KissMeData/402030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212400,1713784200,30150,30150,30150,30150,1193
20240318,212300,1713784200,30150,30150,30150,30150,0
20240318,212200,1713784200,30150,30150,30150,30150,0
20240318,212100,1713784200,30150,30150,30150,30150,0
20240318,212000,1713784200,30150,30150,30150,30150,0
20240318,211900,1713784200,30150,30150,30150,30150,0
20240318,211800,1713784200,30150,30150,30150,30150,0
20240318,211700,1713784200,30150,30150,30150,30150,0
20240318,211600,1713784200,30150,30150,30150,30150,0
20240318,211500,1713784200,30150,30150,30150,30150,0
20240318,211400,1713784200,30150,30150,30150,30150,0
20240318,211300,1713784200,30150,30150,30150,30150,0
20240318,211200,1713784200,30150,30150,30150,30150,0
20240318,211100,1713784200,30150,30150,30150,30150,0
20240318,211000,1713784200,30150,30150,30150,30150,0
20240318,210900,1713784200,30150,30150,30150,30150,0
20240318,210800,1713784200,30150,30150,30150,30150,0
20240318,210700,1713784200,30150,30150,30150,30150,0
20240318,210600,1713784200,30150,30150,30150,30150,0
20240318,210500,1713784200,30150,30150,30150,30150,0
20240318,210400,1713784200,30150,30150,30150,30150,0
20240318,210300,1713784200,30150,30150,30150,30150,0
20240318,210200,1713784200,30150,30150,30150,30150,0
20240318,210100,1713784200,30150,30150,30150,30150,0
20240318,210000,1713784200,30150,30150,30150,30150,0
20240318,205900,1713784200,30150,30150,30150,30150,0
20240318,205800,1713784200,30150,30150,30150,30150,0
20240318,205700,1713784200,30150,30150,30150,30150,0
20240318,205600,1713784200,30150,30150,30150,30150,0
20240318,205500,1713784200,30150,30150,30150,30150,0
20240318,205400,1713784200,30150,30150,30150,30150,1193
20240318,205300,1713784200,30150,30150,30150,30150,0
20240318,205200,1713784200,30150,30150,30150,30150,0
20240318,205100,1713784200,30150,30150,30150,30150,0
20240318,205000,1713784200,30150,30150,30150,30150,0
20240318,204900,1713784200,30150,30150,30150,30150,0
20240318,204800,1713784200,30150,30150,30150,30150,0
20240318,204700,1713784200,30150,30150,30150,30150,0
20240318,204600,1713784200,30150,30150,30150,30150,0
20240318,204500,1713784200,30150,30150,30150,30150,0
20240318,204400,1713784200,30150,30150,30150,30150,0
20240318,204300,1713784200,30150,30150,30150,30150,0
20240318,204200,1713784200,30150,30150,30150,30150,0
20240318,204100,1713784200,30150,30150,30150,30150,0
20240318,204000,1713784200,30150,30150,30150,30150,0
20240318,203900,1713784200,30150,30150,30150,30150,0
20240318,203800,1713784200,30150,30150,30150,30150,0
20240318,203700,1713784200,30150,30150,30150,30150,0
20240318,203600,1713784200,30150,30150,30150,30150,0
20240318,203500,1713784200,30150,30150,30150,30150,0
20240318,203400,1713784200,30150,30150,30150,30150,0
20240318,203300,1713784200,30150,30150,30150,30150,0
20240318,203200,1713784200,30150,30150,30150,30150,0
20240318,203100,1713784200,30150,30150,30150,30150,0
20240318,203000,1713784200,30150,30150,30150,30150,0
20240318,202900,1713784200,30150,30150,30150,30150,0
20240318,202800,1713784200,30150,30150,30150,30150,0
20240318,202700,1713784200,30150,30150,30150,30150,0
20240318,202600,1713784200,30150,30150,30150,30150,0
20240318,202500,1713784200,30150,30150,30150,30150,0
20240318,202400,1713784200,30150,30150,30150,30150,1193
20240318,202300,1713784200,30150,30150,30150,30150,0
20240318,202200,1713784200,30150,30150,30150,30150,0
20240318,202100,1713784200,30150,30150,30150,30150,0
20240318,202000,1713784200,30150,30150,30150,30150,0
20240318,201900,1713784200,30150,30150,30150,30150,0
20240318,201800,1713784200,30150,30150,30150,30150,0
20240318,201700,1713784200,30150,30150,30150,30150,0
20240318,201600,1713784200,30150,30150,30150,30150,0
20240318,201500,1713784200,30150,30150,30150,30150,0
20240318,201400,1713784200,30150,30150,30150,30150,0
20240318,201300,1713784200,30150,30150,30150,30150,0
20240318,201200,1713784200,30150,30150,30150,30150,0
20240318,201100,1713784200,30150,30150,30150,30150,0
20240318,201000,1713784200,30150,30150,30150,30150,0
20240318,200900,1713784200,30150,30150,30150,30150,0
20240318,200800,1713784200,30150,30150,30150,30150,0
20240318,200700,1713784200,30150,30150,30150,30150,0
20240318,200600,1713784200,30150,30150,30150,30150,0
20240318,200500,1713784200,30150,30150,30150,30150,0
20240318,200400,1713784200,30150,30150,30150,30150,0
20240318,200300,1713784200,30150,30150,30150,30150,0
20240318,200200,1713784200,30150,30150,30150,30150,0
20240318,200100,1713784200,30150,30150,30150,30150,0
20240318,200000,1713784200,30150,30150,30150,30150,0
20240318,195900,1713784200,30150,30150,30150,30150,0
20240318,195800,1713784200,30150,30150,30150,30150,0
20240318,195700,1713784200,30150,30150,30150,30150,0
20240318,195600,1713784200,30150,30150,30150,30150,0
20240318,195500,1713784200,30150,30150,30150,30150,0
20240318,195400,1713784200,30150,30150,30150,30150,1193
20240318,195300,1713784200,30150,30150,30150,30150,0
20240318,195200,1713784200,30150,30150,30150,30150,0
