KissMeData/300080/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,210700,3650239550,33000,33000,33000,33000,1899
20240116,210600,3650239550,33000,33000,33000,33000,0
20240116,210500,3650239550,33000,33000,33000,33000,0
20240116,210400,3650239550,33000,33000,33000,33000,0
20240116,210300,3650239550,33000,33000,33000,33000,0
20240116,210200,3650239550,33000,33000,33000,33000,0
20240116,210100,3650239550,33000,33000,33000,33000,0
20240116,210000,3650239550,33000,33000,33000,33000,0
20240116,205900,3650239550,33000,33000,33000,33000,0
20240116,205800,3650239550,33000,33000,33000,33000,0
20240116,205700,3650239550,33000,33000,33000,33000,0
20240116,205600,3650239550,33000,33000,33000,33000,0
20240116,205500,3650239550,33000,33000,33000,33000,0
20240116,205400,3650239550,33000,33000,33000,33000,0
20240116,205300,3650239550,33000,33000,33000,33000,0
20240116,205200,3650239550,33000,33000,33000,33000,0
20240116,205100,3650239550,33000,33000,33000,33000,0
20240116,205000,3650239550,33000,33000,33000,33000,0
20240116,204900,3650239550,33000,33000,33000,33000,0
20240116,204800,3650239550,33000,33000,33000,33000,0
20240116,204700,3650239550,33000,33000,33000,33000,0
20240116,204600,3650239550,33000,33000,33000,33000,0
20240116,204500,3650239550,33000,33000,33000,33000,0
20240116,204400,3650239550,33000,33000,33000,33000,0
20240116,204300,3650239550,33000,33000,33000,33000,0
20240116,204200,3650239550,33000,33000,33000,33000,0
20240116,204100,3650239550,33000,33000,33000,33000,0
20240116,204000,3650239550,33000,33000,33000,33000,0
20240116,203900,3650239550,33000,33000,33000,33000,0
20240116,203800,3650239550,33000,33000,33000,33000,0
20240116,203700,3650239550,33000,33000,33000,33000,1899
20240116,203600,3650239550,33000,33000,33000,33000,0
20240116,203500,3650239550,33000,33000,33000,33000,0
20240116,203400,3650239550,33000,33000,33000,33000,0
20240116,203300,3650239550,33000,33000,33000,33000,0
20240116,203200,3650239550,33000,33000,33000,33000,0
20240116,203100,3650239550,33000,33000,33000,33000,0
20240116,203000,3650239550,33000,33000,33000,33000,0
20240116,202900,3650239550,33000,33000,33000,33000,0
20240116,202800,3650239550,33000,33000,33000,33000,0
20240116,202700,3650239550,33000,33000,33000,33000,0
20240116,202600,3650239550,33000,33000,33000,33000,0
20240116,202500,3650239550,33000,33000,33000,33000,0
20240116,202400,3650239550,33000,33000,33000,33000,0
20240116,202300,3650239550,33000,33000,33000,33000,0
20240116,202200,3650239550,33000,33000,33000,33000,0
20240116,202100,3650239550,33000,33000,33000,33000,0
20240116,202000,3650239550,33000,33000,33000,33000,0
20240116,201900,3650239550,33000,33000,33000,33000,0
20240116,201800,3650239550,33000,33000,33000,33000,0
20240116,201700,3650239550,33000,33000,33000,33000,0
20240116,201600,3650239550,33000,33000,33000,33000,0
20240116,201500,3650239550,33000,33000,33000,33000,0
20240116,201400,3650239550,33000,33000,33000,33000,0
20240116,201300,3650239550,33000,33000,33000,33000,0
20240116,201200,3650239550,33000,33000,33000,33000,0
20240116,201100,3650239550,33000,33000,33000,33000,0
20240116,201000,3650239550,33000,33000,33000,33000,0
20240116,200900,3650239550,33000,33000,33000,33000,0
20240116,200800,3650239550,33000,33000,33000,33000,0
20240116,200700,3650239550,33000,33000,33000,33000,1899
20240116,200600,3650239550,33000,33000,33000,33000,0
20240116,200500,3650239550,33000,33000,33000,33000,0
20240116,200400,3650239550,33000,33000,33000,33000,0
20240116,200300,3650239550,33000,33000,33000,33000,0
20240116,200200,3650239550,33000,33000,33000,33000,0
20240116,200100,3650239550,33000,33000,33000,33000,0
20240116,200000,3650239550,33000,33000,33000,33000,0
20240116,195900,3650239550,33000,33000,33000,33000,0
20240116,195800,3650239550,33000,33000,33000,33000,0
20240116,195700,3650239550,33000,33000,33000,33000,0
20240116,195600,3650239550,33000,33000,33000,33000,0
20240116,195500,3650239550,33000,33000,33000,33000,0
20240116,195400,3650239550,33000,33000,33000,33000,0
20240116,195300,3650239550,33000,33000,33000,33000,0
20240116,195200,3650239550,33000,33000,33000,33000,0
20240116,195100,3650239550,33000,33000,33000,33000,0
20240116,195000,3650239550,33000,33000,33000,33000,0
20240116,194900,3650239550,33000,33000,33000,33000,0
20240116,194800,3650239550,33000,33000,33000,33000,0
20240116,194700,3650239550,33000,33000,33000,33000,0
20240116,194600,3650239550,33000,33000,33000,33000,0
20240116,194500,3650239550,33000,33000,33000,33000,0
20240116,194400,3650239550,33000,33000,33000,33000,0
20240116,194300,3650239550,33000,33000,33000,33000,0
20240116,194200,3650239550,33000,33000,33000,33000,0
20240116,194100,3650239550,33000,33000,33000,33000,0
20240116,194000,3650239550,33000,33000,33000,33000,0
20240116,193900,3650239550,33000,33000,33000,33000,0
20240116,193800,3650239550,33000,33000,33000,33000,0
20240116,193700,3650239550,33000,33000,33000,33000,1899
