KissMeData/300080/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,210300,2145986350,26000,26000,26000,26000,1399
20240319,210200,2145986350,26000,26000,26000,26000,0
20240319,210100,2145986350,26000,26000,26000,26000,0
20240319,210000,2145986350,26000,26000,26000,26000,0
20240319,205900,2145986350,26000,26000,26000,26000,0
20240319,205800,2145986350,26000,26000,26000,26000,0
20240319,205700,2145986350,26000,26000,26000,26000,0
20240319,205600,2145986350,26000,26000,26000,26000,0
20240319,205500,2145986350,26000,26000,26000,26000,0
20240319,205400,2145986350,26000,26000,26000,26000,0
20240319,205300,2145986350,26000,26000,26000,26000,0
20240319,205200,2145986350,26000,26000,26000,26000,0
20240319,205100,2145986350,26000,26000,26000,26000,0
20240319,205000,2145986350,26000,26000,26000,26000,0
20240319,204900,2145986350,26000,26000,26000,26000,0
20240319,204800,2145986350,26000,26000,26000,26000,0
20240319,204700,2145986350,26000,26000,26000,26000,0
20240319,204600,2145986350,26000,26000,26000,26000,0
20240319,204500,2145986350,26000,26000,26000,26000,0
20240319,204400,2145986350,26000,26000,26000,26000,0
20240319,204300,2145986350,26000,26000,26000,26000,0
20240319,204200,2145986350,26000,26000,26000,26000,0
20240319,204100,2145986350,26000,26000,26000,26000,0
20240319,204000,2145986350,26000,26000,26000,26000,0
20240319,203900,2145986350,26000,26000,26000,26000,0
20240319,203800,2145986350,26000,26000,26000,26000,0
20240319,203700,2145986350,26000,26000,26000,26000,0
20240319,203600,2145986350,26000,26000,26000,26000,0
20240319,203500,2145986350,26000,26000,26000,26000,0
20240319,203400,2145986350,26000,26000,26000,26000,0
20240319,203300,2145986350,26000,26000,26000,26000,1399
20240319,203200,2145986350,26000,26000,26000,26000,0
20240319,203100,2145986350,26000,26000,26000,26000,0
20240319,203000,2145986350,26000,26000,26000,26000,0
20240319,202900,2145986350,26000,26000,26000,26000,0
20240319,202800,2145986350,26000,26000,26000,26000,0
20240319,202700,2145986350,26000,26000,26000,26000,0
20240319,202600,2145986350,26000,26000,26000,26000,0
20240319,202500,2145986350,26000,26000,26000,26000,0
20240319,202400,2145986350,26000,26000,26000,26000,0
20240319,202300,2145986350,26000,26000,26000,26000,0
20240319,202200,2145986350,26000,26000,26000,26000,0
20240319,202100,2145986350,26000,26000,26000,26000,0
20240319,202000,2145986350,26000,26000,26000,26000,0
20240319,201900,2145986350,26000,26000,26000,26000,0
20240319,201800,2145986350,26000,26000,26000,26000,0
20240319,201700,2145986350,26000,26000,26000,26000,0
20240319,201600,2145986350,26000,26000,26000,26000,0
20240319,201500,2145986350,26000,26000,26000,26000,0
20240319,201400,2145986350,26000,26000,26000,26000,0
20240319,201300,2145986350,26000,26000,26000,26000,0
20240319,201200,2145986350,26000,26000,26000,26000,0
20240319,201100,2145986350,26000,26000,26000,26000,0
20240319,201000,2145986350,26000,26000,26000,26000,0
20240319,200900,2145986350,26000,26000,26000,26000,0
20240319,200800,2145986350,26000,26000,26000,26000,0
20240319,200700,2145986350,26000,26000,26000,26000,0
20240319,200600,2145986350,26000,26000,26000,26000,0
20240319,200500,2145986350,26000,26000,26000,26000,0
20240319,200400,2145986350,26000,26000,26000,26000,0
20240319,200300,2145986350,26000,26000,26000,26000,1399