20240318,195100,1713784200,30150,30150,30150,30150,0
20240318,195000,1713784200,30150,30150,30150,30150,0
20240318,194900,1713784200,30150,30150,30150,30150,0
20240318,194800,1713784200,30150,30150,30150,30150,0
20240318,194700,1713784200,30150,30150,30150,30150,0
20240318,194600,1713784200,30150,30150,30150,30150,0
20240318,194500,1713784200,30150,30150,30150,30150,0
20240318,194400,1713784200,30150,30150,30150,30150,0
20240318,194300,1713784200,30150,30150,30150,30150,0
20240318,194200,1713784200,30150,30150,30150,30150,0
20240318,194100,1713784200,30150,30150,30150,30150,0
20240318,194000,1713784200,30150,30150,30150,30150,0
20240318,193900,1713784200,30150,30150,30150,30150,0
20240318,193800,1713784200,30150,30150,30150,30150,0
20240318,193700,1713784200,30150,30150,30150,30150,0
20240318,193600,1713784200,30150,30150,30150,30150,0
20240318,193500,1713784200,30150,30150,30150,30150,0
20240318,193400,1713784200,30150,30150,30150,30150,0
20240318,193300,1713784200,30150,30150,30150,30150,0
20240318,193200,1713784200,30150,30150,30150,30150,0
20240318,193100,1713784200,30150,30150,30150,30150,0
20240318,193000,1713784200,30150,30150,30150,30150,0
20240318,192900,1713784200,30150,30150,30150,30150,0
20240318,192800,1713784200,30150,30150,30150,30150,0
20240318,192700,1713784200,30150,30150,30150,30150,0
20240318,192600,1713784200,30150,30150,30150,30150,0
20240318,192500,1713784200,30150,30150,30150,30150,0
20240318,192400,1713784200,30150,30150,30150,30150,1193
20240318,192300,1713784200,30150,30150,30150,30150,0
20240318,192200,1713784200,30150,30150,30150,30150,0
20240318,192100,1713784200,30150,30150,30150,30150,0
20240318,192000,1713784200,30150,30150,30150,30150,0
20240318,191900,1713784200,30150,30150,30150,30150,0
20240318,191800,1713784200,30150,30150,30150,30150,0
20240318,191700,1713784200,30150,30150,30150,30150,0
20240318,191600,1713784200,30150,30150,30150,30150,0
20240318,191500,1713784200,30150,30150,30150,30150,0
20240318,191400,1713784200,30150,30150,30150,30150,0
20240318,191300,1713784200,30150,30150,30150,30150,0
20240318,191200,1713784200,30150,30150,30150,30150,0
20240318,191100,1713784200,30150,30150,30150,30150,0
20240318,191000,1713784200,30150,30150,30150,30150,0
20240318,190900,1713784200,30150,30150,30150,30150,0
20240318,190800,1713784200,30150,30150,30150,30150,0
20240318,190700,1713784200,30150,30150,30150,30150,0
20240318,190600,1713784200,30150,30150,30150,30150,0
20240318,190500,1713784200,30150,30150,30150,30150,0
20240318,190400,1713784200,30150,30150,30150,30150,0
20240318,190300,1713784200,30150,30150,30150,30150,0
20240318,190200,1713784200,30150,30150,30150,30150,0
20240318,190100,1713784200,30150,30150,30150,30150,0
20240318,190000,1713784200,30150,30150,30150,30150,0
20240318,185900,1713784200,30150,30150,30150,30150,0
20240318,185800,1713784200,30150,30150,30150,30150,0
20240318,185700,1713784200,30150,30150,30150,30150,0
20240318,185600,1713784200,30150,30150,30150,30150,0
20240318,185500,1713784200,30150,30150,30150,30150,0
20240318,185400,1713784200,30150,30150,30150,30150,1193
20240318,185300,1713784200,30150,30150,30150,30150,0
20240318,185200,1713784200,30150,30150,30150,30150,0
20240318,185100,1713784200,30150,30150,30150,30150,0
20240318,185000,1713784200,30150,30150,30150,30150,0
20240318,184900,1713784200,30150,30150,30150,30150,0
20240318,184800,1713784200,30150,30150,30150,30150,0
20240318,184700,1713784200,30150,30150,30150,30150,0
20240318,184600,1713784200,30150,30150,30150,30150,0
20240318,184500,1713784200,30150,30150,30150,30150,0
20240318,184400,1713784200,30150,30150,30150,30150,0
20240318,184300,1713784200,30150,30150,30150,30150,0
20240318,184200,1713784200,30150,30150,30150,30150,0
20240318,184100,1713784200,30150,30150,30150,30150,0
20240318,184000,1713784200,30150,30150,30150,30150,0
20240318,183900,1713784200,30150,30150,30150,30150,0
20240318,183800,1713784200,30150,30150,30150,30150,0
20240318,183700,1713784200,30150,30150,30150,30150,0
20240318,183600,1713784200,30150,30150,30150,30150,0
20240318,183500,1713784200,30150,30150,30150,30150,0
20240318,183400,1713784200,30150,30150,30150,30150,0
20240318,183300,1713784200,30150,30150,30150,30150,0
20240318,183200,1713784200,30150,30150,30150,30150,0
20240318,183100,1713784200,30150,30150,30150,30150,0
20240318,183000,1713784200,30150,30150,30150,30150,0
20240318,182900,1713784200,30150,30150,30150,30150,0
20240318,182800,1713784200,30150,30150,30150,30150,0
20240318,182700,1713784200,30150,30150,30150,30150,0
20240318,182600,1713784200,30150,30150,30150,30150,0
20240318,182500,1713784200,30150,30150,30150,30150,0
20240318,182400,1713784200,30150,30150,30150,30150,1193
20240318,182300,1713784200,30150,30150,30150,30150,0
20240318,182200,1713784200,30150,30150,30150,30150,0
20240318,182100,1713784200,30150,30150,30150,30150,0
20240318,182000,1713784200,30150,30150,30150,30150,0
20240318,181900,1713784200,30150,30150,30150,30150,0