20240116,193600,3650239550,33000,33000,33000,33000,0
20240116,193500,3650239550,33000,33000,33000,33000,0
20240116,193400,3650239550,33000,33000,33000,33000,0
20240116,193300,3650239550,33000,33000,33000,33000,0
20240116,193200,3650239550,33000,33000,33000,33000,0
20240116,193100,3650239550,33000,33000,33000,33000,0
20240116,193000,3650239550,33000,33000,33000,33000,0
20240116,192900,3650239550,33000,33000,33000,33000,0
20240116,192800,3650239550,33000,33000,33000,33000,0
20240116,192700,3650239550,33000,33000,33000,33000,0
20240116,192600,3650239550,33000,33000,33000,33000,0
20240116,192500,3650239550,33000,33000,33000,33000,0
20240116,192400,3650239550,33000,33000,33000,33000,0
20240116,192300,3650239550,33000,33000,33000,33000,0
20240116,192200,3650239550,33000,33000,33000,33000,0
20240116,192100,3650239550,33000,33000,33000,33000,0
20240116,192000,3650239550,33000,33000,33000,33000,0
20240116,191900,3650239550,33000,33000,33000,33000,0
20240116,191800,3650239550,33000,33000,33000,33000,0
20240116,191700,3650239550,33000,33000,33000,33000,0
20240116,191600,3650239550,33000,33000,33000,33000,0
20240116,191500,3650239550,33000,33000,33000,33000,0
20240116,191400,3650239550,33000,33000,33000,33000,0
20240116,191300,3650239550,33000,33000,33000,33000,0
20240116,191200,3650239550,33000,33000,33000,33000,0
20240116,191100,3650239550,33000,33000,33000,33000,0
20240116,191000,3650239550,33000,33000,33000,33000,0
20240116,190900,3650239550,33000,33000,33000,33000,0
20240116,190800,3650239550,33000,33000,33000,33000,0
20240116,190700,3650239550,33000,33000,33000,33000,1899
20240116,190600,3650239550,33000,33000,33000,33000,0
20240116,190500,3650239550,33000,33000,33000,33000,0
20240116,190400,3650239550,33000,33000,33000,33000,0
20240116,190300,3650239550,33000,33000,33000,33000,0
20240116,190200,3650239550,33000,33000,33000,33000,0
20240116,190100,3650239550,33000,33000,33000,33000,0
20240116,190000,3650239550,33000,33000,33000,33000,0
20240116,185900,3650239550,33000,33000,33000,33000,0
20240116,185800,3650239550,33000,33000,33000,33000,0
20240116,185700,3650239550,33000,33000,33000,33000,0
20240116,185600,3650239550,33000,33000,33000,33000,0
20240116,185500,3650239550,33000,33000,33000,33000,0
20240116,185400,3650239550,33000,33000,33000,33000,0
20240116,185300,3650239550,33000,33000,33000,33000,0
20240116,185200,3650239550,33000,33000,33000,33000,0
20240116,185100,3650239550,33000,33000,33000,33000,0
20240116,185000,3650239550,33000,33000,33000,33000,0
20240116,184900,3650239550,33000,33000,33000,33000,0
20240116,184800,3650239550,33000,33000,33000,33000,0
20240116,184700,3650239550,33000,33000,33000,33000,0
20240116,184600,3650239550,33000,33000,33000,33000,0
20240116,184500,3650239550,33000,33000,33000,33000,0
20240116,184400,3650239550,33000,33000,33000,33000,0
20240116,184300,3650239550,33000,33000,33000,33000,0
20240116,184200,3650239550,33000,33000,33000,33000,0
20240116,184100,3650239550,33000,33000,33000,33000,0
20240116,184000,3650239550,33000,33000,33000,33000,0
20240116,183900,3650239550,33000,33000,33000,33000,0
20240116,183800,3650239550,33000,33000,33000,33000,0
20240116,183700,3650239550,33000,33000,33000,33000,1899
20240116,183600,3650239550,33000,33000,33000,33000,0
20240116,183500,3650239550,33000,33000,33000,33000,0
20240116,183400,3650239550,33000,33000,33000,33000,0
20240116,183300,3650239550,33000,33000,33000,33000,0
20240116,183200,3650239550,33000,33000,33000,33000,0
20240116,183100,3650239550,33000,33000,33000,33000,0
20240116,183000,3650239550,33000,33000,33000,33000,0
20240116,182900,3650239550,33000,33000,33000,33000,0
20240116,182800,3650239550,33000,33000,33000,33000,0
20240116,182700,3650239550,33000,33000,33000,33000,0
20240116,182600,3650239550,33000,33000,33000,33000,0
20240116,182500,3650239550,33000,33000,33000,33000,0
20240116,182400,3650239550,33000,33000,33000,33000,0
20240116,182300,3650239550,33000,33000,33000,33000,0
20240116,182200,3650239550,33000,33000,33000,33000,0
20240116,182100,3650239550,33000,33000,33000,33000,0
20240116,182000,3650239550,33000,33000,33000,33000,0
20240116,181900,3650239550,33000,33000,33000,33000,0
20240116,181800,3650239550,33000,33000,33000,33000,0
20240116,181700,3650239550,33000,33000,33000,33000,0
20240116,181600,3650239550,33000,33000,33000,33000,0
20240116,181500,3650239550,33000,33000,33000,33000,0
20240116,181400,3650239550,33000,33000,33000,33000,0
20240116,181300,3650239550,33000,33000,33000,33000,0
20240116,181200,3650239550,33000,33000,33000,33000,0
20240116,181100,3650239550,33000,33000,33000,33000,0
20240116,181000,3650239550,33000,33000,33000,33000,0
20240116,180900,3650239550,33000,33000,33000,33000,0
20240116,180800,3650239550,33000,33000,33000,33000,0
20240116,180700,3650239550,33000,33000,33000,33000,1899
20240116,180600,3650239550,33000,33000,33000,33000,0
20240116,180500,3650239550,33000,33000,33000,33000,0