20240319,200200,2145986350,26000,26000,26000,26000,0
20240319,200100,2145986350,26000,26000,26000,26000,0
20240319,200000,2145986350,26000,26000,26000,26000,0
20240319,195900,2145986350,26000,26000,26000,26000,0
20240319,195800,2145986350,26000,26000,26000,26000,0
20240319,195700,2145986350,26000,26000,26000,26000,0
20240319,195600,2145986350,26000,26000,26000,26000,0
20240319,195500,2145986350,26000,26000,26000,26000,0
20240319,195400,2145986350,26000,26000,26000,26000,0
20240319,195300,2145986350,26000,26000,26000,26000,0
20240319,195200,2145986350,26000,26000,26000,26000,0
20240319,195100,2145986350,26000,26000,26000,26000,0
20240319,195000,2145986350,26000,26000,26000,26000,0
20240319,194900,2145986350,26000,26000,26000,26000,0
20240319,194800,2145986350,26000,26000,26000,26000,0
20240319,194700,2145986350,26000,26000,26000,26000,0
20240319,194600,2145986350,26000,26000,26000,26000,0
20240319,194500,2145986350,26000,26000,26000,26000,0
20240319,194400,2145986350,26000,26000,26000,26000,0
20240319,194300,2145986350,26000,26000,26000,26000,0
20240319,194200,2145986350,26000,26000,26000,26000,0
20240319,194100,2145986350,26000,26000,26000,26000,0
20240319,194000,2145986350,26000,26000,26000,26000,0
20240319,193900,2145986350,26000,26000,26000,26000,0
20240319,193800,2145986350,26000,26000,26000,26000,0
20240319,193700,2145986350,26000,26000,26000,26000,0
20240319,193600,2145986350,26000,26000,26000,26000,0
20240319,193500,2145986350,26000,26000,26000,26000,0
20240319,193400,2145986350,26000,26000,26000,26000,0
20240319,193300,2145986350,26000,26000,26000,26000,1399
20240319,193200,2145986350,26000,26000,26000,26000,0
20240319,193100,2145986350,26000,26000,26000,26000,0
20240319,193000,2145986350,26000,26000,26000,26000,0
20240319,192900,2145986350,26000,26000,26000,26000,0
20240319,192800,2145986350,26000,26000,26000,26000,0
20240319,192700,2145986350,26000,26000,26000,26000,0
20240319,192600,2145986350,26000,26000,26000,26000,0
20240319,192500,2145986350,26000,26000,26000,26000,0
20240319,192400,2145986350,26000,26000,26000,26000,0
20240319,192300,2145986350,26000,26000,26000,26000,0
20240319,192200,2145986350,26000,26000,26000,26000,0
20240319,192100,2145986350,26000,26000,26000,26000,0
20240319,192000,2145986350,26000,26000,26000,26000,0
20240319,191900,2145986350,26000,26000,26000,26000,0
20240319,191800,2145986350,26000,26000,26000,26000,0
20240319,191700,2145986350,26000,26000,26000,26000,0
20240319,191600,2145986350,26000,26000,26000,26000,0
20240319,191500,2145986350,26000,26000,26000,26000,0
20240319,191400,2145986350,26000,26000,26000,26000,0
20240319,191300,2145986350,26000,26000,26000,26000,0
20240319,191200,2145986350,26000,26000,26000,26000,0
20240319,191100,2145986350,26000,26000,26000,26000,0
20240319,191000,2145986350,26000,26000,26000,26000,0
20240319,190900,2145986350,26000,26000,26000,26000,0
20240319,190800,2145986350,26000,26000,26000,26000,0
20240319,190700,2145986350,26000,26000,26000,26000,0
20240319,190600,2145986350,26000,26000,26000,26000,0
20240319,190500,2145986350,26000,26000,26000,26000,0
20240319,190400,2145986350,26000,26000,26000,26000,0
20240319,190300,2145986350,26000,26000,26000,26000,1399
20240319,190200,2145986350,26000,26000,26000,26000,0
20240319,190100,2145986350,26000,26000,26000,26000,0