20240318,181800,1713784200,30150,30150,30150,30150,0
20240318,181700,1713784200,30150,30150,30150,30150,0
20240318,181600,1713784200,30150,30150,30150,30150,0
20240318,181500,1713784200,30150,30150,30150,30150,0
20240318,181400,1713784200,30150,30150,30150,30150,0
20240318,181300,1713784200,30150,30150,30150,30150,0
20240318,181200,1713784200,30150,30150,30150,30150,0
20240318,181100,1713784200,30150,30150,30150,30150,0
20240318,181000,1713784200,30150,30150,30150,30150,0
20240318,180900,1713784200,30150,30150,30150,30150,0
20240318,180800,1713784200,30150,30150,30150,30150,0
20240318,180700,1713784200,30150,30150,30150,30150,0
20240318,180600,1713784200,30150,30150,30150,30150,0
20240318,180500,1713784200,30150,30150,30150,30150,0
20240318,180400,1713784200,30150,30150,30150,30150,0
20240318,180300,1713784200,30150,30150,30150,30150,0
20240318,180200,1713784200,30150,30150,30150,30150,0
20240318,180100,1713784200,30150,30150,30150,30150,0
20240318,180000,1713784200,30150,30150,30150,30150,0
20240318,175900,1713784200,30150,30150,30150,30150,0
20240318,175800,1713784200,30150,30150,30150,30150,0
20240318,175700,1713784200,30150,30150,30150,30150,0
20240318,175600,1713784200,30150,30150,30150,30150,0
20240318,175500,1713784200,30150,30150,30150,30150,0
20240318,175400,1713784200,30150,30150,30150,30150,1193
20240318,175300,1713784200,30150,30150,30150,30150,0
20240318,175200,1713784200,30150,30150,30150,30150,0
20240318,175100,1713784200,30150,30150,30150,30150,0
20240318,175000,1713784200,30150,30150,30150,30150,0
20240318,174900,1713784200,30150,30150,30150,30150,0
20240318,174800,1713784200,30150,30150,30150,30150,0
20240318,174700,1713784200,30150,30150,30150,30150,0
20240318,174600,1713784200,30150,30150,30150,30150,0
20240318,174500,1713784200,30150,30150,30150,30150,0
20240318,174400,1713784200,30150,30150,30150,30150,0
20240318,174300,1713784200,30150,30150,30150,30150,0
20240318,174200,1713784200,30150,30150,30150,30150,0
20240318,174100,1713784200,30150,30150,30150,30150,0
20240318,174000,1713784200,30150,30150,30150,30150,0
20240318,173900,1713784200,30150,30150,30150,30150,0
20240318,173800,1713784200,30150,30150,30150,30150,0
20240318,173700,1713784200,30150,30150,30150,30150,0
20240318,173600,1713784200,30150,30150,30150,30150,0
20240318,173500,1713784200,30150,30150,30150,30150,0
20240318,173400,1713784200,30150,30150,30150,30150,0
20240318,173300,1713784200,30150,30150,30150,30150,0
20240318,173200,1713784200,30150,30150,30150,30150,0
20240318,173100,1713784200,30150,30150,30150,30150,0
20240318,173000,1713784200,30150,30150,30150,30150,0
20240318,172900,1713784200,30150,30150,30150,30150,0
20240318,172800,1713784200,30150,30150,30150,30150,0
20240318,172700,1713784200,30150,30150,30150,30150,0
20240318,172600,1713784200,30150,30150,30150,30150,0
20240318,172500,1713784200,30150,30150,30150,30150,0
20240318,172400,1713784200,30150,30150,30150,30150,1193
20240318,172300,1713784200,30150,30150,30150,30150,0
20240318,172200,1713784200,30150,30150,30150,30150,0
20240318,172100,1713784200,30150,30150,30150,30150,0
20240318,172000,1713784200,30150,30150,30150,30150,0
20240318,171900,1713784200,30150,30150,30150,30150,0
20240318,171800,1713784200,30150,30150,30150,30150,0
20240318,171700,1713784200,30150,30150,30150,30150,0
20240318,171600,1713784200,30150,30150,30150,30150,0
20240318,171500,1713784200,30150,30150,30150,30150,0
20240318,171400,1713784200,30150,30150,30150,30150,0
20240318,171300,1713784200,30150,30150,30150,30150,0
20240318,171200,1713784200,30150,30150,30150,30150,0
20240318,171100,1713784200,30150,30150,30150,30150,0
20240318,171000,1713784200,30150,30150,30150,30150,0
20240318,170900,1713784200,30150,30150,30150,30150,0
20240318,170800,1713784200,30150,30150,30150,30150,0
20240318,170700,1713784200,30150,30150,30150,30150,0
20240318,170600,1713784200,30150,30150,30150,30150,0
20240318,170500,1713784200,30150,30150,30150,30150,0
20240318,170400,1713784200,30150,30150,30150,30150,0
20240318,170300,1713784200,30150,30150,30150,30150,0
20240318,170200,1713784200,30150,30150,30150,30150,0
20240318,170100,1713784200,30150,30150,30150,30150,0
20240318,170000,1713784200,30150,30150,30150,30150,0
20240318,165900,1713784200,30150,30150,30150,30150,0
20240318,165800,1713784200,30150,30150,30150,30150,0
20240318,165700,1713784200,30150,30150,30150,30150,0
20240318,165600,1713784200,30150,30150,30150,30150,0
20240318,165500,1713784200,30150,30150,30150,30150,0
20240318,165400,1713784200,30150,30150,30150,30150,1193
20240318,165300,1713784200,30150,30150,30150,30150,0
20240318,165200,1713784200,30150,30150,30150,30150,0
20240318,165100,1713784200,30150,30150,30150,30150,0
20240318,165000,1713784200,30150,30150,30150,30150,0
20240318,164900,1713784200,30150,30150,30150,30150,0
20240318,164800,1713784200,30150,30150,30150,30150,0
20240318,164700,1713784200,30150,30150,30150,30150,0
20240318,164600,1713784200,30150,30150,30150,30150,0
20240318,164500,1713784200,30150,30150,30150,30150,0