20240116,180400,3650239550,33000,33000,33000,33000,0
20240116,180300,3650239550,33000,33000,33000,33000,0
20240116,180200,3650239550,33000,33000,33000,33000,0
20240116,180100,3650239550,33000,33000,33000,33000,0
20240116,180000,3650239550,33000,33000,33000,33000,0
20240116,175900,3650239550,33000,33000,33000,33000,0
20240116,175800,3650239550,33000,33000,33000,33000,0
20240116,175700,3650239550,33000,33000,33000,33000,0
20240116,175600,3650239550,33000,33000,33000,33000,0
20240116,175500,3650239550,33000,33000,33000,33000,0
20240116,175400,3650239550,33000,33000,33000,33000,0
20240116,175300,3650239550,33000,33000,33000,33000,0
20240116,175200,3650239550,33000,33000,33000,33000,0
20240116,175100,3650239550,33000,33000,33000,33000,0
20240116,175000,3650239550,33000,33000,33000,33000,0
20240116,174900,3650239550,33000,33000,33000,33000,0
20240116,174800,3650239550,33000,33000,33000,33000,0
20240116,174700,3650239550,33000,33000,33000,33000,0
20240116,174600,3650239550,33000,33000,33000,33000,0
20240116,174500,3650239550,33000,33000,33000,33000,0
20240116,174400,3650239550,33000,33000,33000,33000,0
20240116,174300,3650239550,33000,33000,33000,33000,0
20240116,174200,3650239550,33000,33000,33000,33000,0
20240116,174100,3650239550,33000,33000,33000,33000,0
20240116,174000,3650239550,33000,33000,33000,33000,0
20240116,173900,3650239550,33000,33000,33000,33000,0
20240116,173800,3650239550,33000,33000,33000,33000,0
20240116,173700,3650239550,33000,33000,33000,33000,1899
20240116,173600,3650239550,33000,33000,33000,33000,0
20240116,173500,3650239550,33000,33000,33000,33000,0
20240116,173400,3650239550,33000,33000,33000,33000,0
20240116,173300,3650239550,33000,33000,33000,33000,0
20240116,173200,3650239550,33000,33000,33000,33000,0
20240116,173100,3650239550,33000,33000,33000,33000,0
20240116,173000,3650239550,33000,33000,33000,33000,0
20240116,172900,3650239550,33000,33000,33000,33000,0
20240116,172800,3650239550,33000,33000,33000,33000,0
20240116,172700,3650239550,33000,33000,33000,33000,0
20240116,172600,3650239550,33000,33000,33000,33000,0
20240116,172500,3650239550,33000,33000,33000,33000,0
20240116,172400,3650239550,33000,33000,33000,33000,0
20240116,172300,3650239550,33000,33000,33000,33000,0
20240116,172200,3650239550,33000,33000,33000,33000,0
20240116,172100,3650239550,33000,33000,33000,33000,0
20240116,172000,3650239550,33000,33000,33000,33000,0
20240116,171900,3650239550,33000,33000,33000,33000,0
20240116,171800,3650239550,33000,33000,33000,33000,0
20240116,171700,3650239550,33000,33000,33000,33000,0
20240116,171600,3650239550,33000,33000,33000,33000,0
20240116,171500,3650239550,33000,33000,33000,33000,0
20240116,171400,3650239550,33000,33000,33000,33000,0
20240116,171300,3650239550,33000,33000,33000,33000,0
20240116,171200,3650239550,33000,33000,33000,33000,0
20240116,171100,3650239550,33000,33000,33000,33000,0
20240116,171000,3650239550,33000,33000,33000,33000,0
20240116,170900,3650239550,33000,33000,33000,33000,0
20240116,170800,3650239550,33000,33000,33000,33000,0
20240116,170700,3650239550,33000,33000,33000,33000,1899
20240116,170600,3650239550,33000,33000,33000,33000,0
20240116,170500,3650239550,33000,33000,33000,33000,0
20240116,170400,3650239550,33000,33000,33000,33000,0
20240116,170300,3650239550,33000,33000,33000,33000,0
20240116,170200,3650239550,33000,33000,33000,33000,0
20240116,170100,3650239550,33000,33000,33000,33000,0
20240116,170000,3650239550,33000,33000,33000,33000,0
20240116,165900,3650239550,33000,33000,33000,33000,0
20240116,165800,3650239550,33000,33000,33000,33000,0
20240116,165700,3650239550,33000,33000,33000,33000,0
20240116,165600,3650239550,33000,33000,33000,33000,0
20240116,165500,3650239550,33000,33000,33000,33000,0
20240116,165400,3650239550,33000,33000,33000,33000,0
20240116,165300,3650239550,33000,33000,33000,33000,0
20240116,165200,3650239550,33000,33000,33000,33000,0
20240116,165100,3650239550,33000,33000,33000,33000,0
20240116,165000,3650239550,33000,33000,33000,33000,0
20240116,164900,3650239550,33000,33000,33000,33000,0
20240116,164800,3650239550,33000,33000,33000,33000,0
20240116,164700,3650239550,33000,33000,33000,33000,0
20240116,164600,3650239550,33000,33000,33000,33000,0
20240116,164500,3650239550,33000,33000,33000,33000,0
20240116,164400,3650239550,33000,33000,33000,33000,0
20240116,164300,3650239550,33000,33000,33000,33000,0
20240116,164200,3650239550,33000,33000,33000,33000,0
20240116,164100,3650239550,33000,33000,33000,33000,0
20240116,164000,3650239550,33000,33000,33000,33000,0
20240116,163900,3650239550,33000,33000,33000,33000,0
20240116,163800,3650239550,33000,33000,33000,33000,0
20240116,163700,3650239550,33000,33000,33000,33000,1899
20240116,163600,3650239550,33000,33000,33000,33000,0
20240116,163500,3650239550,33000,33000,33000,33000,0
20240116,163400,3650239550,33000,33000,33000,33000,0
20240116,163300,3650239550,33000,33000,33000,33000,0
20240116,163200,3650239550,33000,33000,33000,33000,0
