45
20240308,135000,962720440,12440,12440,12440,12440,0
20240308,134900,962720440,12440,12440,12440,12440,0
20240308,134800,962720440,12440,12440,12440,12440,1
20240308,134700,962708000,12400,12400,12400,12400,0
20240308,134600,962708000,12400,12400,12400,12400,10
20240308,134500,962584000,12400,12400,12400,12400,94
20240308,134400,961418400,12400,12400,12400,12400,0
20240308,134300,961418400,12400,12400,12400,12400,0
20240308,134200,961418400,12400,12350,12400,12350,371
20240308,134100,956821250,12350,12350,12350,12350,0
20240308,134000,956821250,12350,12350,12350,12350,0
20240308,133900,956821250,12350,12350,12350,12350,0
20240308,133800,956821250,12350,12380,12390,12350,615
20240308,133700,949201520,12380,12350,12380,12350,75
20240308,133600,948274070,12340,12340,12340,12340,0
20240308,133500,948274070,12340,12340,12340,12340,5
20240308,133400,948212370,12380,12380,12380,12380,10
20240308,133300,948088570,12380,12380,12380,12380,0
20240308,133200,948088570,12380,12340,12380,12340,51
20240308,133100,947457230,12350,12350,12350,12350,0
20240308,133000,947457230,12350,12350,12350,12350,100
20240308,132900,946222230,12350,12350,12350,12350,0
20240308,132800,946222230,12350,12350,12350,12350,0
20240308,132700,946222230,12350,12350,12350,12350,99
20240308,132600,944999580,12330,12330,12330,12330,404
20240308,132500,940018260,12310,12320,12320,12300,1453
20240308,132400,922139910,12330,12330,12330,12330,136
20240308,132300,920463030,12330,12390,12390,12330,599
20240308,132200,913071340,12390,12360,12390,12360,140
20240308,132100,911339710,12360,12360,12360,12360,239
20240308,132000,908385670,12360,12360,12360,12360,0
20240308,131900,908385670,12360,12360,12360,12360,20
20240308,131800,908138470,12360,12380,12380,12360,1011
20240308,131700,895628590,12390,12390,12390,12390,637
20240308,131600,887736160,12390,12390,12390,12390,3
20240308,131500,887698990,12390,12390,12390,12390,0
20240308,131400,887698990,12390,12390,12390,12390,0
20240308,131300,887698990,12390,12390,12390,12390,13
20240308,131200,887537920,12390,12390,12390,12390,5
20240308,131100,887475970,12390,12390,12390,12390,0
20240308,131000,887475970,12390,12390,12390,12390,100
20240308,130900,886236970,12380,12380,12380,12380,11
20240308,130800,886100790,12380,12380,12380,12380,1
20240308,130700,886088410,12380,12380,12380,12380,1
20240308,130600,886076030,12380,12380,12380,12380,1
20240308,130500,886063650,12400,12380,12400,12380,114
20240308,130400,884650130,12380,12380,12380,12380,46
20240308,130300,884080650,12380,12380,12380,12380,20
20240308,130200,883833050,12380,12390,12390,12380,288
20240308,130100,880266590,12400,12400,12400,12400,42
20240308,130000,879745790,12390,12390,12390,12390,18
20240308,125900,879522770,12390,12400,12400,12390,566
20240308,125800,872505070,12400,12400,12400,12400,161
20240308,125700,870508670,12400,12400,12400,12400,111
20240308,125600,869132270,12400,12400,12400,12400,0
20240308,125500,869132270,12400,12400,12400,12400,30
20240308,125400,868760270,12390,12390,12390,12390,39
20240308,125300,868277060,12380,12390,12390,12380,150
20240308,125200,866419560,12380,12380,12380,12380,0
20240308,125100,866419560,12380,12390,12390,12380,218
20240308,125000,863720450,12390,12390,12390,12390,173
20240308,124900,861576980,12400,12400,12400,12400,174
20240308,124800,859419380,12440,12440,12440,12440,0
20240308,124700,859419380,12440,12420,12440,12400,299
20240308,124600,855707560,12440,12440,12440,12440,0
20240308,124500,855707560,12440,12440,12440,12440,0
20240308,124400,855707560,12440,12440,12440,12440,0
20240308,124300,855707560,12440,12440,12440,12440,50
20240308,124200,855085560,12440,12440,12440,12440,56
20240308,124100,854388920,12440,12440,12440,12440,50
20240308,124000,853766920,12420,12420,12420,12420,0
20240308,123900,853766920,12420,12420,12420,12420,0
20240308,123800,853766920,12420,12440,12440,12420,78