20240319,190000,2145986350,26000,26000,26000,26000,0
20240319,185900,2145986350,26000,26000,26000,26000,0
20240319,185800,2145986350,26000,26000,26000,26000,0
20240319,185700,2145986350,26000,26000,26000,26000,0
20240319,185600,2145986350,26000,26000,26000,26000,0
20240319,185500,2145986350,26000,26000,26000,26000,0
20240319,185400,2145986350,26000,26000,26000,26000,0
20240319,185300,2145986350,26000,26000,26000,26000,0
20240319,185200,2145986350,26000,26000,26000,26000,0
20240319,185100,2145986350,26000,26000,26000,26000,0
20240319,185000,2145986350,26000,26000,26000,26000,0
20240319,184900,2145986350,26000,26000,26000,26000,0
20240319,184800,2145986350,26000,26000,26000,26000,0
20240319,184700,2145986350,26000,26000,26000,26000,0
20240319,184600,2145986350,26000,26000,26000,26000,0
20240319,184500,2145986350,26000,26000,26000,26000,0
20240319,184400,2145986350,26000,26000,26000,26000,0
20240319,184300,2145986350,26000,26000,26000,26000,0
20240319,184200,2145986350,26000,26000,26000,26000,0
20240319,184100,2145986350,26000,26000,26000,26000,0
20240319,184000,2145986350,26000,26000,26000,26000,0
20240319,183900,2145986350,26000,26000,26000,26000,0
20240319,183800,2145986350,26000,26000,26000,26000,0
20240319,183700,2145986350,26000,26000,26000,26000,0
20240319,183600,2145986350,26000,26000,26000,26000,0
20240319,183500,2145986350,26000,26000,26000,26000,0
20240319,183400,2145986350,26000,26000,26000,26000,0
20240319,183300,2145986350,26000,26000,26000,26000,1399
20240319,183200,2145986350,26000,26000,26000,26000,0
20240319,183100,2145986350,26000,26000,26000,26000,0
20240319,183000,2145986350,26000,26000,26000,26000,0
20240319,182900,2145986350,26000,26000,26000,26000,0
20240319,182800,2145986350,26000,26000,26000,26000,0
20240319,182700,2145986350,26000,26000,26000,26000,0
20240319,182600,2145986350,26000,26000,26000,26000,0
20240319,182500,2145986350,26000,26000,26000,26000,0
20240319,182400,2145986350,26000,26000,26000,26000,0
20240319,182300,2145986350,26000,26000,26000,26000,0
20240319,182200,2145986350,26000,26000,26000,26000,0
20240319,182100,2145986350,26000,26000,26000,26000,0
20240319,182000,2145986350,26000,26000,26000,26000,0
20240319,181900,2145986350,26000,26000,26000,26000,0
20240319,181800,2145986350,26000,26000,26000,26000,0
20240319,181700,2145986350,26000,26000,26000,26000,0
20240319,181600,2145986350,26000,26000,26000,26000,0
20240319,181500,2145986350,26000,26000,26000,26000,0
20240319,181400,2145986350,26000,26000,26000,26000,0
20240319,181300,2145986350,26000,26000,26000,26000,0
20240319,181200,2145986350,26000,26000,26000,26000,0
20240319,181100,2145986350,26000,26000,26000,26000,0
20240319,181000,2145986350,26000,26000,26000,26000,0
20240319,180900,2145986350,26000,26000,26000,26000,0
20240319,180800,2145986350,26000,26000,26000,26000,0
20240319,180700,2145986350,26000,26000,26000,26000,0
20240319,180600,2145986350,26000,26000,26000,26000,0
20240319,180500,2145986350,26000,26000,26000,26000,0
20240319,180400,2145986350,26000,26000,26000,26000,0
20240319,180300,2145986350,26000,26000,26000,26000,1399
20240319,180200,2145986350,26000,26000,26000,26000,0
20240319,180100,2145986350,26000,26000,26000,26000,0
20240319,180000,2145986350,26000,26000,26000,26000,0
20240319,175900,2145986350,26000,26000,26000,26000,0