20240318,164400,1713784200,30150,30150,30150,30150,0
20240318,164300,1713784200,30150,30150,30150,30150,0
20240318,164200,1713784200,30150,30150,30150,30150,0
20240318,164100,1713784200,30150,30150,30150,30150,0
20240318,164000,1713784200,30150,30150,30150,30150,0
20240318,163900,1713784200,30150,30150,30150,30150,0
20240318,163800,1713784200,30150,30150,30150,30150,0
20240318,163700,1713784200,30150,30150,30150,30150,0
20240318,163600,1713784200,30150,30150,30150,30150,0
20240318,163500,1713784200,30150,30150,30150,30150,0
20240318,163400,1713784200,30150,30150,30150,30150,0
20240318,163300,1713784200,30150,30150,30150,30150,0
20240318,163200,1713784200,30150,30150,30150,30150,0
20240318,163100,1713784200,30150,30150,30150,30150,0
20240318,163000,1713784200,30150,30150,30150,30150,0
20240318,162900,1713784200,30150,30150,30150,30150,0
20240318,162800,1713784200,30150,30150,30150,30150,0
20240318,162700,1713784200,30150,30150,30150,30150,0
20240318,162600,1713784200,30150,30150,30150,30150,0
20240318,162500,1713784200,30150,30150,30150,30150,0
20240318,162400,1713784200,30150,30150,30150,30150,1193
20240318,162300,1713784200,30150,30150,30150,30150,0
20240318,162200,1713784200,30150,30150,30150,30150,0
20240318,162100,1713784200,30150,30150,30150,30150,0
20240318,162000,1713784200,30150,30150,30150,30150,0
20240318,161900,1713784200,30150,30150,30150,30150,0
20240318,161800,1713784200,30150,30150,30150,30150,0
20240318,161700,1713784200,30150,30150,30150,30150,0
20240318,161600,1713784200,30150,30150,30150,30150,0
20240318,161500,1713784200,30150,30150,30150,30150,0
20240318,161400,1713784200,30150,30150,30150,30150,0
20240318,161300,1713784200,30150,30150,30150,30150,0
20240318,161200,1713784200,30150,30150,30150,30150,0
20240318,161100,1713784200,30150,30150,30150,30150,0
20240318,161000,1713784200,30150,30150,30150,30150,0
20240318,160900,1713784200,30150,30150,30150,30150,0
20240318,160800,1713784200,30150,30150,30150,30150,0
20240318,160700,1713784200,30150,30150,30150,30150,0
20240318,160600,1713784200,30150,30150,30150,30150,0
20240318,160500,1713784200,30150,30150,30150,30150,0
20240318,160400,1713784200,30150,30150,30150,30150,0
20240318,160300,1713784200,30150,30150,30150,30150,0
20240318,160200,1713784200,30150,30150,30150,30150,0
20240318,160100,1713784200,30150,30150,30150,30150,0
20240318,160000,1713784200,30150,30150,30150,30150,0
20240318,155900,1713784200,30150,30150,30150,30150,0
20240318,155800,1713784200,30150,30150,30150,30150,0
20240318,155700,1713784200,30150,30150,30150,30150,0
20240318,155600,1713784200,30150,30150,30150,30150,0
20240318,155500,1713784200,30150,30150,30150,30150,0
20240318,155400,1713784200,30150,30150,30150,30150,1193
20240318,155300,1713784200,30150,30150,30150,30150,0
20240318,155200,1713784200,30150,30150,30150,30150,0
20240318,155100,1713784200,30150,30150,30150,30150,0
20240318,155000,1713784200,30150,30150,30150,30150,0
20240318,154900,1713784200,30150,30150,30150,30150,0
20240318,154800,1713784200,30150,30150,30150,30150,0
20240318,154700,1713784200,30150,30150,30150,30150,0
20240318,154600,1713784200,30150,30150,30150,30150,0
20240318,154500,1713784200,30150,30150,30150,30150,0
20240318,154400,1713784200,30150,30150,30150,30150,0
20240318,154300,1713784200,30150,30150,30150,30150,0
20240318,154200,1713784200,30150,30150,30150,30150,0
20240318,154100,1713784200,30150,30150,30150,30150,0
20240318,154000,1713784200,30150,30150,30150,30150,0
20240318,153900,1713784200,30150,30150,30150,30150,0
20240318,153800,1713784200,30150,30150,30150,30150,0
20240318,153700,1713784200,30150,30150,30150,30150,0
20240318,153600,1713784200,30150,30150,30150,30150,0
20240318,153500,1713784200,30150,30150,30150,30150,0
20240318,153400,1713784200,30150,30150,30150,30150,0
20240318,153300,1713784200,30150,30150,30150,30150,0
20240318,153200,1713784200,30150,30150,30150,30150,0
20240318,153100,1713784200,30150,30150,30150,30150,0
20240318,153000,1713784200,30150,30150,30150,30150,1193
20240318,152900,1677815250,30150,30150,30150,30150,0
20240318,152800,1677815250,30150,30150,30150,30150,0
20240318,152700,1677815250,30150,30150,30150,30150,0
20240318,152600,1677815250,30150,30150,30150,30150,0
20240318,152500,1677815250,30150,30150,30150,30150,0
20240318,152400,1677815250,30150,30150,30150,30150,0
20240318,152300,1677815250,30150,30150,30150,30150,0
20240318,152200,1677815250,30150,30150,30150,30150,0
20240318,152100,1677815250,30150,30150,30150,30150,0
20240318,152000,1677815250,30150,30150,30150,30150,0
20240318,151900,1677815250,30150,30100,30150,30100,136
20240318,151800,1673721500,30150,30150,30150,30150,18
20240318,151700,1673178800,30050,30150,30150,30050,304
20240318,151600,1664032650,30150,30150,30150,30150,4
20240318,151500,1663912050,30150,30150,30150,30100,138
20240318,151400,1659752350,30150,30150,30150,30100,112
20240318,151300,1656380850,30150,30150,30150,30150,106
20240318,151200,1653184950,30150,30100,30150,30050,58
20240318,151100,1651441250,30050,30100,30100,30050,222