20240116,163100,3650239550,33000,33000,33000,33000,0
20240116,163000,3650239550,33000,33000,33000,33000,0
20240116,162900,3650239550,33000,33000,33000,33000,0
20240116,162800,3650239550,33000,33000,33000,33000,0
20240116,162700,3650239550,33000,33000,33000,33000,0
20240116,162600,3650239550,33000,33000,33000,33000,0
20240116,162500,3650239550,33000,33000,33000,33000,0
20240116,162400,3650239550,33000,33000,33000,33000,0
20240116,162300,3650239550,33000,33000,33000,33000,0
20240116,162200,3650239550,33000,33000,33000,33000,0
20240116,162100,3650239550,33000,33000,33000,33000,0
20240116,162000,3650239550,33000,33000,33000,33000,0
20240116,161900,3650239550,33000,33000,33000,33000,0
20240116,161800,3650239550,33000,33000,33000,33000,0
20240116,161700,3650239550,33000,33000,33000,33000,0
20240116,161600,3650239550,33000,33000,33000,33000,0
20240116,161500,3650239550,33000,33000,33000,33000,0
20240116,161400,3650239550,33000,33000,33000,33000,0
20240116,161300,3650239550,33000,33000,33000,33000,0
20240116,161200,3650239550,33000,33000,33000,33000,0
20240116,161100,3650239550,33000,33000,33000,33000,0
20240116,161000,3650239550,33000,33000,33000,33000,0
20240116,160900,3650239550,33000,33000,33000,33000,0
20240116,160800,3650239550,33000,33000,33000,33000,0
20240116,160700,3650239550,33000,33000,33000,33000,1899
20240116,160600,3650239550,33000,33000,33000,33000,0
20240116,160500,3650239550,33000,33000,33000,33000,0
20240116,160400,3650239550,33000,33000,33000,33000,0
20240116,160300,3650239550,33000,33000,33000,33000,0
20240116,160200,3650239550,33000,33000,33000,33000,0
20240116,160100,3650239550,33000,33000,33000,33000,0
20240116,160000,3650239550,33000,33000,33000,33000,0
20240116,155900,3650239550,33000,33000,33000,33000,0
20240116,155800,3650239550,33000,33000,33000,33000,0
20240116,155700,3650239550,33000,33000,33000,33000,0
20240116,155600,3650239550,33000,33000,33000,33000,0
20240116,155500,3650239550,33000,33000,33000,33000,0
20240116,155400,3650239550,33000,33000,33000,33000,0
20240116,155300,3650239550,33000,33000,33000,33000,0
20240116,155200,3650239550,33000,33000,33000,33000,0
20240116,155100,3650239550,33000,33000,33000,33000,0
20240116,155000,3650239550,33000,33000,33000,33000,0
20240116,154900,3650239550,33000,33000,33000,33000,0
20240116,154800,3650239550,33000,33000,33000,33000,0
20240116,154700,3650239550,33000,33000,33000,33000,0
20240116,154600,3650239550,33000,33000,33000,33000,0
20240116,154500,3650239550,33000,33000,33000,33000,0
20240116,154400,3650239550,33000,33000,33000,33000,0
20240116,154300,3650239550,33000,33000,33000,33000,0
20240116,154200,3650239550,33000,33000,33000,33000,0
20240116,154100,3650239550,33000,33000,33000,33000,0
20240116,154000,3650239550,33000,33000,33000,33000,0
20240116,153900,3650239550,33000,33000,33000,33000,0
20240116,153800,3650239550,33000,33000,33000,33000,0
20240116,153700,3650239550,33000,33000,33000,33000,1899
20240116,153600,3650239550,33000,33000,33000,33000,0
20240116,153500,3650239550,33000,33000,33000,33000,0
20240116,153400,3650239550,33000,33000,33000,33000,0
20240116,153300,3650239550,33000,33000,33000,33000,0
20240116,153200,3650239550,33000,33000,33000,33000,0
20240116,153100,3650239550,33000,33000,33000,33000,0
20240116,153000,3650239550,33000,33000,33000,33000,1899
20240116,152900,3587572550,32950,32950,32950,32950,0
20240116,152800,3587572550,32950,32950,32950,32950,0
20240116,152700,3587572550,32950,32950,32950,32950,0
20240116,152600,3587572550,32950,32950,32950,32950,0
20240116,152500,3587572550,32950,32950,32950,32950,0
20240116,152400,3587572550,32950,32950,32950,32950,0
20240116,152300,3587572550,32950,32950,32950,32950,0
20240116,152200,3587572550,32950,32950,32950,32950,0
20240116,152100,3587572550,32950,32950,32950,32950,0
20240116,152000,3587572550,32950,32950,32950,32950,0
20240116,151900,3587572550,32950,32900,32950,32900,353
20240116,151800,3575943900,32900,32850,32900,32800,237
20240116,151700,3568163250,32950,33000,33000,32900,31
20240116,151600,3567141100,33000,33000,33000,32850,190
20240116,151500,3560878850,33000,32950,33000,32850,203
20240116,151400,3554186600,33000,33000,33000,33000,195
20240116,151300,3547751600,33000,32950,33000,32900,740
20240116,151200,3523375750,32900,32850,32950,32850,196
20240116,151100,3516927250,32900,32850,32900,32800,402
20240116,151000,3503739200,32900,32900,32900,32850,194
20240116,150900,3497357050,32900,32900,32950,32900,137
20240116,150800,3492848500,32900,32800,32950,32800,108
20240116,150700,3489295550,32950,32950,32950,32950,194
20240116,150600,3482903250,32900,32900,32900,32900,188
20240116,150500,3476718050,32900,32850,32900,32850,217
20240116,150400,3469578900,32950,32950,32950,32950,119
20240116,150300,3465657850,32950,32950,32950,32750,320
20240116,150200,3455155050,32950,32950,33000,32950,140
20240116,150100,3450536050,32950,32950,32950,32750,192
