KissMeData/300080/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210100,4431860550,28600,28600,28600,28600,2140
20240313,210000,4431860550,28600,28600,28600,28600,0
20240313,205900,4431860550,28600,28600,28600,28600,0
20240313,205800,4431860550,28600,28600,28600,28600,0
20240313,205700,4431860550,28600,28600,28600,28600,0
20240313,205600,4431860550,28600,28600,28600,28600,0
20240313,205500,4431860550,28600,28600,28600,28600,0
20240313,205400,4431860550,28600,28600,28600,28600,0
20240313,205300,4431860550,28600,28600,28600,28600,0
20240313,205200,4431860550,28600,28600,28600,28600,0
20240313,205100,4431860550,28600,28600,28600,28600,0
20240313,205000,4431860550,28600,28600,28600,28600,0
20240313,204900,4431860550,28600,28600,28600,28600,0
20240313,204800,4431860550,28600,28600,28600,28600,0
20240313,204700,4431860550,28600,28600,28600,28600,0
20240313,204600,4431860550,28600,28600,28600,28600,0
20240313,204500,4431860550,28600,28600,28600,28600,0
20240313,204400,4431860550,28600,28600,28600,28600,0
20240313,204300,4431860550,28600,28600,28600,28600,0
20240313,204200,4431860550,28600,28600,28600,28600,0
20240313,204100,4431860550,28600,28600,28600,28600,0
20240313,204000,4431860550,28600,28600,28600,28600,0
20240313,203900,4431860550,28600,28600,28600,28600,0
20240313,203800,4431860550,28600,28600,28600,28600,0
20240313,203700,4431860550,28600,28600,28600,28600,0
20240313,203600,4431860550,28600,28600,28600,28600,0
20240313,203500,4431860550,28600,28600,28600,28600,0
20240313,203400,4431860550,28600,28600,28600,28600,0
20240313,203300,4431860550,28600,28600,28600,28600,0
20240313,203200,4431860550,28600,28600,28600,28600,0
20240313,203100,4431860550,28600,28600,28600,28600,2140
20240313,203000,4431860550,28600,28600,28600,28600,0
20240313,202900,4431860550,28600,28600,28600,28600,0
20240313,202800,4431860550,28600,28600,28600,28600,0
20240313,202700,4431860550,28600,28600,28600,28600,0
20240313,202600,4431860550,28600,28600,28600,28600,0
20240313,202500,4431860550,28600,28600,28600,28600,0
20240313,202400,4431860550,28600,28600,28600,28600,0
20240313,202300,4431860550,28600,28600,28600,28600,0
20240313,202200,4431860550,28600,28600,28600,28600,0
20240313,202100,4431860550,28600,28600,28600,28600,0
20240313,202000,4431860550,28600,28600,28600,28600,0
20240313,201900,4431860550,28600,28600,28600,28600,0
20240313,201800,4431860550,28600,28600,28600,28600,0
20240313,201700,4431860550,28600,28600,28600,28600,0
20240313,201600,4431860550,28600,28600,28600,28600,0
20240313,201500,4431860550,28600,28600,28600,28600,0
20240313,201400,4431860550,28600,28600,28600,28600,0
20240313,201300,4431860550,28600,28600,28600,28600,0
20240313,201200,4431860550,28600,28600,28600,28600,0
20240313,201100,4431860550,28600,28600,28600,28600,0
20240313,201000,4431860550,28600,28600,28600,28600,0
20240313,200900,4431860550,28600,28600,28600,28600,0
20240313,200800,4431860550,28600,28600,28600,28600,0
20240313,200700,4431860550,28600,28600,28600,28600,0
20240313,200600,4431860550,28600,28600,28600,28600,0
20240313,200500,4431860550,28600,28600,28600,28600,0
20240313,200400,4431860550,28600,28600,28600,28600,0
20240313,200300,4431860550,28600,28600,28600,28600,0
20240313,200200,4431860550,28600,28600,28600,28600,0
20240313,200100,4431860550,28600,28600,28600,28600,2140
20240313,200000,4431860550,28600,28600,28600,28600,0
20240313,195900,4431860550,28600,28600,28600,28600,0
20240313,195800,4431860550,28600,28600,28600,28600,0
20240313,195700,4431860550,28600,28600,28600,28600,0
20240313,195600,4431860550,28600,28600,28600,28600,0
20240313,195500,4431860550,28600,28600,28600,28600,0
20240313,195400,4431860550,28600,28600,28600,28600,0
20240313,195300,4431860550,28600,28600,28600,28600,0
20240313,195200,4431860550,28600,28600,28600,28600,0
20240313,195100,4431860550,28600,28600,28600,28600,0
20240313,195000,4431860550,28600,28600,28600,28600,0
20240313,194900,4431860550,28600,28600,28600,28600,0
20240313,194800,4431860550,28600,28600,28600,28600,0
20240313,194700,4431860550,28600,28600,28600,28600,0
20240313,194600,4431860550,28600,28600,28600,28600,0
20240313,194500,4431860550,28600,28600,28600,28600,0
20240313,194400,4431860550,28600,28600,28600,28600,0
20240313,194300,4431860550,28600,28600,28600,28600,0
20240313,194200,4431860550,28600,28600,28600,28600,0
20240313,194100,4431860550,28600,28600,28600,28600,0
20240313,194000,4431860550,28600,28600,28600,28600,0
20240313,193900,4431860550,28600,28600,28600,28600,0
20240313,193800,4431860550,28600,28600,28600,28600,0
20240313,193700,4431860550,28600,28600,28600,28600,0
20240313,193600,4431860550,28600,28600,28600,28600,0
20240313,193500,4431860550,28600,28600,28600,28600,0
20240313,193400,4431860550,28600,28600,28600,28600,0
20240313,193300,4431860550,28600,28600,28600,28600,0
20240313,193200,4431860550,28600,28600,28600,28600,0
20240313,193100,4431860550,28600,28600,28600,28600,2140