20240318,151000,1644760050,30100,30050,30100,30050,5
20240318,150900,1644609750,30100,30100,30100,30100,11
20240318,150800,1644278650,30050,30100,30100,30050,126
20240318,150700,1640491600,30100,30100,30100,30100,13
20240318,150600,1640100300,30050,30050,30050,30050,111
20240318,150500,1636764750,30100,30100,30100,30100,5
20240318,150400,1636614250,30000,30100,30100,30000,120
20240318,150300,1633007250,30100,30100,30100,30100,1
20240318,150200,1632977150,30100,30000,30100,30000,35
20240318,150100,1631926950,30050,30050,30100,30050,42
20240318,150000,1630664800,30050,30050,30050,30050,111
20240318,145900,1627329250,30050,30050,30050,30050,1
20240318,145800,1627299200,30050,30050,30050,30050,15
20240318,145700,1626848450,30000,30000,30000,30000,132
20240318,145600,1622888450,30000,30000,30000,30000,0
20240318,145500,1622888450,30000,30000,30000,30000,1
20240318,145400,1622858450,30000,30000,30000,30000,12
20240318,145300,1622498450,30000,30050,30050,30000,469
20240318,145200,1608427850,30050,30050,30050,30050,351
20240318,145100,1597880300,30050,30050,30050,30050,12
20240318,145000,1597519700,30100,30050,30100,30050,60
20240318,144900,1595716650,30050,30050,30050,30050,54
20240318,144800,1594093950,30050,30050,30050,30050,31
20240318,144700,1593162400,30050,30050,30050,30050,0
20240318,144600,1593162400,30050,30050,30100,30050,9
20240318,144500,1592891900,30050,30050,30050,30050,0
20240318,144400,1592891900,30050,30050,30050,30050,54
20240318,144300,1591269200,30000,30000,30000,30000,0
20240318,144200,1591269200,30000,30050,30050,30000,145
20240318,144100,1586919100,30050,30050,30050,30050,110
20240318,144000,1583613600,30050,30050,30050,30050,11
20240318,143900,1583283050,30050,30050,30050,30050,6
20240318,143800,1583102750,30050,30050,30050,30050,220
20240318,143700,1576491750,30000,30050,30050,30000,2
20240318,143600,1576431700,30000,30000,30000,30000,73
20240318,143500,1574241700,30050,30050,30050,30000,44
20240318,143400,1572919750,30050,30050,30050,30050,16
20240318,143300,1572438950,30050,30050,30100,30050,292
20240318,143200,1563664300,30050,30050,30050,30050,24
20240318,143100,1562943100,30100,30100,30100,30100,6
20240318,143000,1562762500,30100,30050,30100,30050,50
20240318,142900,1561259750,30100,30100,30100,30050,269
20240318,142800,1553165400,30100,30100,30100,30100,9
20240318,142700,1552894500,30100,30100,30100,30100,1
20240318,142600,1552864400,30050,30100,30100,30050,104
20240318,142500,1549734050,30100,30100,30100,30100,1
20240318,142400,1549703950,30050,30100,30100,30050,101
20240318,142300,1546668850,30100,30100,30100,30100,17
20240318,142200,1546157150,30100,30100,30100,30100,1
20240318,142100,1546127050,30100,30050,30100,30050,201
20240318,142000,1540086950,30100,30100,30100,30100,4
20240318,141900,1539966550,30050,30050,30050,30050,0
20240318,141800,1539966550,30050,30100,30100,30050,32
20240318,141700,1539004900,30050,30050,30050,30050,4
20240318,141600,1538884700,30100,30050,30100,30050,33
20240318,141500,1537893000,30050,30050,30050,30050,5
20240318,141400,1537742750,30050,30000,30050,30000,13
20240318,141300,1537352350,29950,30000,30050,29950,90
20240318,141200,1534656150,30000,30000,30000,30000,7
20240318,141100,1534446150,30000,30000,30000,30000,13
20240318,141000,1534056150,30000,30000,30000,30000,44
20240318,140900,1532736150,30050,30050,30050,30050,24
20240318,140800,1532014950,30050,30050,30050,30000,17
20240318,140700,1531504450,30050,30050,30050,30050,1
20240318,140600,1531474400,29900,30000,30000,29900,179
20240318,140500,1526118850,30050,30050,30050,30050,1
20240318,140400,1526088800,30050,29950,30050,29950,250
20240318,140300,1518600800,29900,29950,29950,29900,6
20240318,140200,1518421350,29900,29900,29900,29900,0
20240318,140100,1518421350,29900,29900,29900,29900,9
20240318,140000,1518152250,29850,29950,29950,29850,1129
20240318,135900,1484431550,29950,29950,29950,29950,1
20240318,135800,1484401600,29900,29950,29950,29900,116
20240318,135700,1480927650,29950,29900,29950,29900,52
20240318,135600,1479372750,29950,29950,29950,29950,13
20240318,135500,1478983400,29950,30000,30000,29950,1423
20240318,135400,1436310700,30050,30000,30050,30000,6
20240318,135300,1436130450,30050,30050,30050,30050,100
20240318,135200,1433125450,30050,30050,30050,30050,11
20240318,135100,1432794900,30050,30050,30050,30050,32
20240318,135000,1431833300,30000,30050,30050,30000,38
20240318,134900,1430691600,30050,30050,30050,30050,51
20240318,134800,1429159050,30050,30050,30050,30050,130
20240318,134700,1425252550,30100,30100,30100,30100,0
20240318,134600,1425252550,30100,30100,30100,30050,114
20240318,134500,1421824300,30100,30100,30100,30100,10
20240318,134400,1421523300,30150,30100,30150,30050,201
20240318,134300,1415482400,30100,30150,30150,30100,12
20240318,134200,1415121050,30150,30100,30150,30100,307
20240318,134100,1405880300,30100,30100,30100,30100,2
20240318,134000,1405820100,30150,30100,30150,30100,2
20240318,133900,1405759850,30150,30150,30150,30150,22