20240116,150000,3444212000,32950,32850,32950,32850,125
20240116,145900,3440094850,32950,32950,32950,32950,106
20240116,145800,3436602150,32950,32900,32950,32750,481
20240116,145700,3420803850,32900,32950,32950,32850,198
20240116,145600,3414287750,32950,32950,32950,32900,103
20240116,145500,3410897700,32950,32950,32950,32850,127
20240116,145400,3406714550,32950,32950,32950,32900,114
20240116,145300,3402959100,32950,32950,32950,32950,137
20240116,145200,3398444950,32950,32950,32950,32900,204
20240116,145100,3391724150,32900,32900,32950,32900,126
20240116,145000,3387578000,32950,32950,32950,32950,188
20240116,144900,3381383400,32950,32800,32950,32800,215
20240116,144800,3374316700,32900,32950,32950,32800,1076
20240116,144700,3338917850,32950,32900,32950,32900,96
20240116,144600,3335758800,32900,32850,32900,32850,138
20240116,144500,3331219100,32850,32850,32900,32850,168
20240116,144400,3325698550,32850,32850,32900,32800,65
20240116,144300,3323562300,32900,32850,32950,32850,211
20240116,144200,3316620800,32950,32950,32950,32900,138
20240116,144100,3312074450,32950,32950,32950,32900,151
20240116,144000,3307099500,32950,32950,32950,32950,544
20240116,143900,3289174700,32950,32950,32950,32800,77
20240116,143800,3286644300,32800,32900,32950,32800,286
20240116,143700,3277226250,32900,32950,32950,32900,25
20240116,143600,3276403100,32950,32900,32950,32900,188
20240116,143500,3270213500,32900,32900,32900,32900,155
20240116,143400,3265114000,32900,32900,32900,32900,215
20240116,143300,3258040500,32900,32850,32900,32700,188
20240116,143200,3251864200,32850,32700,32850,32700,288
20240116,143100,3242413900,32800,32900,32900,32750,422
20240116,143000,3228554700,32900,32800,32900,32800,54
20240116,142900,3226778800,32800,32800,32800,32800,191
20240116,142800,3220514000,32800,32900,32900,32800,110
20240116,142700,3216896400,32900,32850,32900,32800,187
20240116,142600,3210749150,32900,32850,32900,32850,223
20240116,142500,3203418250,32850,32800,32850,32800,183
20240116,142400,3197406850,32850,32850,32850,32850,182
20240116,142300,3191428150,32850,32850,32850,32850,104
20240116,142200,3188011750,32850,32800,32850,32800,303
20240116,142100,3178072900,32800,32750,32800,32750,106
20240116,142000,3174596150,32800,32800,32800,32800,103
20240116,141900,3171217750,32800,32800,32800,32800,153
20240116,141800,3166199350,32800,32800,32800,32800,130
20240116,141700,3161935350,32800,32800,32800,32800,75
20240116,141600,3159475350,32750,32750,32750,32750,24
20240116,141500,3158689350,32750,32750,32750,32750,10
20240116,141400,3158361850,32750,32750,32750,32750,27
20240116,141300,3157477600,32600,32600,32600,32600,0
20240116,141200,3157477600,32600,32650,32650,32600,250
20240116,141100,3149327100,32600,32600,32600,32600,20
20240116,141000,3148675100,32600,32700,32750,32600,317
20240116,140900,3138309800,32750,32750,32750,32750,0
20240116,140800,3138309800,32750,32800,32800,32750,25
20240116,140700,3137491000,32750,32750,32750,32750,142
20240116,140600,3132840500,32750,32650,32750,32650,82
20240116,140500,3130159400,32650,32650,32650,32650,2
20240116,140400,3130094100,32650,32700,32700,32650,33
20240116,140300,3129015750,32750,32750,32750,32750,39
20240116,140200,3127738500,32700,32750,32750,32700,52
20240116,140100,3126037600,32750,32750,32750,32750,0
20240116,140000,3126037600,32750,32750,32750,32750,524
20240116,135900,3108876600,32750,32750,32750,32750,57
20240116,135800,3107009850,32750,32650,32750,32650,58
20240116,135700,3105114100,32600,32600,32600,32600,0
20240116,135600,3105114100,32600,32600,32600,32600,250
20240116,135500,3096964100,32750,32750,32750,32600,41
20240116,135400,3095622850,32700,32650,32700,32650,296
20240116,135300,3085957700,32650,32650,32650,32650,174
20240116,135200,3080276600,32700,32650,32700,32650,68
20240116,135100,3078056100,32700,32700,32700,32700,25
20240116,135000,3077238600,32650,32650,32650,32650,3
20240116,134900,3077140650,32700,32700,32700,32700,0
20240116,134800,3077140650,32700,32700,32700,32700,1
20240116,134700,3077107950,32700,32700,32700,32700,37
20240116,134600,3075898050,32600,32600,32600,32600,0
20240116,134500,3075898050,32600,32600,32600,32600,77
20240116,134400,3073387850,32700,32650,32700,32650,81
20240116,134300,3070739400,32700,32700,32700,32700,192
20240116,134200,3064461000,32700,32700,32700,32700,0
20240116,134100,3064461000,32700,32700,32700,32700,102
20240116,134000,3061125600,32700,32700,32700,32700,6
20240116,133900,3060929400,32700,32700,32700,32700,28
20240116,133800,3060013800,32650,32650,32650,32650,0
20240116,133700,3060013800,32650,32650,32650,32650,17
20240116,133600,3059458750,32700,32650,32700,32650,127
20240116,133500,3055310850,32600,32600,32600,32600,84
20240116,133400,3052572450,32650,32650,32650,32650,26
20240116,133300,3051723550,32700,32700,32700,32700,1
20240116,133200,3051690850,32700,32700,32700,32700,42
20240116,133100,3050317450,32650,32650,32650,32650,14