20240313,193000,4431860550,28600,28600,28600,28600,0
20240313,192900,4431860550,28600,28600,28600,28600,0
20240313,192800,4431860550,28600,28600,28600,28600,0
20240313,192700,4431860550,28600,28600,28600,28600,0
20240313,192600,4431860550,28600,28600,28600,28600,0
20240313,192500,4431860550,28600,28600,28600,28600,0
20240313,192400,4431860550,28600,28600,28600,28600,0
20240313,192300,4431860550,28600,28600,28600,28600,0
20240313,192200,4431860550,28600,28600,28600,28600,0
20240313,192100,4431860550,28600,28600,28600,28600,0
20240313,192000,4431860550,28600,28600,28600,28600,0
20240313,191900,4431860550,28600,28600,28600,28600,0
20240313,191800,4431860550,28600,28600,28600,28600,0
20240313,191700,4431860550,28600,28600,28600,28600,0
20240313,191600,4431860550,28600,28600,28600,28600,0
20240313,191500,4431860550,28600,28600,28600,28600,0
20240313,191400,4431860550,28600,28600,28600,28600,0
20240313,191300,4431860550,28600,28600,28600,28600,0
20240313,191200,4431860550,28600,28600,28600,28600,0
20240313,191100,4431860550,28600,28600,28600,28600,0
20240313,191000,4431860550,28600,28600,28600,28600,0
20240313,190900,4431860550,28600,28600,28600,28600,0
20240313,190800,4431860550,28600,28600,28600,28600,0
20240313,190700,4431860550,28600,28600,28600,28600,0
20240313,190600,4431860550,28600,28600,28600,28600,0
20240313,190500,4431860550,28600,28600,28600,28600,0
20240313,190400,4431860550,28600,28600,28600,28600,0
20240313,190300,4431860550,28600,28600,28600,28600,0
20240313,190200,4431860550,28600,28600,28600,28600,0
20240313,190100,4431860550,28600,28600,28600,28600,2140
20240313,190000,4431860550,28600,28600,28600,28600,0
20240313,185900,4431860550,28600,28600,28600,28600,0
20240313,185800,4431860550,28600,28600,28600,28600,0
20240313,185700,4431860550,28600,28600,28600,28600,0
20240313,185600,4431860550,28600,28600,28600,28600,0
20240313,185500,4431860550,28600,28600,28600,28600,0
20240313,185400,4431860550,28600,28600,28600,28600,0
20240313,185300,4431860550,28600,28600,28600,28600,0
20240313,185200,4431860550,28600,28600,28600,28600,0
20240313,185100,4431860550,28600,28600,28600,28600,0
20240313,185000,4431860550,28600,28600,28600,28600,0
20240313,184900,4431860550,28600,28600,28600,28600,0
20240313,184800,4431860550,28600,28600,28600,28600,0
20240313,184700,4431860550,28600,28600,28600,28600,0
20240313,184600,4431860550,28600,28600,28600,28600,0
20240313,184500,4431860550,28600,28600,28600,28600,0
20240313,184400,4431860550,28600,28600,28600,28600,0
20240313,184300,4431860550,28600,28600,28600,28600,0
20240313,184200,4431860550,28600,28600,28600,28600,0
20240313,184100,4431860550,28600,28600,28600,28600,0
20240313,184000,4431860550,28600,28600,28600,28600,0
20240313,183900,4431860550,28600,28600,28600,28600,0
20240313,183800,4431860550,28600,28600,28600,28600,0
20240313,183700,4431860550,28600,28600,28600,28600,0
20240313,183600,4431860550,28600,28600,28600,28600,0
20240313,183500,4431860550,28600,28600,28600,28600,0
20240313,183400,4431860550,28600,28600,28600,28600,0
20240313,183300,4431860550,28600,28600,28600,28600,0
20240313,183200,4431860550,28600,28600,28600,28600,0
20240313,183100,4431860550,28600,28600,28600,28600,2140
20240313,183000,4431860550,28600,28600,28600,28600,0
20240313,182900,4431860550,28600,28600,28600,28600,0
20240313,182800,4431860550,28600,28600,28600,28600,0
20240313,182700,4431860550,28600,28600,28600,28600,0
20240313,182600,4431860550,28600,28600,28600,28600,0
20240313,182500,4431860550,28600,28600,28600,28600,0
20240313,182400,4431860550,28600,28600,28600,28600,0
20240313,182300,4431860550,28600,28600,28600,28600,0
20240313,182200,4431860550,28600,28600,28600,28600,0
20240313,182100,4431860550,28600,28600,28600,28600,0
20240313,182000,4431860550,28600,28600,28600,28600,0
20240313,181900,4431860550,28600,28600,28600,28600,0
20240313,181800,4431860550,28600,28600,28600,28600,0
20240313,181700,4431860550,28600,28600,28600,28600,0
20240313,181600,4431860550,28600,28600,28600,28600,0
20240313,181500,4431860550,28600,28600,28600,28600,0
20240313,181400,4431860550,28600,28600,28600,28600,0
20240313,181300,4431860550,28600,28600,28600,28600,0
20240313,181200,4431860550,28600,28600,28600,28600,0
20240313,181100,4431860550,28600,28600,28600,28600,0
20240313,181000,4431860550,28600,28600,28600,28600,0
20240313,180900,4431860550,28600,28600,28600,28600,0
20240313,180800,4431860550,28600,28600,28600,28600,0
20240313,180700,4431860550,28600,28600,28600,28600,0
20240313,180600,4431860550,28600,28600,28600,28600,0
20240313,180500,4431860550,28600,28600,28600,28600,0
20240313,180400,4431860550,28600,28600,28600,28600,0
20240313,180300,4431860550,28600,28600,28600,28600,0
20240313,180200,4431860550,28600,28600,28600,28600,0
20240313,180100,4431860550,28600,28600,28600,28600,2140
20240313,180000,4431860550,28600,28600,28600,28600,0