20240318,133800,1405096550,30150,30150,30150,30150,2
20240318,133700,1405036250,30150,30150,30150,30150,73
20240318,133600,1402835300,30150,30150,30150,30150,1
20240318,133500,1402805150,30150,30150,30150,30150,1
20240318,133400,1402775000,30150,30150,30150,30150,3
20240318,133300,1402684550,30150,30150,30150,30150,1
20240318,133200,1402654400,30100,30100,30150,30100,82
20240318,133100,1400186150,30150,30150,30150,30150,23
20240318,133000,1399492700,30150,30150,30200,30150,110
20240318,132900,1396175950,30200,30200,30200,30200,13
20240318,132800,1395783350,30150,30150,30150,30150,10
20240318,132700,1395481850,30150,30150,30150,30150,1
20240318,132600,1395451700,30100,30150,30150,30100,130
20240318,132500,1391532700,30150,30150,30150,30150,0
20240318,132400,1391532700,30150,30150,30150,30150,6
20240318,132300,1391351800,30100,30100,30100,30100,3
20240318,132200,1391261500,30100,30150,30150,30100,5
20240318,132100,1391110950,30150,30150,30150,30150,10
20240318,132000,1390809450,30150,30100,30150,30100,2
20240318,131900,1390749200,30100,30100,30100,30100,0
20240318,131800,1390749200,30100,30100,30100,30100,9
20240318,131700,1390478300,30050,30100,30100,30050,243
20240318,131600,1383175200,30100,30100,30100,30100,17
20240318,131500,1382663500,30100,30100,30100,30100,11
20240318,131400,1382332400,30100,30100,30100,30100,120
20240318,131300,1378720400,30100,30100,30100,30100,15
20240318,131200,1378268900,30150,30150,30150,30150,45
20240318,131100,1376912150,30100,30150,30150,30100,11
20240318,131000,1376581000,30100,30050,30100,30050,73
20240318,130900,1374385900,30050,30150,30150,30050,5
20240318,130800,1374235550,30150,30100,30150,30100,5
20240318,130700,1374084850,30150,30150,30150,30050,113
20240318,130600,1370683750,30100,30100,30100,30100,60
20240318,130500,1368877750,30100,30100,30100,30100,2
20240318,130400,1368817550,30100,30100,30100,30100,0
20240318,130300,1368817550,30100,30100,30100,30100,3
20240318,130200,1368727250,30100,30100,30100,30100,100
20240318,130100,1365717250,30100,30100,30100,30100,11
20240318,130000,1365386150,30100,30100,30100,30100,11
20240318,125900,1365055050,30100,30100,30100,30100,6
20240318,125800,1364874450,30100,30100,30100,30100,0
20240318,125700,1364874450,30100,30100,30100,30100,31
20240318,125600,1363941350,30100,30100,30100,30100,101
20240318,125500,1360901250,30050,30050,30050,30050,61
20240318,125400,1359068200,30050,30050,30050,30050,6
20240318,125300,1358887900,30050,30100,30100,30050,8
20240318,125200,1358647400,30100,30050,30100,30050,20
20240318,125100,1358046350,30050,30050,30050,30050,157
20240318,125000,1353328500,30050,30000,30050,30000,149
20240318,124900,1348858150,30000,30000,30000,30000,11
20240318,124800,1348528150,30000,30000,30000,30000,27
20240318,124700,1347718150,30000,30000,30000,30000,7
20240318,124600,1347508150,30000,30000,30000,30000,5
20240318,124500,1347358150,30000,30000,30000,30000,58
20240318,124400,1345618150,30000,30000,30000,30000,5
20240318,124300,1345468150,30000,30050,30050,30000,71
20240318,124200,1343337900,30050,30000,30050,30000,45
20240318,124100,1341987850,29950,30000,30000,29950,61
20240318,124000,1340160350,30000,30000,30000,30000,2
20240318,123900,1340100350,30000,30050,30050,30000,335
20240318,123800,1330050100,30050,30050,30050,30050,0
20240318,123700,1330050100,30050,30050,30050,30050,35
20240318,123600,1328998350,30050,30050,30050,30050,1
20240318,123500,1328968300,30000,30000,30050,30000,86
20240318,123400,1326387650,30000,30000,30000,30000,24
20240318,123300,1325667650,30000,30050,30100,30000,303
20240318,123200,1316577100,30050,30050,30050,30050,14
20240318,123100,1316156400,30050,30050,30050,30050,31
20240318,123000,1315224850,30050,30050,30050,30050,8
20240318,122900,1314984450,30050,30050,30050,30050,2
20240318,122800,1314924350,30050,30050,30050,30050,1
20240318,122700,1314894300,30050,30050,30050,30050,1
20240318,122600,1314864250,30050,30050,30050,30050,1
20240318,122500,1314834200,30050,30050,30050,30050,7
20240318,122400,1314623850,30100,30100,30100,30100,1
20240318,122300,1314593750,30050,30050,30050,30050,2
20240318,122200,1314533650,30100,30100,30100,30100,1
20240318,122100,1314503550,30000,30000,30000,30000,60
20240318,122000,1312703550,30000,29950,30000,29950,101
20240318,121900,1309674150,29950,29950,29950,29950,147
20240318,121800,1305271500,29950,29900,29950,29850,304
20240318,121700,1296188000,29950,30000,30000,29950,44
20240318,121600,1294870150,30000,29950,30000,29950,52
20240318,121500,1293312700,29950,30050,30050,29950,408
20240318,121400,1281073050,30100,30100,30100,30100,1
20240318,121300,1281042950,30050,30050,30050,30050,0
20240318,121200,1281042950,30050,30050,30050,30050,21
20240318,121100,1280411900,30050,30150,30150,30050,6
20240318,121000,1280231200,30150,30100,30150,30100,2
20240318,120900,1280170950,30050,30150,30150,30050,56
20240318,120800,1278485600,30100,30100,30100,30100,131
20240318,120700,1274542500,30100,30100,30100,30100,5