20240319,175800,2145986350,26000,26000,26000,26000,0
20240319,175700,2145986350,26000,26000,26000,26000,0
20240319,175600,2145986350,26000,26000,26000,26000,0
20240319,175500,2145986350,26000,26000,26000,26000,0
20240319,175400,2145986350,26000,26000,26000,26000,0
20240319,175300,2145986350,26000,26000,26000,26000,0
20240319,175200,2145986350,26000,26000,26000,26000,0
20240319,175100,2145986350,26000,26000,26000,26000,0
20240319,175000,2145986350,26000,26000,26000,26000,0
20240319,174900,2145986350,26000,26000,26000,26000,0
20240319,174800,2145986350,26000,26000,26000,26000,0
20240319,174700,2145986350,26000,26000,26000,26000,0
20240319,174600,2145986350,26000,26000,26000,26000,0
20240319,174500,2145986350,26000,26000,26000,26000,0
20240319,174400,2145986350,26000,26000,26000,26000,0
20240319,174300,2145986350,26000,26000,26000,26000,0
20240319,174200,2145986350,26000,26000,26000,26000,0
20240319,174100,2145986350,26000,26000,26000,26000,0
20240319,174000,2145986350,26000,26000,26000,26000,0
20240319,173900,2145986350,26000,26000,26000,26000,0
20240319,173800,2145986350,26000,26000,26000,26000,0
20240319,173700,2145986350,26000,26000,26000,26000,0
20240319,173600,2145986350,26000,26000,26000,26000,0
20240319,173500,2145986350,26000,26000,26000,26000,0
20240319,173400,2145986350,26000,26000,26000,26000,0
20240319,173300,2145986350,26000,26000,26000,26000,1399
20240319,173200,2145986350,26000,26000,26000,26000,0
20240319,173100,2145986350,26000,26000,26000,26000,0
20240319,173000,2145986350,26000,26000,26000,26000,0
20240319,172900,2145986350,26000,26000,26000,26000,0
20240319,172800,2145986350,26000,26000,26000,26000,0
20240319,172700,2145986350,26000,26000,26000,26000,0
20240319,172600,2145986350,26000,26000,26000,26000,0
20240319,172500,2145986350,26000,26000,26000,26000,0
20240319,172400,2145986350,26000,26000,26000,26000,0
20240319,172300,2145986350,26000,26000,26000,26000,0
20240319,172200,2145986350,26000,26000,26000,26000,0
20240319,172100,2145986350,26000,26000,26000,26000,0
20240319,172000,2145986350,26000,26000,26000,26000,0
20240319,171900,2145986350,26000,26000,26000,26000,0
20240319,171800,2145986350,26000,26000,26000,26000,0
20240319,171700,2145986350,26000,26000,26000,26000,0
20240319,171600,2145986350,26000,26000,26000,26000,0
20240319,171500,2145986350,26000,26000,26000,26000,0
20240319,171400,2145986350,26000,26000,26000,26000,0
20240319,171300,2145986350,26000,26000,26000,26000,0
20240319,171200,2145986350,26000,26000,26000,26000,0
20240319,171100,2145986350,26000,26000,26000,26000,0
20240319,171000,2145986350,26000,26000,26000,26000,0
20240319,170900,2145986350,26000,26000,26000,26000,0
20240319,170800,2145986350,26000,26000,26000,26000,0
20240319,170700,2145986350,26000,26000,26000,26000,0
20240319,170600,2145986350,26000,26000,26000,26000,0
20240319,170500,2145986350,26000,26000,26000,26000,0
20240319,170400,2145986350,26000,26000,26000,26000,0
20240319,170300,2145986350,26000,26000,26000,26000,1399
20240319,170200,2145986350,26000,26000,26000,26000,0
20240319,170100,2145986350,26000,26000,26000,26000,0
20240319,170000,2145986350,26000,26000,26000,26000,0
20240319,165900,2145986350,26000,26000,26000,26000,0
20240319,165800,2145986350,26000,26000,26000,26000,0
20240319,165700,2145986350,26000,26000,26000,26000,0