20240313,175900,4431860550,28600,28600,28600,28600,0
20240313,175800,4431860550,28600,28600,28600,28600,0
20240313,175700,4431860550,28600,28600,28600,28600,0
20240313,175600,4431860550,28600,28600,28600,28600,0
20240313,175500,4431860550,28600,28600,28600,28600,0
20240313,175400,4431860550,28600,28600,28600,28600,0
20240313,175300,4431860550,28600,28600,28600,28600,0
20240313,175200,4431860550,28600,28600,28600,28600,0
20240313,175100,4431860550,28600,28600,28600,28600,0
20240313,175000,4431860550,28600,28600,28600,28600,0
20240313,174900,4431860550,28600,28600,28600,28600,0
20240313,174800,4431860550,28600,28600,28600,28600,0
20240313,174700,4431860550,28600,28600,28600,28600,0
20240313,174600,4431860550,28600,28600,28600,28600,0
20240313,174500,4431860550,28600,28600,28600,28600,0
20240313,174400,4431860550,28600,28600,28600,28600,0
20240313,174300,4431860550,28600,28600,28600,28600,0
20240313,174200,4431860550,28600,28600,28600,28600,0
20240313,174100,4431860550,28600,28600,28600,28600,0
20240313,174000,4431860550,28600,28600,28600,28600,0
20240313,173900,4431860550,28600,28600,28600,28600,0
20240313,173800,4431860550,28600,28600,28600,28600,0
20240313,173700,4431860550,28600,28600,28600,28600,0
20240313,173600,4431860550,28600,28600,28600,28600,0
20240313,173500,4431860550,28600,28600,28600,28600,0
20240313,173400,4431860550,28600,28600,28600,28600,0
20240313,173300,4431860550,28600,28600,28600,28600,0
20240313,173200,4431860550,28600,28600,28600,28600,0
20240313,173100,4431860550,28600,28600,28600,28600,2140
20240313,173000,4431860550,28600,28600,28600,28600,0
20240313,172900,4431860550,28600,28600,28600,28600,0
20240313,172800,4431860550,28600,28600,28600,28600,0
20240313,172700,4431860550,28600,28600,28600,28600,0
20240313,172600,4431860550,28600,28600,28600,28600,0
20240313,172500,4431860550,28600,28600,28600,28600,0
20240313,172400,4431860550,28600,28600,28600,28600,0
20240313,172300,4431860550,28600,28600,28600,28600,0
20240313,172200,4431860550,28600,28600,28600,28600,0
20240313,172100,4431860550,28600,28600,28600,28600,0
20240313,172000,4431860550,28600,28600,28600,28600,0
20240313,171900,4431860550,28600,28600,28600,28600,0
20240313,171800,4431860550,28600,28600,28600,28600,0
20240313,171700,4431860550,28600,28600,28600,28600,0
20240313,171600,4431860550,28600,28600,28600,28600,0
20240313,171500,4431860550,28600,28600,28600,28600,0
20240313,171400,4431860550,28600,28600,28600,28600,0
20240313,171300,4431860550,28600,28600,28600,28600,0
20240313,171200,4431860550,28600,28600,28600,28600,0
20240313,171100,4431860550,28600,28600,28600,28600,0
20240313,171000,4431860550,28600,28600,28600,28600,0
20240313,170900,4431860550,28600,28600,28600,28600,0
20240313,170800,4431860550,28600,28600,28600,28600,0
20240313,170700,4431860550,28600,28600,28600,28600,0
20240313,170600,4431860550,28600,28600,28600,28600,0
20240313,170500,4431860550,28600,28600,28600,28600,0
20240313,170400,4431860550,28600,28600,28600,28600,0
20240313,170300,4431860550,28600,28600,28600,28600,0
20240313,170200,4431860550,28600,28600,28600,28600,0
20240313,170100,4431860550,28600,28600,28600,28600,2140
20240313,170000,4431860550,28600,28600,28600,28600,0
20240313,165900,4431860550,28600,28600,28600,28600,0
20240313,165800,4431860550,28600,28600,28600,28600,0
20240313,165700,4431860550,28600,28600,28600,28600,0
20240313,165600,4431860550,28600,28600,28600,28600,0
20240313,165500,4431860550,28600,28600,28600,28600,0
20240313,165400,4431860550,28600,28600,28600,28600,0
20240313,165300,4431860550,28600,28600,28600,28600,0
20240313,165200,4431860550,28600,28600,28600,28600,0
20240313,165100,4431860550,28600,28600,28600,28600,0
20240313,165000,4431860550,28600,28600,28600,28600,0
20240313,164900,4431860550,28600,28600,28600,28600,0
20240313,164800,4431860550,28600,28600,28600,28600,0
20240313,164700,4431860550,28600,28600,28600,28600,0
20240313,164600,4431860550,28600,28600,28600,28600,0
20240313,164500,4431860550,28600,28600,28600,28600,0
20240313,164400,4431860550,28600,28600,28600,28600,0
20240313,164300,4431860550,28600,28600,28600,28600,0
20240313,164200,4431860550,28600,28600,28600,28600,0
20240313,164100,4431860550,28600,28600,28600,28600,0
20240313,164000,4431860550,28600,28600,28600,28600,0
20240313,163900,4431860550,28600,28600,28600,28600,0
20240313,163800,4431860550,28600,28600,28600,28600,0
20240313,163700,4431860550,28600,28600,28600,28600,0
20240313,163600,4431860550,28600,28600,28600,28600,0
20240313,163500,4431860550,28600,28600,28600,28600,0
20240313,163400,4431860550,28600,28600,28600,28600,0
20240313,163300,4431860550,28600,28600,28600,28600,0
20240313,163200,4431860550,28600,28600,28600,28600,0
20240313,163100,4431860550,28600,28600,28600,28600,2140
20240313,163000,4431860550,28600,28600,28600,28600,0
20240313,162900,4431860550,28600,28600,28600,28600,0
20240313,162800,4431860550,28600,28600,28600,28600,0