20240116,133000,3049860350,32650,32650,32650,32650,6
20240116,132900,3049664450,32650,32650,32650,32650,51
20240116,132800,3047999300,32650,32750,32750,32650,31
20240116,132700,3046984550,32650,32650,32650,32650,0
20240116,132600,3046984550,32650,32650,32650,32650,0
20240116,132500,3046984550,32650,32700,32700,32650,11
20240116,132400,3046625350,32800,32650,32800,32650,627
20240116,132300,3026099200,32500,32500,32500,32500,0
20240116,132200,3026099200,32500,32500,32500,32500,0
20240116,132100,3026099200,32500,32650,32700,32500,214
20240116,132000,3019104000,32650,32650,32650,32650,26
20240116,131900,3018255100,32500,32500,32500,32500,5
20240116,131800,3018092600,32500,32500,32500,32500,0
20240116,131700,3018092600,32500,32500,32500,32500,20
20240116,131600,3017442600,32500,32700,32700,32500,58
20240116,131500,3015552000,32700,32600,32700,32600,33
20240116,131400,3014473900,32700,32700,32700,32700,0
20240116,131300,3014473900,32700,32500,32700,32500,969
20240116,131200,2982878000,32550,32550,32550,32550,26
20240116,131100,2982031700,32500,32500,32500,32500,10
20240116,131000,2981706700,32500,32500,32500,32500,10
20240116,130900,2981381700,32550,32550,32550,32550,0
20240116,130800,2981381700,32550,32550,32550,32550,26
20240116,130700,2980535400,32550,32450,32550,32450,55
20240116,130600,2978745550,32450,32450,32450,32450,2
20240116,130500,2978680650,32500,32500,32500,32500,145
20240116,130400,2973968150,32500,32400,32600,32400,183
20240116,130300,2968035550,32400,32400,32400,32400,100
20240116,130200,2964795550,32400,32400,32400,32400,1300
20240116,130100,2922675550,32600,32600,32600,32600,28
20240116,130000,2921762750,32400,32400,32400,32400,1
20240116,125900,2921730350,32400,32400,32400,32400,181
20240116,125800,2915865950,32400,32500,32500,32400,60
20240116,125700,2913916250,32600,32600,32600,32600,65
20240116,125600,2911797250,32500,32500,32500,32500,60
20240116,125500,2909847250,32600,32500,32600,32500,162
20240116,125400,2904581950,32400,32400,32400,32400,0
20240116,125300,2904581950,32400,32650,32650,32400,87
20240116,125200,2901756400,32400,32400,32400,32400,4
20240116,125100,2901626800,32400,32400,32400,32400,60
20240116,125000,2899682800,32400,32400,32400,32400,60
20240116,124900,2897738800,32650,32600,32650,32600,57
20240116,124800,2895879700,32400,32600,32600,32400,69
20240116,124700,2893642100,32600,32600,32600,32600,3
20240116,124600,2893544300,32400,32550,32550,32400,92
20240116,124500,2890558700,32600,32450,32600,32400,290
20240116,124400,2881153900,32450,32450,32450,32450,1304
20240116,124300,2838839100,32450,32500,32500,32450,207
20240116,124200,2832120300,32500,32500,32500,32500,5
20240116,124100,2831957800,32500,32650,32650,32500,84
20240116,124000,2829224050,32500,32500,32500,32500,60
20240116,123900,2827274050,32500,32500,32500,32500,1
20240116,123800,2827241550,32500,32600,32600,32500,551
20240116,123700,2809284950,32700,32600,32700,32600,231
20240116,123600,2801746350,32600,32650,32700,32600,466
20240116,123500,2786518650,32600,32650,32650,32600,61
20240116,123400,2784529950,32600,32600,32600,32600,0
20240116,123300,2784529950,32600,32550,32600,32550,105
20240116,123200,2781109950,32500,32500,32500,32500,0
20240116,123100,2781109950,32500,32550,32550,32500,160
20240116,123000,2775909900,32500,32650,32700,32500,241
20240116,122900,2768072000,32450,32450,32450,32450,0
20240116,122800,2768072000,32450,32650,32650,32450,93
20240116,122700,2765052350,32650,32550,32650,32550,248
20240116,122600,2756975650,32550,32700,32700,32550,86
20240116,122500,2754172450,32650,32550,32650,32500,135
20240116,122400,2749774850,32650,32600,32650,32600,49
20240116,122300,2748177400,32400,32500,32500,32400,60
20240116,122200,2746232000,32600,32600,32600,32600,105
20240116,122100,2742809000,32400,32450,32450,32400,159
20240116,122000,2737654450,32350,32350,32350,32350,78
20240116,121900,2735131150,32350,32350,32350,32350,0
20240116,121800,2735131150,32350,32350,32550,32350,116
20240116,121700,2731373550,32350,32400,32400,32350,60
20240116,121600,2729430100,32450,32500,32500,32450,14
20240116,121500,2728975150,32450,32600,32600,32450,374
20240116,121400,2716825950,32600,32500,32600,32500,78
20240116,121300,2714288150,32500,32500,32650,32500,197
20240116,121200,2707867400,32450,32450,32450,32450,69
20240116,121100,2705628350,32450,32550,32550,32450,8
20240116,121000,2705368550,32550,32450,32550,32350,84
20240116,120900,2702643650,32450,32450,32450,32450,4
20240116,120800,2702513850,32450,32500,32500,32450,70
20240116,120700,2700240450,32450,32450,32450,32450,70
20240116,120600,2697968950,32600,32600,32600,32600,29
20240116,120500,2697023550,32400,32400,32400,32400,80
20240116,120400,2694431550,32400,32400,32400,32400,0
20240116,120300,2694431550,32400,32400,32400,32400,59
20240116,120200,2692519950,32400,32400,32600,32400,85
20240116,120100,2689761150,32350,32450,32450,32350,18
20240116,120000,2689178650,32350,32450,32450,32350,60