20240308,123700,852796940,12450,12450,12450,12450,50
20240308,123600,852174440,12450,12440,12450,12440,20
20240308,123500,851925610,12440,12440,12440,12440,3
20240308,123400,851888290,12450,12450,12450,12450,0
20240308,123300,851888290,12450,12420,12450,12420,50
20240308,123200,851267260,12420,12420,12420,12420,0
20240308,123100,851267260,12420,12420,12420,12420,0
20240308,123000,851267260,12420,12420,12420,12420,200
20240308,122900,848783260,12450,12450,12450,12450,1
20240308,122800,848770810,12430,12440,12440,12430,56
20240308,122700,848074270,12440,12460,12460,12440,23
20240308,122600,847787830,12470,12470,12470,12470,0
20240308,122500,847787830,12470,12470,12470,12470,0
20240308,122400,847787830,12470,12470,12470,12470,0
20240308,122300,847787830,12470,12470,12470,12470,0
20240308,122200,847787830,12470,12470,12470,12470,0
20240308,122100,847787830,12470,12390,12470,12390,124
20240308,122000,846249930,12390,12400,12410,12390,82
20240308,121900,845233200,12400,12400,12400,12400,50
20240308,121800,844613200,12400,12380,12400,12380,461
20240308,121700,838902000,12380,12380,12380,12380,468
20240308,121600,833108160,12400,12400,12400,12400,163
20240308,121500,831086960,12410,12380,12410,12380,468
20240308,121400,825289770,12380,12380,12380,12380,0
20240308,121300,825289770,12380,12380,12380,12380,300
20240308,121200,821575770,12370,12370,12370,12370,8
20240308,121100,821476810,12390,12390,12390,12390,6
20240308,121000,821402470,12370,12400,12400,12370,91
20240308,120900,820276500,12370,12370,12370,12370,0
20240308,120800,820276500,12370,12370,12370,12370,1
20240308,120700,820264130,12350,12350,12350,12350,0
20240308,120600,820264130,12350,12350,12350,12350,0
20240308,120500,820264130,12350,12350,12350,12350,0
20240308,120400,820264130,12350,12350,12350,12350,13
20240308,120300,820103580,12350,12360,12360,12350,333
20240308,120200,815988910,12360,12360,12360,12360,30
20240308,120100,815618110,12360,12360,12360,12360,22
20240308,120000,815346190,12370,12390,12390,12370,531
20240308,115900,808777200,12410,12430,12430,12380,1500
20240308,115800,790175240,12440,12440,12440,12440,5
20240308,115700,790113040,12460,12450,12460,12450,257
20240308,115600,786910900,12460,12460,12460,12460,20
20240308,115500,786661700,12420,12430,12430,12420,200
20240308,115400,784177600,12430,12430,12430,12430,449
20240308,115300,778596530,12430,12450,12450,12430,196
20240308,115200,776157910,12460,12460,12460,12460,80
20240308,115100,775161110,12470,12470,12470,12470,0
20240308,115000,775161110,12470,12470,12470,12470,513
20240308,114900,768764000,12480,12480,12480,12480,30
20240308,114800,768389600,12480,12480,12480,12480,117
20240308,114700,766929440,12480,12480,12480,12480,4
20240308,114600,766879520,12490,12490,12490,12490,120
20240308,114500,765380720,12480,12510,12510,12480,473
20240308,114400,759469340,12550,12550,12550,12550,0
20240308,114300,759469340,12550,12550,12550,12550,25
20240308,114200,759155590,12550,12550,12550,12550,2
20240308,114100,759130490,12560,12560,12560,12560,0
20240308,114000,759130490,12560,12510,12560,12510,8
20240308,113900,759030360,12500,12500,12500,12500,78
20240308,113800,758055360,12500,12530,12530,12500,1480
20240308,113700,739537400,12530,12530,12530,12530,0
20240308,113600,739537400,12530,12530,12530,12520,115
20240308,113500,738097490,12530,12530,12530,12530,20
20240308,113400,737846890,12530,12530,12530,12530,20
20240308,113300,737596290,12520,12530,12530,12520,680
20240308,113200,729082590,12570,12530,12570,12530,11
20240308,113100,728944720,12530,12530,12530,12530,0
20240308,113000,728944720,12530,12530,12530,12530,210
20240308,112900,726313420,12570,12570,12570,12570,0
20240308,112800,726313420,12570,12570,12570,12570,1
20240308,112700,726300850,12530,12530,12530,12530,1
20240308,112600,726288320,12570,12570,12570,12570,1
20240308,112500,726275750,12530,12530,12530,12530,124