20240313,162700,4431860550,28600,28600,28600,28600,0
20240313,162600,4431860550,28600,28600,28600,28600,0
20240313,162500,4431860550,28600,28600,28600,28600,0
20240313,162400,4431860550,28600,28600,28600,28600,0
20240313,162300,4431860550,28600,28600,28600,28600,0
20240313,162200,4431860550,28600,28600,28600,28600,0
20240313,162100,4431860550,28600,28600,28600,28600,0
20240313,162000,4431860550,28600,28600,28600,28600,0
20240313,161900,4431860550,28600,28600,28600,28600,0
20240313,161800,4431860550,28600,28600,28600,28600,0
20240313,161700,4431860550,28600,28600,28600,28600,0
20240313,161600,4431860550,28600,28600,28600,28600,0
20240313,161500,4431860550,28600,28600,28600,28600,0
20240313,161400,4431860550,28600,28600,28600,28600,0
20240313,161300,4431860550,28600,28600,28600,28600,0
20240313,161200,4431860550,28600,28600,28600,28600,0
20240313,161100,4431860550,28600,28600,28600,28600,0
20240313,161000,4431860550,28600,28600,28600,28600,0
20240313,160900,4431860550,28600,28600,28600,28600,0
20240313,160800,4431860550,28600,28600,28600,28600,0
20240313,160700,4431860550,28600,28600,28600,28600,0
20240313,160600,4431860550,28600,28600,28600,28600,0
20240313,160500,4431860550,28600,28600,28600,28600,0
20240313,160400,4431860550,28600,28600,28600,28600,0
20240313,160300,4431860550,28600,28600,28600,28600,0
20240313,160200,4431860550,28600,28600,28600,28600,0
20240313,160100,4431860550,28600,28600,28600,28600,2140
20240313,160000,4431860550,28600,28600,28600,28600,0
20240313,155900,4431860550,28600,28600,28600,28600,0
20240313,155800,4431860550,28600,28600,28600,28600,0
20240313,155700,4431860550,28600,28600,28600,28600,0
20240313,155600,4431860550,28600,28600,28600,28600,0
20240313,155500,4431860550,28600,28600,28600,28600,0
20240313,155400,4431860550,28600,28600,28600,28600,0
20240313,155300,4431860550,28600,28600,28600,28600,0
20240313,155200,4431860550,28600,28600,28600,28600,0
20240313,155100,4431860550,28600,28600,28600,28600,0
20240313,155000,4431860550,28600,28600,28600,28600,0
20240313,154900,4431860550,28600,28600,28600,28600,0
20240313,154800,4431860550,28600,28600,28600,28600,0
20240313,154700,4431860550,28600,28600,28600,28600,0
20240313,154600,4431860550,28600,28600,28600,28600,0
20240313,154500,4431860550,28600,28600,28600,28600,0
20240313,154400,4431860550,28600,28600,28600,28600,0
20240313,154300,4431860550,28600,28600,28600,28600,0
20240313,154200,4431860550,28600,28600,28600,28600,0
20240313,154100,4431860550,28600,28600,28600,28600,0
20240313,154000,4431860550,28600,28600,28600,28600,0
20240313,153900,4431860550,28600,28600,28600,28600,0
20240313,153800,4431860550,28600,28600,28600,28600,0
20240313,153700,4431860550,28600,28600,28600,28600,0
20240313,153600,4431860550,28600,28600,28600,28600,0
20240313,153500,4431860550,28600,28600,28600,28600,0
20240313,153400,4431860550,28600,28600,28600,28600,0
20240313,153300,4431860550,28600,28600,28600,28600,0
20240313,153200,4431860550,28600,28600,28600,28600,0
20240313,153100,4431860550,28600,28600,28600,28600,2140
20240313,153000,4431860550,28600,28600,28600,28600,2140
20240313,152900,4370656550,28600,28600,28600,28600,0
20240313,152800,4370656550,28600,28600,28600,28600,0
20240313,152700,4370656550,28600,28600,28600,28600,0
20240313,152600,4370656550,28600,28600,28600,28600,0
20240313,152500,4370656550,28600,28600,28600,28600,0
20240313,152400,4370656550,28600,28600,28600,28600,0
20240313,152300,4370656550,28600,28600,28600,28600,0
20240313,152200,4370656550,28600,28600,28600,28600,0
20240313,152100,4370656550,28600,28600,28600,28600,0
20240313,152000,4370656550,28600,28600,28600,28600,0
20240313,151900,4370656550,28600,28550,28650,28550,486
20240313,151800,4356757750,28550,28600,28650,28550,95
20240313,151700,4354041300,28600,28600,28650,28550,123
20240313,151600,4350520600,28600,28600,28650,28600,227
20240313,151500,4344028000,28550,28600,28600,28550,279
20240313,151400,4336051300,28600,28650,28650,28600,522
20240313,151300,4321119750,28650,28600,28650,28600,399
20240313,151200,4309693000,28600,28650,28650,28600,85
20240313,151100,4307260550,28650,28650,28650,28600,585
20240313,151000,4290502300,28650,28600,28700,28600,180
20240313,150900,4285348000,28600,28650,28650,28600,194
20240313,150800,4279790300,28650,28650,28700,28650,73
20240313,150700,4277698800,28650,28750,28750,28650,1149
20240313,150600,4244728200,28750,28800,28800,28750,460
20240313,150500,4231491150,28800,28800,28800,28750,208
20240313,150400,4225504250,28800,28800,28800,28750,148
20240313,150300,4221242600,28750,28750,28750,28750,264
20240313,150200,4213652600,28750,28750,28750,28700,841
20240313,150100,4189495800,28700,28750,28750,28700,201
20240313,150000,4183723800,28750,28800,28800,28750,111
20240313,145900,4180532050,28750,28700,28800,28700,892
20240313,145800,4154895500,28650,28650,28650,28650,138
20240313,145700,4150941800,28650,28650,28650,28650,32