20240116,115900,2687236750,32600,32600,32600,32600,20
20240116,115800,2686584750,32600,32400,32600,32350,324
20240116,115700,2676089050,32400,32400,32400,32400,799
20240116,115600,2650201450,32400,32400,32400,32400,0
20240116,115500,2650201450,32400,32650,32650,32400,88
20240116,115400,2647343250,32400,32400,32400,32400,0
20240116,115300,2647343250,32400,32400,32400,32400,60
20240116,115200,2645399250,32400,32450,32450,32400,60
20240116,115100,2643453750,32650,32650,32650,32650,58
20240116,115000,2641560050,32650,32600,32650,32400,103
20240116,114900,2638212300,32600,32600,32600,32600,2
20240116,114800,2638147100,32400,32550,32550,32400,90
20240116,114700,2635226600,32550,32400,32550,32400,85
20240116,114600,2632468850,32400,32400,32400,32400,0
20240116,114500,2632468850,32400,32450,32450,32400,149
20240116,114400,2627636900,32400,32400,32400,32400,0
20240116,114300,2627636900,32400,32650,32700,32400,318
20240116,114200,2617312400,32550,32450,32550,32450,61
20240116,114100,2615332850,32650,32650,32650,32650,4
20240116,114000,2615202250,32450,32700,32700,32450,72
20240116,113900,2612863050,32700,32700,32700,32700,26
20240116,113800,2612012850,32450,32500,32500,32450,80
20240116,113700,2609413100,32500,32550,32550,32500,119
20240116,113600,2605545200,32500,32500,32500,32500,5
20240116,113500,2605382700,32500,32500,32700,32500,109
20240116,113400,2601832300,32600,32600,32600,32600,120
20240116,113300,2597920300,32600,32700,32700,32600,30
20240116,113200,2596941300,32700,32600,32700,32500,590
20240116,113100,2577664500,32600,32650,32700,32600,223
20240116,113000,2570382500,32500,32500,32500,32500,59
20240116,112900,2568465000,32500,32550,32550,32500,70
20240116,112800,2566187950,32650,32650,32650,32650,54
20240116,112700,2564424850,32650,32550,32650,32500,89
20240116,112600,2561525750,32550,32550,32550,32550,2
20240116,112500,2561460650,32500,32600,32600,32500,60
20240116,112400,2559507850,32600,32700,32700,32500,185
20240116,112300,2553480550,32500,32500,32500,32500,15
20240116,112200,2552993050,32450,32500,32700,32450,83
20240116,112100,2550295600,32450,32450,32450,32450,0
20240116,112000,2550295600,32450,32700,32700,32450,109
20240116,111900,2546746750,32500,32600,32600,32500,59
20240116,111800,2544825400,32600,32600,32600,32600,2
20240116,111700,2544760200,32700,32600,32700,32600,62
20240116,111600,2542738800,32700,32700,32700,32700,24
20240116,111500,2541954000,32600,32600,32650,32600,67
20240116,111400,2539769650,32550,32550,32550,32450,154
20240116,111300,2534765000,32500,32500,32500,32500,0
20240116,111200,2534765000,32500,32600,32600,32500,62
20240116,111100,2532747000,32500,32500,32500,32500,154
20240116,111000,2527742000,32500,32550,32550,32500,504
20240116,110900,2511360400,32500,32650,32650,32500,1250
20240116,110800,2470607400,32600,32600,32750,32600,182
20240116,110700,2464669900,32550,32600,32600,32550,360
20240116,110600,2452936750,32600,32650,32650,32600,3
20240116,110500,2452838900,32600,32700,32700,32600,59
20240116,110400,2450914500,32700,32700,32700,32600,188
20240116,110300,2444769900,32700,32650,32700,32600,216
20240116,110200,2437721900,32600,32650,32650,32600,110
20240116,110100,2434133400,32650,32650,32650,32650,32
20240116,110000,2433088600,32650,32750,32900,32650,87
20240116,105900,2430238650,32800,32850,32850,32750,564
20240116,105800,2411766100,32900,32900,32900,32900,163
20240116,105700,2406403400,32900,32850,32900,32750,161
20240116,105600,2401117650,32850,32800,32900,32750,224
20240116,105500,2393764200,32850,32850,32850,32850,93
20240116,105400,2390709150,32900,32950,32950,32750,143
20240116,105300,2386017500,32950,32900,32950,32900,142
20240116,105200,2381344700,32850,32850,32850,32750,102
20240116,105100,2377999400,32850,32750,32850,32700,86
20240116,105000,2375183300,32850,32750,32900,32750,165
20240116,104900,2369765450,32900,32900,32900,32750,88
20240116,104800,2366879150,32900,32850,33000,32850,821
20240116,104700,2339821850,32650,32650,32650,32650,60
20240116,104600,2337862850,32550,32700,32700,32550,59
20240116,104500,2335940850,32850,32700,32850,32700,297
20240116,104400,2326221650,32700,32550,32700,32550,63
20240116,104300,2324170850,32550,32550,32550,32550,30
20240116,104200,2323194350,32550,32700,32700,32550,324
20240116,104100,2312607900,32700,32650,32700,32600,437
20240116,104000,2298347450,32600,32600,32650,32600,209
20240116,103900,2291531600,32600,32650,32650,32550,83
20240116,103800,2288828450,32650,32650,32650,32650,1
20240116,103700,2288795800,32550,32700,32700,32550,157
20240116,103600,2283669900,32550,32700,32700,32550,119
20240116,103500,2279791850,32700,32700,32700,32700,19
20240116,103400,2279170550,32700,32700,32700,32450,70
20240116,103300,2276895800,32450,32700,32700,32450,39
20240116,103200,2275621250,32450,32700,32700,32450,60
20240116,103100,2273670300,32700,32550,32700,32450,65
20240116,103000,2271557450,32550,32550,32600,32550,134