20240319,165600,2145986350,26000,26000,26000,26000,0
20240319,165500,2145986350,26000,26000,26000,26000,0
20240319,165400,2145986350,26000,26000,26000,26000,0
20240319,165300,2145986350,26000,26000,26000,26000,0
20240319,165200,2145986350,26000,26000,26000,26000,0
20240319,165100,2145986350,26000,26000,26000,26000,0
20240319,165000,2145986350,26000,26000,26000,26000,0
20240319,164900,2145986350,26000,26000,26000,26000,0
20240319,164800,2145986350,26000,26000,26000,26000,0
20240319,164700,2145986350,26000,26000,26000,26000,0
20240319,164600,2145986350,26000,26000,26000,26000,0
20240319,164500,2145986350,26000,26000,26000,26000,0
20240319,164400,2145986350,26000,26000,26000,26000,0
20240319,164300,2145986350,26000,26000,26000,26000,0
20240319,164200,2145986350,26000,26000,26000,26000,0
20240319,164100,2145986350,26000,26000,26000,26000,0
20240319,164000,2145986350,26000,26000,26000,26000,0
20240319,163900,2145986350,26000,26000,26000,26000,0
20240319,163800,2145986350,26000,26000,26000,26000,0
20240319,163700,2145986350,26000,26000,26000,26000,0
20240319,163600,2145986350,26000,26000,26000,26000,0
20240319,163500,2145986350,26000,26000,26000,26000,0
20240319,163400,2145986350,26000,26000,26000,26000,0
20240319,163300,2145986350,26000,26000,26000,26000,1399
20240319,163200,2145986350,26000,26000,26000,26000,0
20240319,163100,2145986350,26000,26000,26000,26000,0
20240319,163000,2145986350,26000,26000,26000,26000,0
20240319,162900,2145986350,26000,26000,26000,26000,0
20240319,162800,2145986350,26000,26000,26000,26000,0
20240319,162700,2145986350,26000,26000,26000,26000,0
20240319,162600,2145986350,26000,26000,26000,26000,0
20240319,162500,2145986350,26000,26000,26000,26000,0
20240319,162400,2145986350,26000,26000,26000,26000,0
20240319,162300,2145986350,26000,26000,26000,26000,0
20240319,162200,2145986350,26000,26000,26000,26000,0
20240319,162100,2145986350,26000,26000,26000,26000,0
20240319,162000,2145986350,26000,26000,26000,26000,0
20240319,161900,2145986350,26000,26000,26000,26000,0
20240319,161800,2145986350,26000,26000,26000,26000,0
20240319,161700,2145986350,26000,26000,26000,26000,0
20240319,161600,2145986350,26000,26000,26000,26000,0
20240319,161500,2145986350,26000,26000,26000,26000,0
20240319,161400,2145986350,26000,26000,26000,26000,0
20240319,161300,2145986350,26000,26000,26000,26000,0
20240319,161200,2145986350,26000,26000,26000,26000,0
20240319,161100,2145986350,26000,26000,26000,26000,0
20240319,161000,2145986350,26000,26000,26000,26000,0
20240319,160900,2145986350,26000,26000,26000,26000,0
20240319,160800,2145986350,26000,26000,26000,26000,0
20240319,160700,2145986350,26000,26000,26000,26000,0
20240319,160600,2145986350,26000,26000,26000,26000,0
20240319,160500,2145986350,26000,26000,26000,26000,0
20240319,160400,2145986350,26000,26000,26000,26000,0
20240319,160300,2145986350,26000,26000,26000,26000,1399
20240319,160200,2145986350,26000,26000,26000,26000,0
20240319,160100,2145986350,26000,26000,26000,26000,0
20240319,160000,2145986350,26000,26000,26000,26000,0
20240319,155900,2145986350,26000,26000,26000,26000,0
20240319,155800,2145986350,26000,26000,26000,26000,0
20240319,155700,2145986350,26000,26000,26000,26000,0
20240319,155600,2145986350,26000,26000,26000,26000,0
20240319,155500,2145986350,26000,26000,26000,26000,0