20240313,145600,4150025000,28650,28650,28650,28650,193
20240313,145500,4144495550,28650,28600,28650,28600,86
20240313,145400,4142033000,28600,28600,28600,28600,97
20240313,145300,4139258800,28600,28600,28600,28600,8
20240313,145200,4139030000,28600,28600,28650,28550,236
20240313,145100,4132280200,28650,28650,28650,28600,49
20240313,145000,4130877200,28600,28600,28600,28600,768
20240313,144900,4108912400,28600,28650,28700,28600,343
20240313,144800,4099085950,28650,28600,28650,28600,452
20240313,144700,4086157100,28600,28550,28600,28550,115
20240313,144600,4082869700,28600,28550,28600,28550,94
20240313,144500,4080182000,28550,28550,28600,28550,294
20240313,144400,4071780300,28500,28500,28500,28500,16
20240313,144300,4071324300,28550,28550,28550,28500,23
20240313,144200,4070668350,28600,28550,28600,28550,16
20240313,144100,4070211350,28500,28550,28550,28500,37
20240313,144000,4069155400,28500,28500,28500,28450,535
20240313,143900,4053930100,28500,28500,28500,28500,16
20240313,143800,4053474100,28500,28550,28550,28500,10
20240313,143700,4053189050,28500,28550,28550,28500,132
20240313,143600,4049421650,28550,28550,28550,28550,19
20240313,143500,4048879200,28550,28500,28550,28500,38
20240313,143400,4047794750,28500,28500,28550,28500,42
20240313,143300,4046597250,28500,28550,28550,28500,181
20240313,143200,4041436000,28500,28500,28500,28500,161
20240313,143100,4036847500,28550,28500,28550,28500,15
20240313,143000,4036419500,28500,28500,28500,28500,36
20240313,142900,4035393500,28450,28450,28500,28450,32
20240313,142800,4034482350,28500,28500,28500,28500,202
20240313,142700,4028725350,28500,28500,28500,28500,9
20240313,142600,4028468850,28500,28500,28500,28500,16
20240313,142500,4028012850,28500,28550,28550,28500,27
20240313,142400,4027243100,28550,28500,28550,28450,79
20240313,142300,4024990000,28450,28500,28550,28450,164
20240313,142200,4020309650,28500,28400,28500,28400,585
20240313,142100,4003666400,28450,28400,28450,28400,128
20240313,142000,4000030600,28450,28450,28450,28450,0
20240313,141900,4000030600,28450,28400,28450,28400,73
20240313,141800,3997957350,28400,28350,28400,28350,117
20240313,141700,3994640350,28350,28350,28350,28350,186
20240313,141600,3989367250,28350,28350,28350,28300,20
20240313,141500,3988800850,28350,28400,28400,28350,138
20240313,141400,3984888350,28400,28400,28450,28350,338
20240313,141300,3975300350,28400,28400,28400,28400,5
20240313,141200,3975158350,28400,28450,28450,28350,181
20240313,141100,3970016900,28400,28400,28400,28400,16
20240313,141000,3969562500,28400,28400,28400,28400,25
20240313,140900,3968852500,28350,28400,28400,28350,16
20240313,140800,3968398500,28350,28400,28400,28350,305
20240313,140700,3959746750,28350,28350,28400,28350,122
20240313,140600,3956287650,28350,28350,28350,28350,50
20240313,140500,3954870150,28400,28350,28400,28350,157
20240313,140400,3950418800,28350,28350,28400,28350,107
20240313,140300,3947384350,28450,28300,28450,28300,1076
20240313,140200,3916838550,28350,28350,28350,28350,189
20240313,140100,3911480400,28300,28400,28400,28300,104
20240313,140000,3908533750,28350,28400,28400,28350,209
20240313,135900,3902599950,28350,28300,28350,28300,46
20240313,135800,3901295900,28300,28250,28300,28250,20
20240313,135700,3900730500,28300,28250,28300,28200,89
20240313,135600,3898218000,28250,28200,28300,28200,46
20240313,135500,3896918600,28200,28200,28200,28200,7
20240313,135400,3896721200,28350,28350,28350,28200,1071
20240313,135300,3866471000,28350,28350,28350,28350,81
20240313,135200,3864174650,28350,28350,28350,28350,27
20240313,135100,3863409200,28350,28400,28400,28350,59
20240313,135000,3861735200,28400,28400,28400,28400,16
20240313,134900,3861280800,28400,28400,28400,28400,22
20240313,134800,3860656000,28450,28400,28450,28400,46
20240313,134700,3859349050,28400,28350,28400,28350,57
20240313,134600,3857730750,28350,28350,28500,28350,50
20240313,134500,3856309050,28400,28400,28450,28350,62
20240313,134400,3854549150,28350,28400,28400,28350,4
20240313,134300,3854435700,28400,28450,28450,28400,143
20240313,134200,3850371250,28350,28400,28400,28350,169
20240313,134100,3845577150,28400,28400,28400,28350,108
20240313,134000,3842510050,28400,28400,28400,28350,145
20240313,133900,3838392450,28400,28400,28500,28400,145
20240313,133800,3834265800,28400,28350,28400,28350,151
20240313,133700,3829978300,28350,28250,28350,28250,70
20240313,133600,3827995000,28250,28250,28400,28250,219
20240313,133500,3821803650,28250,28250,28300,28250,59
20240313,133400,3820134400,28250,28200,28300,28200,228
20240313,133300,3813682950,28200,28250,28250,28200,99
20240313,133200,3810888100,28250,28350,28350,28250,709
20240313,133100,3790850150,28350,28300,28350,28300,139
20240313,133000,3786916200,28400,28300,28400,28300,79
20240313,132900,3784677300,28300,28350,28350,28300,140
20240313,132800,3780708800,28350,28400,28400,28350,38
20240313,132700,3779630350,28400,28450,28450,28400,225