20240318,120600,1274392000,30100,30100,30100,30100,1
20240318,120500,1274361900,30100,30100,30100,30100,6
20240318,120400,1274181300,30100,30100,30100,30100,2
20240318,120300,1274121100,30100,30100,30100,30100,21
20240318,120200,1273489000,30000,30000,30000,30000,0
20240318,120100,1273489000,30000,30000,30000,30000,1
20240318,120000,1273459000,30000,30000,30000,30000,11
20240318,115900,1273129000,30000,30000,30000,30000,14
20240318,115800,1272709000,30000,30000,30000,30000,5
20240318,115700,1272559000,30100,30000,30100,30000,7
20240318,115600,1272348800,30000,30050,30050,30000,118
20240318,115500,1268808700,30000,30100,30100,30000,12
20240318,115400,1268447600,30100,30100,30100,30100,1
20240318,115300,1268417500,30100,30000,30100,30000,221
20240318,115200,1261787300,30000,30000,30000,30000,2
20240318,115100,1261727300,29900,29900,29900,29900,90
20240318,115000,1259036300,29900,29800,29900,29800,10
20240318,114900,1258737900,29750,29900,29900,29750,202
20240318,114800,1252726450,29900,29750,29900,29750,641
20240318,114700,1233648500,29750,29850,29850,29750,681
20240318,114600,1213356950,29800,30000,30000,29800,1401
20240318,114500,1171512750,29900,30000,30000,29900,30
20240318,114400,1170613800,30000,30000,30000,30000,1
20240318,114300,1170583800,30000,30000,30000,30000,0
20240318,114200,1170583800,30000,30000,30000,30000,3
20240318,114100,1170493800,29950,30000,30000,29950,155
20240318,114000,1165851400,30000,30000,30000,30000,1
20240318,113900,1165821400,29900,30000,30000,29900,239
20240318,113800,1158672700,30000,30000,30000,30000,19
20240318,113700,1158102700,30100,30100,30100,30100,2
20240318,113600,1158042500,30100,30100,30100,30100,39
20240318,113500,1156868600,30100,29900,30100,29900,49
20240318,113400,1155393900,29900,30050,30050,29900,1668
20240318,113300,1105513300,30050,30100,30100,30050,3
20240318,113200,1105423050,30100,30100,30100,30100,0
20240318,113100,1105423050,30100,29950,30100,29950,801
20240318,113000,1081432950,29950,30050,30050,29950,500
20240318,112900,1066433450,30000,30050,30100,30000,135
20240318,112800,1062378650,30100,30100,30100,30100,32
20240318,112700,1061415450,30100,30100,30100,30100,162
20240318,112600,1056539250,30100,30150,30150,30100,8
20240318,112500,1056298200,30150,30150,30150,30150,22
20240318,112400,1055634900,30200,30200,30200,30200,3
20240318,112300,1055544300,30200,30200,30200,30200,0
20240318,112200,1055544300,30200,30200,30200,30200,2
20240318,112100,1055483900,30200,30200,30200,30200,0
20240318,112000,1055483900,30200,30200,30200,30200,6
20240318,111900,1055302700,30200,30200,30200,30200,0
20240318,111800,1055302700,30200,30200,30200,30200,1
20240318,111700,1055272500,30200,30200,30200,30200,0
20240318,111600,1055272500,30200,30150,30200,30150,432
20240318,111500,1042247300,30150,30150,30150,30150,2
20240318,111400,1042187000,30150,30150,30150,30100,3
20240318,111300,1042096600,30150,30150,30150,30150,1
20240318,111200,1042066450,30100,30100,30100,30100,13
20240318,111100,1041675150,30100,30150,30150,30100,3
20240318,111000,1041584800,30000,30050,30050,30000,1200
20240318,110900,1005583800,30000,30150,30150,30000,450
20240318,110800,992073250,30150,30200,30200,30150,32
20240318,110700,991107850,30200,30200,30200,30200,3
20240318,110600,991017250,30150,30150,30150,30150,187
20240318,110500,985379200,30150,30150,30150,30150,1
20240318,110400,985349050,30100,30100,30100,30100,3
20240318,110300,985258750,30150,30100,30150,30100,3
20240318,110200,985168400,30150,30150,30150,30150,6
20240318,110100,984987500,30150,30150,30150,30150,109
20240318,110000,981701150,30150,30150,30150,30150,33
20240318,105900,980706200,30150,30150,30150,30150,167
20240318,105800,975671150,30150,30200,30200,30150,276
20240318,105700,967349600,30200,30150,30200,30150,52
20240318,105600,965781750,30150,30150,30150,30150,2
20240318,105500,965721450,30150,30100,30150,30100,2
20240318,105400,965661200,30150,30150,30150,30150,1
20240318,105300,965631050,30150,30150,30150,30150,18
20240318,105200,965088350,30150,30150,30150,30150,6
20240318,105100,964907450,30150,30150,30150,30150,0
20240318,105000,964907450,30150,30150,30150,30150,1
20240318,104900,964877300,30050,30050,30050,30050,1
20240318,104800,964847250,30150,30150,30150,30150,1
20240318,104700,964817100,30150,30150,30150,30150,0
20240318,104600,964817100,30150,30150,30150,30150,1
20240318,104500,964786950,30150,30150,30150,30150,1
20240318,104400,964756800,30150,30150,30150,30150,69
20240318,104300,962676450,30150,30150,30150,30150,1
20240318,104200,962646300,30000,30000,30000,30000,0
20240318,104100,962646300,30000,30150,30150,30000,96
20240318,104000,959755050,30150,30150,30150,30150,1
20240318,103900,959724900,30150,30150,30150,30150,57
20240318,103800,958006350,30150,30150,30150,30000,69
20240318,103700,955927350,30150,30150,30150,30150,1
20240318,103600,955897200,29950,30150,30200,29950,872
20240318,103500,929768950,30150,30200,30200,30150,6
20240318,103400,929588000,30150,30150,30150,30000,123
20240318,103300,925882800,30150,30150,30150,30150,1