20240319,155400,2145986350,26000,26000,26000,26000,0
20240319,155300,2145986350,26000,26000,26000,26000,0
20240319,155200,2145986350,26000,26000,26000,26000,0
20240319,155100,2145986350,26000,26000,26000,26000,0
20240319,155000,2145986350,26000,26000,26000,26000,0
20240319,154900,2145986350,26000,26000,26000,26000,0
20240319,154800,2145986350,26000,26000,26000,26000,0
20240319,154700,2145986350,26000,26000,26000,26000,0
20240319,154600,2145986350,26000,26000,26000,26000,0
20240319,154500,2145986350,26000,26000,26000,26000,0
20240319,154400,2145986350,26000,26000,26000,26000,0
20240319,154300,2145986350,26000,26000,26000,26000,0
20240319,154200,2145986350,26000,26000,26000,26000,0
20240319,154100,2145986350,26000,26000,26000,26000,0
20240319,154000,2145986350,26000,26000,26000,26000,0
20240319,153900,2145986350,26000,26000,26000,26000,0
20240319,153800,2145986350,26000,26000,26000,26000,0
20240319,153700,2145986350,26000,26000,26000,26000,0
20240319,153600,2145986350,26000,26000,26000,26000,0
20240319,153500,2145986350,26000,26000,26000,26000,0
20240319,153400,2145986350,26000,26000,26000,26000,0
20240319,153300,2145986350,26000,26000,26000,26000,1399
20240319,153200,2145986350,26000,26000,26000,26000,0
20240319,153100,2145986350,26000,26000,26000,26000,0
20240319,153000,2145986350,26000,26000,26000,26000,1399
20240319,152900,2109612350,26000,26000,26000,26000,0
20240319,152800,2109612350,26000,26000,26000,26000,0
20240319,152700,2109612350,26000,26000,26000,26000,0
20240319,152600,2109612350,26000,26000,26000,26000,0
20240319,152500,2109612350,26000,26000,26000,26000,0
20240319,152400,2109612350,26000,26000,26000,26000,0
20240319,152300,2109612350,26000,26000,26000,26000,0
20240319,152200,2109612350,26000,26000,26000,26000,0
20240319,152100,2109612350,26000,26000,26000,26000,0
20240319,152000,2109612350,26000,26000,26000,26000,0
20240319,151900,2109612350,26000,26000,26050,26000,244
20240319,151800,2103267850,26000,26050,26050,26000,274
20240319,151700,2096139700,26000,26050,26100,26000,405
20240319,151600,2085597300,26050,26100,26100,26050,86
20240319,151500,2083354500,26100,26050,26100,26050,21
20240319,151400,2082807400,26000,26100,26100,26000,214
20240319,151300,2077226800,26100,26000,26100,26000,66
20240319,151200,2075508900,26000,26050,26050,26000,571
20240319,151100,2060658750,26050,26050,26100,26050,316
20240319,151000,2052426850,26050,26000,26100,26000,102
20240319,150900,2049767400,26050,26100,26100,26050,493
20240319,150800,2036911100,26100,26050,26100,26050,26
20240319,150700,2036233250,26100,26100,26100,26050,92
20240319,150600,2033836500,26050,26050,26050,26050,149
20240319,150500,2029955050,26050,26050,26050,26050,181
20240319,150400,2025240000,26050,26050,26050,26050,0
20240319,150300,2025240000,26050,26050,26050,26050,1
20240319,150200,2025213950,26000,26000,26000,26000,9
20240319,150100,2024979950,26050,26000,26050,26000,14
20240319,150000,2024615800,26000,26000,26000,26000,132
20240319,145900,2021183800,26000,26000,26000,26000,111
20240319,145800,2018297800,26050,26000,26050,26000,15
20240319,145700,2017907200,26050,26050,26050,26000,51
20240319,145600,2016579550,26050,26000,26050,26000,21
20240319,145500,2016033300,26000,25950,26000,25950,435
20240319,145400,2004723550,25950,25950,25950,25950,6
20240319,145300,2004567850,25950,25950,26000,25900,45