20240116,102900,2267195250,32550,32450,32550,32350,115
20240116,102800,2263463500,32450,32450,32450,32450,45
20240116,102700,2262003250,32650,32500,32650,32450,450
20240116,102600,2247362900,32450,32350,32450,32350,67
20240116,102500,2245195250,32350,32300,32350,32300,699
20240116,102400,2222617000,32300,32500,32500,32300,357
20240116,102300,2211024900,32500,32500,32500,32300,66
20240116,102200,2208880900,32200,32500,32500,32200,91
20240116,102100,2205938000,32450,32250,32450,32200,114
20240116,102000,2202260200,32450,32300,32450,32200,325
20240116,101900,2191778900,32300,32400,32400,32300,85
20240116,101800,2189029600,32400,32450,32500,32400,184
20240116,101700,2183062700,32400,32250,32400,32250,92
20240116,101600,2180084650,32300,32400,32400,32300,155
20240116,101500,2175075000,32450,32300,32450,32300,1527
20240116,101400,2125680200,32300,32300,32300,32250,224
20240116,101300,2118448400,32300,32250,32300,32200,64
20240116,101200,2116385500,32350,32350,32350,32250,82
20240116,101100,2113736700,32300,32250,32300,32100,546
20240116,101000,2096126700,32300,32150,32350,31850,7660
20240116,100900,1850790750,32150,32200,32400,32150,1586
20240116,100800,1799724750,32150,32250,32300,32100,451
20240116,100700,1785197050,32300,32350,32350,32100,1273
20240116,100600,1744226850,32350,32150,32350,32150,935
20240116,100500,1714154550,32150,32300,32350,32150,471
20240116,100400,1698975450,32250,32300,32350,32200,207
20240116,100300,1692294400,32350,32300,32450,32300,183
20240116,100200,1686380050,32350,32150,32400,32100,716
20240116,100100,1663348550,32400,32400,32400,32150,2860
20240116,100000,1571274400,32400,32300,32400,32300,322
20240116,095900,1560873600,32300,32250,32400,32150,1741
20240116,095800,1504718600,32300,32400,32450,32300,638
20240116,095700,1484080750,32450,32500,32500,32400,386
20240116,095600,1471553800,32500,32650,32700,32400,330
20240116,095500,1460809900,32400,32400,32600,32400,689
20240116,095400,1438477900,32400,32250,32500,32250,422
20240116,095300,1424804800,32250,32500,32500,32250,931
20240116,095200,1394706150,32500,32400,32600,32400,466
20240116,095100,1379547400,32500,32550,32550,32300,1575
20240116,095000,1328443450,32550,32400,32550,32350,719
20240116,094900,1305144100,32400,32500,32550,32400,1399
20240116,094800,1259696650,32500,32500,32550,32500,422
20240116,094700,1245976000,32500,32650,32650,32500,640
20240116,094600,1225109300,32650,32750,32750,32600,398
20240116,094500,1212095000,32750,32650,32750,32500,440
20240116,094400,1197744050,32600,32850,33050,32100,3910
20240116,094300,1070687000,32850,33000,33000,32750,5219
20240116,094200,899364150,33150,33000,33150,32950,304
20240116,094100,889332050,33000,33150,33200,33000,390
20240116,094000,876453800,33200,32950,33200,32900,922
20240116,093900,845987500,32950,32950,32950,32900,677
20240116,093800,823692700,32950,33050,33050,32950,351
20240116,093700,812103300,33050,33100,33100,32900,2382
20240116,093600,733491100,33100,33300,33300,33100,1435
20240116,093500,685932100,33300,33350,33350,33200,734
20240116,093400,661510600,33300,33350,33350,33300,515
20240116,093300,644341100,33350,33350,33350,33350,156
20240116,093200,639138500,33350,33400,33400,33350,681
20240116,093100,616411350,33500,33550,33550,33400,313
20240116,093000,605938700,33550,33650,33700,33550,425
20240116,092900,591639100,33700,33750,33750,33700,208
20240116,092800,584629000,33750,33750,33800,33700,376
20240116,092700,571946800,33750,33750,33750,33700,178
20240116,092600,565940300,33750,33800,33800,33700,606
20240116,092500,545496600,33850,34000,34000,33850,929
20240116,092400,514008850,33950,34000,34050,33950,404
20240116,092300,500264750,34050,34150,34150,34050,446
20240116,092200,485049250,34150,34200,34200,34150,212
20240116,092100,477805600,34300,34300,34300,34300,200
20240116,092000,470945600,34200,34250,34250,34200,432
20240116,091900,456149900,34250,34400,34400,34250,485
20240116,091800,439513600,34300,34450,34450,34300,512
20240116,091700,421920250,34400,34250,34400,34100,1180
20240116,091600,381391850,34250,34100,34250,34100,188
20240116,091500,374954300,34100,34100,34100,34100,141
20240116,091400,370146200,34050,34100,34100,34050,76
20240116,091300,367558150,34100,34100,34150,34100,310
20240116,091200,356981600,34150,34050,34150,34050,200
20240116,091100,350154600,34050,34100,34200,34050,1524
20240116,091000,298059400,34100,34000,34100,34000,78
20240116,090900,295407000,34000,34000,34100,34000,781
20240116,090800,268852900,34000,34150,34200,34000,2363
20240116,090700,188353500,34150,34100,34150,34100,19
20240116,090600,187704750,34200,34200,34200,34050,54
20240116,090500,185864400,34200,34000,34200,33950,647
20240116,090400,163863200,34000,33900,34000,33900,162
20240116,090300,158366050,34000,33800,34000,33800,337
20240116,090200,146932000,33800,33750,33800,33700,510
20240116,090100,129724450,33750,33900,34000,33750,1394
20240116,090000,82633200,33850,34350,34350,33850,2414