20240318,103200,925852650,30000,30150,30150,30000,357
20240318,103100,915133050,30150,30150,30150,30150,6
20240318,103000,914952150,30100,30100,30100,30100,13
20240318,102900,914560850,30100,30000,30100,30000,486
20240318,102800,899980750,30000,30100,30100,30000,565
20240318,102700,883003800,30100,30100,30100,30100,64
20240318,102600,881077400,30150,30200,30200,30150,14
20240318,102500,880655250,30200,30200,30200,30200,0
20240318,102400,880655250,30200,30200,30200,30200,1
20240318,102300,880625050,30100,30200,30200,30100,50
20240318,102200,879119150,30200,30150,30200,30100,7
20240318,102100,878908200,30100,30150,30150,30100,901
20240318,102000,851746850,30200,30150,30200,30150,125
20240318,101900,847978000,30200,30200,30200,30200,13
20240318,101800,847585400,30150,30200,30200,30150,71
20240318,101700,845443850,30200,30200,30250,30150,193
20240318,101600,839616150,30200,30150,30200,30150,36
20240318,101500,838529000,30200,30100,30200,30100,3
20240318,101400,838438500,30200,30150,30200,30100,83
20240318,101300,835939400,30150,30150,30150,30150,136
20240318,101200,831839000,30150,30150,30150,30150,7
20240318,101100,831627950,30150,30200,30200,30150,46
20240318,101000,830240850,30200,30200,30200,30200,2
20240318,100900,830180450,30200,30250,30250,30200,708
20240318,100800,808764850,30250,30250,30250,30250,1
20240318,100700,808734600,30200,30200,30250,30200,123
20240318,100600,805019850,30250,30200,30250,30200,20
20240318,100500,804415100,30250,30200,30250,30150,43
20240318,100400,803116950,30200,30200,30200,30200,3
20240318,100300,803026350,30200,30200,30200,30150,25
20240318,100200,802271900,30200,30200,30200,30200,5
20240318,100100,802120900,30200,30200,30200,30200,2
20240318,100000,802060500,30200,30200,30200,30200,16
20240318,095900,801577300,30150,30200,30200,30100,196
20240318,095800,795668600,30200,30200,30200,30200,51
20240318,095700,794128400,30100,30100,30100,30050,16
20240318,095600,793646850,30100,30050,30100,30050,155
20240318,095500,788989050,30050,30000,30050,30000,26
20240318,095400,788208850,30000,30000,30050,30000,173
20240318,095300,783018750,30000,30000,30000,30000,178
20240318,095200,777678750,30000,30000,30000,29950,38
20240318,095100,776538900,29950,30000,30000,29950,59
20240318,095000,774769250,30000,29950,30000,29950,89
20240318,094900,772102100,30000,30000,30000,29950,90
20240318,094800,769402450,30000,29950,30000,29900,124
20240318,094700,765687050,30000,29950,30000,29950,121
20240318,094600,762057200,30000,30050,30050,30000,203
20240318,094500,755967100,30000,30000,30000,30000,6
20240318,094400,755787100,30050,30000,30050,30000,24
20240318,094300,755066800,30000,30000,30000,30000,40
20240318,094200,753866800,30000,29800,30000,29750,311
20240318,094100,744597900,29750,29800,29850,29750,573
20240318,094000,727526750,29800,29800,29800,29800,62
20240318,093900,725679150,29800,29800,29850,29800,104
20240318,093800,722576750,29800,29850,29850,29800,195
20240318,093700,716762650,29850,29850,29850,29800,13
20240318,093600,716374650,29850,29800,29850,29750,110
20240318,093500,713101250,29750,29800,29850,29750,234
20240318,093400,706132850,29800,29800,29800,29800,111
20240318,093300,702825050,29750,29650,29750,29550,897
20240318,093200,676299850,29550,29550,29700,29500,780
20240318,093100,653252650,29550,29750,29750,29500,1745
20240318,093000,601676900,29750,29700,29750,29650,670
20240318,092900,581794950,29700,29600,29700,29600,1114
20240318,092800,548790950,29650,29700,29750,29650,961
20240318,092700,520276050,29800,29800,29800,29750,813
20240318,092600,496069450,29850,29650,29850,29650,390
20240318,092500,484459800,29650,29650,29650,29550,689
20240318,092400,464055600,29700,29600,29700,29550,1124
20240318,092300,430797200,29600,29800,29800,29600,1058
20240318,092200,399342650,29750,29700,29850,29700,1484
20240318,092100,355174300,29500,29950,29950,29500,1162
20240318,092000,320559300,29950,30350,30350,29900,2582
20240318,091900,242760050,30400,30400,30450,30350,968
20240318,091800,213335850,30450,30550,30600,30400,651
20240318,091700,193489400,30600,30750,30750,30600,628
20240318,091600,174251200,30750,30700,30750,30650,395
20240318,091500,162125750,30700,30650,30700,30650,98
20240318,091400,159117250,30650,30650,30650,30650,236
20240318,091300,151883850,30650,30650,30700,30650,326
20240318,091200,141891450,30650,30650,30650,30650,156
20240318,091100,137110050,30800,30800,30800,30800,6
20240318,091000,136925250,30800,30750,30800,30600,1101
20240318,090900,103070900,30750,30650,30750,30650,542
20240318,090800,86442700,30650,30650,30650,30650,41
20240318,090700,85186050,30650,30700,30700,30650,220
20240318,090600,78441700,30700,30700,30700,30650,8
20240318,090500,78196200,30700,30650,30700,30650,521
20240318,090400,62227050,30650,30650,30750,30650,403
20240318,090300,49874900,30650,30700,30700,30650,393
20240318,090200,37813400,30750,30700,30800,30650,309
20240318,090100,28318600,30700,30700,30700,30650,528
20240318,090000,12109050,30700,30750,30850,30700,392