20240313,132600,3773235800,28400,28450,28450,28400,53
20240313,132500,3771728450,28400,28350,28400,28350,721
20240313,132400,3751258100,28350,28400,28400,28350,218
20240313,132300,3745072550,28300,28300,28300,28300,0
20240313,132200,3745072550,28300,28300,28300,28300,183
20240313,132100,3739893650,28300,28300,28400,28300,152
20240313,132000,3735587350,28300,28300,28300,28300,0
20240313,131900,3735587350,28300,28350,28400,28300,703
20240313,131800,3715684500,28350,28400,28400,28350,7
20240313,131700,3715485800,28400,28350,28400,28350,432
20240313,131600,3703235400,28350,28450,28450,28350,993
20240313,131500,3675018700,28450,28500,28500,28450,606
20240313,131400,3657747850,28500,28500,28500,28500,22
20240313,131300,3657120850,28500,28500,28600,28500,227
20240313,131200,3650650350,28500,28500,28500,28500,185
20240313,131100,3645377850,28500,28500,28650,28500,47
20240313,131000,3644037800,28500,28600,28600,28500,413
20240313,130900,3632243250,28600,28700,28700,28600,9
20240313,130800,3631985350,28600,28600,28650,28600,183
20240313,130700,3626743300,28600,28600,28600,28600,221
20240313,130600,3620422700,28650,28650,28650,28650,215
20240313,130500,3614262950,28650,28650,28650,28600,268
20240313,130400,3606589750,28650,28600,28650,28600,102
20240313,130300,3603667550,28600,28600,28600,28600,35
20240313,130200,3602666550,28600,28650,28650,28600,649
20240313,130100,3584084600,28650,28650,28650,28650,12
20240313,130000,3583740800,28750,28700,28750,28700,130
20240313,125900,3580009350,28650,28650,28650,28650,250
20240313,125800,3572846850,28650,28650,28650,28650,0
20240313,125700,3572846850,28650,28650,28650,28650,7
20240313,125600,3572646300,28650,28650,28650,28650,23
20240313,125500,3571987350,28650,28650,28650,28650,15
20240313,125400,3571557600,28750,28750,28750,28750,112
20240313,125300,3568337600,28650,28650,28650,28650,123
20240313,125200,3564813650,28600,28600,28600,28600,2
20240313,125100,3564756450,28600,28600,28750,28600,311
20240313,125000,3555861700,28750,28700,28750,28700,336
20240313,124900,3546217350,28600,28550,28700,28550,159
20240313,124800,3541670100,28550,28550,28550,28550,1
20240313,124700,3541641550,28550,28650,28700,28550,71
20240313,124600,3539607400,28550,28500,28550,28500,106
20240313,124500,3536586250,28500,28650,28650,28500,890
20240313,124400,3511140700,28700,28700,28700,28700,27
20240313,124300,3510365800,28700,28750,28750,28700,26
20240313,124200,3509618850,28750,28750,28750,28650,444
20240313,124100,3496862750,28700,28700,28700,28700,53
20240313,124000,3495341650,28700,28650,28700,28650,32
20240313,123900,3494423800,28650,28700,28700,28650,298
20240313,123800,3485871550,28700,28650,28700,28650,144
20240313,123700,3481744400,28600,28600,28600,28500,115
20240313,123600,3478459300,28600,28600,28600,28600,31
20240313,123500,3477572700,28600,28550,28600,28550,44
20240313,123400,3476316000,28500,28600,28600,28500,420
20240313,123300,3464324000,28600,28650,28650,28600,106
20240313,123200,3461291800,28650,28650,28650,28650,214
20240313,123100,3455160700,28650,28600,28650,28600,28
20240313,123000,3454358900,28700,28700,28700,28700,53
20240313,122900,3452837800,28700,28600,28700,28600,136
20240313,122800,3448935400,28650,28650,28650,28650,119
20240313,122700,3445526050,28700,28700,28700,28700,0
20240313,122600,3445526050,28700,28550,28700,28550,1778
20240313,122500,3394761850,28550,28600,28600,28550,162
20240313,122400,3390134150,28650,28650,28650,28450,2728
20240313,122300,3312311850,28650,28650,28700,28650,13
20240313,122200,3311939350,28600,28600,28600,28600,17
20240313,122100,3311453150,28600,28600,28600,28600,3
20240313,122000,3311367350,28700,28700,28700,28700,1
20240313,121900,3311338650,28600,28600,28700,28600,219
20240313,121800,3305061350,28600,28600,28600,28600,3
20240313,121700,3304975550,28550,28550,28550,28550,0
20240313,121600,3304975550,28550,28550,28600,28550,247
20240313,121500,3297921950,28550,28550,28550,28550,5
20240313,121400,3297779200,28550,28550,28550,28550,30
20240313,121300,3296922700,28550,28600,28600,28550,1029
20240313,121200,3267517850,28650,28650,28650,28600,774
20240313,121100,3245343600,28650,28650,28650,28600,162
20240313,121000,3240702350,28650,28650,28650,28650,119
20240313,120900,3237293000,28650,28650,28700,28650,375
20240313,120800,3226530850,28700,28650,28700,28600,979
20240313,120700,3198505750,28700,28750,28750,28700,806
20240313,120600,3175370450,28700,28750,28750,28700,180
20240313,120500,3170195700,28750,28750,28750,28750,198
20240313,120400,3164503200,28750,28700,28750,28700,243
20240313,120300,3157523150,28700,28750,28750,28700,116
20240313,120200,3154188450,28750,28800,28800,28750,458
20240313,120100,3141016850,28800,28800,28800,28750,58
20240313,120000,3139347450,28800,28850,28850,28800,825
20240313,115900,3115587300,28850,28900,28950,28850,362
20240313,115800,3105139750,28900,28850,28900,28850,34