20240308,112400,724722030,12540,12540,12540,12540,0
20240308,112300,724722030,12540,12540,12540,12540,505
20240308,112200,718389330,12540,12550,12550,12540,10
20240308,112100,718263850,12540,12550,12550,12540,135
20240308,112000,716569800,12570,12570,12570,12570,79
20240308,111900,715576770,12570,12540,12570,12540,385
20240308,111800,710748570,12550,12560,12560,12550,122
20240308,111700,709216560,12570,12570,12570,12570,68
20240308,111600,708361800,12550,12550,12550,12550,0
20240308,111500,708361800,12550,12550,12550,12550,4
20240308,111400,708311600,12550,12550,12550,12550,10
20240308,111300,708186100,12550,12550,12550,12540,116
20240308,111200,706730460,12550,12550,12550,12550,52
20240308,111100,706077860,12570,12570,12570,12570,5
20240308,111000,706015010,12570,12570,12570,12550,66
20240308,110900,705185490,12570,12570,12570,12570,1
20240308,110800,705172920,12560,12560,12560,12560,55
20240308,110700,704482120,12560,12560,12560,12560,0
20240308,110600,704482120,12560,12560,12560,12560,0
20240308,110500,704482120,12560,12550,12560,12550,43
20240308,110400,703942070,12550,12570,12570,12550,169
20240308,110300,701819810,12570,12560,12570,12560,372
20240308,110200,697143970,12560,12560,12560,12560,33
20240308,110100,696729490,12560,12560,12560,12560,179
20240308,110000,694481250,12560,12520,12560,12520,9
20240308,105900,694368370,12520,12520,12520,12520,1
20240308,105800,694355850,12520,12520,12520,12520,0
20240308,105700,694355850,12520,12530,12530,12520,263
20240308,105600,691063080,12530,12530,12530,12530,1
20240308,105500,691050550,12530,12560,12560,12530,25
20240308,105400,690737270,12560,12560,12560,12560,20
20240308,105300,690486070,12570,12570,12570,12570,0
20240308,105200,690486070,12570,12570,12570,12570,12
20240308,105100,690335230,12570,12570,12570,12570,1
20240308,105000,690322660,12570,12570,12570,12570,122
20240308,104900,688789120,12570,12570,12570,12570,48
20240308,104800,688185760,12570,12570,12590,12570,919
20240308,104700,676617520,12570,12560,12570,12560,16
20240308,104600,676416460,12570,12560,12570,12560,104
20240308,104500,675109220,12500,12500,12500,12500,61
20240308,104400,674346720,12550,12550,12550,12550,2
20240308,104300,674321620,12550,12560,12560,12550,4
20240308,104200,674271390,12570,12560,12570,12560,3
20240308,104100,674233700,12560,12560,12560,12560,105
20240308,104000,672914900,12500,12520,12560,12500,1108
20240308,103900,659040700,12520,12570,12570,12520,69
20240308,103800,658176320,12570,12510,12570,12510,7
20240308,103700,658088390,12570,12570,12570,12570,10
20240308,103600,657962690,12570,12570,12570,12570,86
20240308,103500,656881670,12590,12590,12590,12590,2
20240308,103400,656856490,12590,12540,12590,12540,312
20240308,103300,652940100,12500,12430,12500,12430,1770
20240308,103200,630834650,12450,12430,12450,12430,21
20240308,103100,630573220,12430,12430,12430,12430,130
20240308,103000,628957320,12450,12430,12450,12430,957
20240308,102900,617044350,12430,12430,12430,12430,16
20240308,102800,616845470,12410,12440,12440,12410,1152
20240308,102700,602532910,12440,12440,12440,12440,15
20240308,102600,602346310,12450,12480,12480,12440,163
20240308,102500,600317120,12450,12480,12480,12450,607
20240308,102400,592759940,12450,12450,12450,12450,9
20240308,102300,592647890,12480,12480,12480,12480,0
20240308,102200,592647890,12480,12480,12480,12480,8
20240308,102100,592548050,12450,12450,12450,12450,17
20240308,102000,592336400,12450,12480,12480,12450,33
20240308,101900,591925520,12480,12480,12480,12480,2
20240308,101800,591900560,12480,12480,12480,12480,40
20240308,101700,591401360,12480,12480,12480,12480,0
20240308,101600,591401360,12480,12480,12480,12480,0
20240308,101500,591401360,12480,12480,12480,12480,1
20240308,101400,591388880,12440,12440,12440,12440,15
20240308,101300,591202280,12440,12440,12440,12440,2
20240308,101200,591177400,12440,12440,12440,12440,0