20240313,115700,3104157800,28850,29000,29000,28850,182
20240313,115600,3098897600,29000,28900,29000,28900,102
20240313,115500,3095944300,29000,28900,29000,28900,202
20240313,115400,3090090250,28900,28900,29000,28900,304
20240313,115300,3081276150,28900,28850,29000,28850,601
20240313,115200,3063873850,28850,28850,28850,28850,6
20240313,115100,3063700750,28850,28900,28900,28850,463
20240313,115000,3050335800,28900,28900,28900,28900,194
20240313,114900,3044729200,28850,28850,28850,28850,16
20240313,114800,3044267600,28850,28950,28950,28850,14
20240313,114700,3043862800,28900,28950,28950,28900,6
20240313,114600,3043689350,28900,28900,28950,28900,33
20240313,114500,3042735600,28900,28850,28900,28850,59
20240313,114400,3041030900,28850,28900,28900,28850,58
20240313,114300,3039355100,28900,28900,28900,28850,1310
20240313,114200,3001528100,28900,28900,28900,28900,5
20240313,114100,3001383600,28900,28950,28950,28900,25
20240313,114000,3000660350,28950,28900,28950,28900,25
20240313,113900,2999936850,28900,29000,29000,28900,198
20240313,113800,2994204950,29000,29000,29000,28950,117
20240313,113700,2990812150,29050,28900,29050,28900,215
20240313,113600,2984567150,28900,28900,29050,28900,2096
20240313,113500,2923744700,28850,28900,28900,28850,82
20240313,113400,2921375150,28850,28900,28900,28850,47
20240313,113300,2920018000,28850,28900,28900,28850,61
20240313,113200,2918255400,28900,28900,28900,28900,0
20240313,113100,2918255400,28900,28900,28900,28900,494
20240313,113000,2903978800,28950,28900,28950,28900,57
20240313,112900,2902328700,28900,28950,28950,28900,423
20240313,112800,2890102350,28950,28900,28950,28900,62
20240313,112700,2888307800,28950,28950,28950,28950,5
20240313,112600,2888163050,28950,28950,28950,28950,50
20240313,112500,2886715550,28900,29000,29000,28900,13
20240313,112400,2886339550,28900,28950,28950,28900,816
20240313,112300,2862716850,29000,28950,29000,28950,155
20240313,112200,2858226850,29000,28950,29000,28950,85
20240313,112100,2855765100,28950,28950,28950,28950,96
20240313,112000,2852985900,28950,28950,28950,28900,388
20240313,111900,2841753900,29000,28900,29000,28900,191
20240313,111800,2836231000,28900,29000,29000,28900,351
20240313,111700,2826069050,29000,29000,29000,29000,201
20240313,111600,2820240050,29000,28900,29000,28900,108
20240313,111500,2817113700,28900,28950,28950,28900,18
20240313,111400,2816593000,28900,28950,28950,28900,105
20240313,111300,2813556900,28900,28950,28950,28900,228
20240313,111200,2806961850,28900,28900,28950,28900,201
20240313,111100,2801150700,28900,28950,28950,28900,388
20240313,111000,2789920250,28950,28900,28950,28900,232
20240313,110900,2783204650,28950,28950,28950,28950,384
20240313,110800,2772087850,29050,29050,29050,28950,202
20240313,110700,2766233900,29050,29000,29100,29000,300
20240313,110600,2757517700,29000,28850,29000,28850,226
20240313,110500,2750974050,28800,28800,28800,28800,40
20240313,110400,2749822050,28850,28850,28850,28800,328
20240313,110300,2740367150,28850,29050,29050,28850,1386
20240313,110200,2700213850,29000,29050,29050,29000,278
20240313,110100,2692144200,29050,29100,29100,29050,826
20240313,110000,2668133200,29100,29200,29200,29100,347
20240313,105900,2658016950,29200,29100,29200,29050,1258
20240313,105800,2621326350,29150,29100,29150,29050,669
20240313,105700,2601846500,29100,29150,29150,29050,2132
20240313,105600,2539776150,29150,29050,29150,28950,2429
20240313,105500,2469187700,29050,28900,29100,28850,3202
20240313,105400,2376366600,28900,28900,28950,28800,1590
20240313,105300,2330416700,28950,28900,28950,28850,1120
20240313,105200,2298001200,28850,28750,28950,28750,4722
20240313,105100,2161717500,28700,28650,28800,28650,3859
20240313,105000,2050759150,28650,28700,28700,28650,971
20240313,104900,2022895000,28650,28600,28650,28550,2134
20240313,104800,1961832850,28550,28550,28600,28550,263
20240313,104700,1954313100,28600,28450,28600,28450,891
20240313,104600,1928892150,28450,28450,28500,28400,266
20240313,104500,1921325200,28450,28500,28500,28450,48
20240313,104400,1919959300,28500,28500,28500,28450,7
20240313,104300,1919759950,28500,28450,28500,28450,141
20240313,104200,1915746550,28450,28500,28500,28450,136
20240313,104100,1911872750,28450,28400,28450,28400,154
20240313,104000,1907493400,28400,28400,28400,28400,102
20240313,103900,1904596600,28400,28400,28400,28400,370
20240313,103800,1894088600,28400,28400,28450,28400,41
20240313,103700,1892923650,28400,28350,28400,28350,171
20240313,103600,1888070750,28350,28450,28450,28350,32
20240313,103500,1887162050,28400,28350,28400,28350,202
20240313,103400,1881434350,28350,28350,28350,28350,284
20240313,103300,1873382950,28400,28400,28400,28350,252
20240313,103200,1866226450,28400,28400,28450,28350,790
20240313,103100,1843790900,28450,28600,28650,28450,5151
20240313,103000,1696748750,28600,28600,28600,28550,85
20240313,102900,1694318100,28550,28600,28600,28550,787