20240308,101100,591177400,12440,12440,12440,12440,400
20240308,101000,586201400,12440,12440,12440,12440,8
20240308,100900,586101880,12440,12440,12440,12440,0
20240308,100800,586101880,12440,12440,12440,12440,5
20240308,100700,586039680,12440,12450,12460,12440,281
20240308,100600,582540500,12460,12460,12460,12460,112
20240308,100500,581144980,12460,12450,12470,12450,55
20240308,100400,580460170,12480,12480,12480,12480,1
20240308,100300,580447690,12440,12440,12440,12440,40
20240308,100200,579950090,12430,12430,12430,12430,0
20240308,100100,579950090,12430,12430,12430,12430,2
20240308,100000,579925230,12430,12430,12430,12430,50
20240308,095900,579303730,12480,12480,12480,12480,1
20240308,095800,579291250,12430,12430,12430,12430,101
20240308,095700,578035820,12430,12430,12430,12430,28
20240308,095600,577687780,12420,12430,12430,12420,100
20240308,095500,576445280,12440,12450,12450,12440,12
20240308,095400,576295900,12450,12450,12450,12450,49
20240308,095300,575685850,12480,12480,12480,12480,0
20240308,095200,575685850,12480,12450,12480,12450,37
20240308,095100,575225170,12480,12440,12490,12440,88
20240308,095000,574128890,12440,12490,12490,12430,1227
20240308,094900,558871870,12450,12490,12500,12450,1673
20240308,094800,538013060,12470,12450,12470,12450,1655
20240308,094700,517380160,12450,12460,12460,12450,102
20240308,094600,516110240,12410,12410,12410,12410,450
20240308,094500,510525740,12460,12460,12460,12460,7
20240308,094400,510438520,12410,12410,12410,12410,72
20240308,094300,509545000,12400,12410,12410,12400,52
20240308,094200,508900100,12400,12460,12470,12390,129
20240308,094100,507292790,12470,12380,12470,12380,83
20240308,094000,506263740,12370,12300,12370,12300,845
20240308,093900,495821830,12300,12320,12330,12300,145
20240308,093800,494037130,12330,12320,12330,12290,117
20240308,093700,492595220,12310,12270,12310,12270,1453
20240308,093600,474732650,12270,12280,12280,12270,357
20240308,093500,470348810,12280,12280,12280,12280,9
20240308,093400,470238290,12280,12300,12300,12260,222
20240308,093300,467513380,12300,12310,12310,12270,50
20240308,093200,466898900,12310,12280,12310,12250,398
20240308,093100,462012090,12250,12240,12300,12240,1964
20240308,093000,437954370,12240,12290,12290,12240,4121
20240308,092900,387414940,12290,12310,12340,12290,779
20240308,092800,377836720,12350,12310,12350,12310,59
20240308,092700,377110310,12300,12310,12320,12300,1383
20240308,092600,360084180,12300,12350,12350,12300,662
20240308,092500,351934320,12350,12360,12360,12320,694
20240308,092400,343373880,12360,12350,12360,12350,786
20240308,092300,333665170,12350,12350,12350,12290,238
20240308,092200,330725990,12360,12480,12490,12200,12046
20240308,092100,182264370,12500,12570,12570,12470,2378
20240308,092000,152476840,12610,12610,12610,12570,1109
20240308,091900,138517570,12610,12660,12660,12610,326
20240308,091800,134405410,12670,12660,12670,12660,236
20240308,091700,131416870,12610,12660,12660,12610,711
20240308,091600,122451110,12590,12600,12600,12590,273
20240308,091500,119011390,12670,12670,12670,12670,8
20240308,091400,118910030,12670,12670,12670,12610,134
20240308,091300,117212910,12670,12610,12670,12580,122
20240308,091200,115674630,12620,12630,12630,12620,293
20240308,091100,111975190,12690,12680,12690,12680,169
20240308,091000,109832210,12630,12690,12690,12630,346
20240308,090900,105457230,12710,12670,12710,12670,627
20240308,090800,97512380,12720,12680,12730,12670,292
20240308,090700,93812270,12730,12710,12740,12690,942
20240308,090600,81828040,12710,12700,12730,12700,575
20240308,090500,74520020,12700,12690,12710,12680,282
20240308,090400,70942960,12690,12690,12710,12690,1072
20240308,090300,57335120,12690,12640,12690,12590,1309
20240308,090200,40774400,12640,12610,12640,12550,561
20240308,090100,33693960,12540,12670,12670,12540,403
20240308,090000,28627570,12670,12550,12670,12550,2226