20240313,102800,1671832800,28600,28600,28650,28600,32
20240313,102700,1670917400,28600,28600,28600,28550,809
20240313,102600,1647780350,28550,28550,28550,28500,147
20240313,102500,1643583750,28550,28500,28550,28500,509
20240313,102400,1629062800,28500,28500,28550,28500,177
20240313,102300,1624014800,28550,28600,28600,28550,364
20240313,102200,1613607600,28600,28600,28600,28500,36
20240313,102100,1612579650,28500,28550,28600,28500,129
20240313,102000,1608893150,28600,28550,28600,28500,1134
20240313,101900,1576555800,28550,28500,28550,28500,163
20240313,101800,1571909450,28500,28500,28600,28500,667
20240313,101700,1552853450,28450,28500,28500,28450,92
20240313,101600,1550231700,28500,28500,28550,28500,401
20240313,101500,1538800400,28500,28550,28550,28500,179
20240313,101400,1533690400,28550,28500,28550,28500,194
20240313,101300,1528152300,28550,28550,28550,28500,282
20240313,101200,1520102300,28500,28500,28550,28500,68
20240313,101100,1518164150,28500,28400,28500,28400,1522
20240313,101000,1474840650,28400,28400,28400,28400,57
20240313,100900,1473221850,28350,28300,28350,28300,19
20240313,100800,1472683600,28300,28300,28450,28300,32
20240313,100700,1471775150,28250,28350,28350,28250,725
20240313,100600,1451255400,28350,28400,28400,28350,210
20240313,100500,1445291600,28400,28400,28450,28400,266
20240313,100400,1437736300,28450,28350,28450,28350,209
20240313,100300,1431806400,28350,28450,28450,28350,208
20240313,100200,1425892250,28400,28450,28500,28400,253
20240313,100100,1418688500,28400,28400,28450,28400,947
20240313,100000,1391754600,28450,28350,28450,28350,185
20240313,095900,1386504900,28350,28400,28450,28350,253
20240313,095800,1379317850,28400,28400,28450,28400,259
20240313,095700,1371962200,28450,28450,28450,28450,78
20240313,095600,1369743100,28450,28400,28450,28350,245
20240313,095500,1362795400,28400,28500,28500,28400,215
20240313,095400,1356670450,28500,28400,28500,28400,49
20240313,095300,1355277200,28500,28450,28500,28400,787
20240313,095200,1332855600,28450,28450,28500,28450,307
20240313,095100,1324121200,28450,28250,28450,28250,375
20240313,095000,1313485950,28250,28250,28250,28200,102
20240313,094900,1310608500,28300,28400,28400,28300,556
20240313,094800,1294839500,28400,28450,28450,28400,324
20240313,094700,1285626650,28450,28450,28450,28400,115
20240313,094600,1282356300,28450,28350,28450,28350,163
20240313,094500,1277725200,28350,28350,28400,28350,423
20240313,094400,1265730750,28350,28200,28350,28100,765
20240313,094300,1244112350,28100,28150,28200,28100,659
20240313,094200,1225576350,28150,28250,28250,28150,643
20240313,094100,1207443150,28300,28300,28350,28250,163
20240313,094000,1202830150,28300,28200,28300,28200,68
20240313,093900,1200908750,28150,28400,28400,28150,1914
20240313,093800,1146763800,28400,28450,28500,28400,983
20240313,093700,1118828550,28500,28500,28500,28450,587
20240313,093600,1102110050,28450,28500,28550,28450,262
20240313,093500,1094639750,28550,28500,28550,28500,793
20240313,093400,1072038250,28500,28600,28600,28500,179
20240313,093300,1066924300,28600,28600,28700,28450,2379
20240313,093200,998880550,28600,28500,28650,28500,3067
20240313,093100,911260800,28550,28350,28550,28350,2063
20240313,093000,852472000,28350,28250,28400,28250,374
20240313,092900,841876100,28250,28350,28400,28250,1196
20240313,092800,808003150,28350,28400,28450,28350,1321
20240313,092700,770483950,28450,28350,28450,28350,1626
20240313,092600,724301400,28400,28200,28400,28200,2214
20240313,092500,661644500,28200,28150,28200,28150,446
20240313,092400,649072400,28100,28200,28250,28100,680
20240313,092300,629893300,28200,28000,28200,28000,789
20240313,092200,607759050,27950,28000,28050,27950,1142
20240313,092100,575768700,28000,28200,28200,28000,543
20240313,092000,560524350,28200,28100,28250,28050,3403
20240313,091900,464659500,28000,27850,28100,27850,3853
20240313,091800,356994850,27800,27600,27850,27550,1778
20240313,091700,307775900,27600,27600,27650,27600,1272
20240313,091600,272630250,27600,27550,27600,27500,1315
20240313,091500,236397400,27600,27550,27600,27550,153
20240313,091400,232177200,27500,27400,27550,27400,1090
20240313,091300,202243700,27400,27450,27450,27400,484
20240313,091200,188960000,27450,27400,27450,27350,499
20240313,091100,175307200,27350,27400,27450,27350,631
20240313,091000,158034350,27450,27450,27450,27400,525
20240313,090900,143623600,27450,27450,27450,27450,15
20240313,090800,143211850,27450,27450,27450,27400,343
20240313,090700,133802900,27400,27450,27450,27400,383
20240313,090600,123306250,27450,27500,27500,27450,50
20240313,090500,121933000,27500,27450,27500,27450,98
20240313,090400,119242000,27450,27550,27550,27450,125
20240313,090300,115805100,27550,27550,27550,27550,543
20240313,090200,100845450,27600,27600,27600,27550,186
20240313,090100,95711900,27600,27600,27900,27400,1291
20240313,090000,60012250,27700,27400,27700,27400,2184