20240319,145200,2003400500,26000,25950,26000,25950,133
20240319,145100,1999949100,25950,25900,25950,25900,228
20240319,145000,1994032700,25950,25900,25950,25850,112
20240319,144900,1991134300,25950,25950,25950,25950,1
20240319,144800,1991108350,25900,25900,25900,25900,4
20240319,144700,1991004750,25900,25900,25900,25900,24
20240319,144600,1990383150,25950,25900,25950,25900,108
20240319,144500,1987585850,25900,25950,25950,25900,529
20240319,144400,1973884400,25950,25950,25950,25950,12
20240319,144300,1973573000,25950,25950,25950,25950,3
20240319,144200,1973495150,25950,25900,25950,25900,128
20240319,144100,1970173800,25900,25900,25900,25900,67
20240319,144000,1968438500,25900,25900,25900,25900,78
20240319,143900,1966418300,25900,25900,25900,25900,62
20240319,143800,1964812500,25950,25900,25950,25900,21
20240319,143700,1964268550,25900,25850,25900,25850,55
20240319,143600,1962846550,25900,25900,25900,25850,206
20240319,143500,1957518950,25900,25900,25900,25900,0
20240319,143400,1957518950,25900,25900,25900,25900,1
20240319,143300,1957493050,25900,25900,25900,25900,11
20240319,143200,1957208150,25900,25900,25900,25900,40
20240319,143100,1956172150,25900,25900,25900,25900,2
20240319,143000,1956120350,25850,25850,25850,25850,2
20240319,142900,1956068650,25900,25900,25900,25850,143
20240319,142800,1952371500,25900,25900,25900,25900,22
20240319,142700,1951801700,25850,25900,25900,25850,260
20240319,142600,1945070300,26000,25900,26000,25900,697
20240319,142500,1927008150,25900,25900,25900,25900,484
20240319,142400,1914472550,25900,25950,25950,25900,903
20240319,142300,1891076050,26000,25950,26000,25950,2
20240319,142200,1891024100,25950,25900,25950,25900,46
20240319,142100,1889830450,25900,25900,25900,25900,2
20240319,142000,1889778650,25950,25950,25950,25900,70
20240319,141900,1887964100,25900,25950,25950,25900,74
20240319,141800,1886046950,25950,25900,25950,25900,59
20240319,141700,1884518800,25950,25950,25950,25950,69
20240319,141600,1882728250,25950,25950,25950,25900,86
20240319,141500,1880500050,25950,25950,25950,25950,14
20240319,141400,1880136750,25950,25950,25950,25950,121
20240319,141300,1876996800,25950,25950,25950,25950,38
20240319,141200,1876010700,25950,25950,25950,25950,164
20240319,141100,1871754900,25950,26000,26000,25950,897
20240319,141000,1848457350,26000,26000,26000,26000,209
20240319,140900,1843023350,26000,26050,26050,26000,52
20240319,140800,1841669250,26050,26050,26050,26050,0
20240319,140700,1841669250,26050,26050,26050,26050,1
20240319,140600,1841643200,26050,26050,26050,26050,1
20240319,140500,1841617150,26050,26050,26050,26050,1
20240319,140400,1841591100,26050,26000,26050,26000,16
20240319,140300,1841174650,26000,26000,26000,26000,48
20240319,140200,1839926650,26000,26000,26050,26000,163
20240319,140100,1835688500,26000,26000,26000,26000,7
20240319,140000,1835506500,26000,26000,26000,26000,19
20240319,135900,1835012500,25950,25950,25950,25950,20
20240319,135800,1834493500,26000,26000,26000,25950,26
20240319,135700,1833818600,26000,26000,26000,25950,212
20240319,135600,1828306850,26000,25950,26000,25950,300
20240319,135500,1820507000,25950,25950,26000,25950,61
20240319,135400,1818922250,25950,25950,25950,25950,20
20240319,135300,1818403250,25950,25950,25950,25950,82
20240319,135200,1816275350,25950,25950,25950,25950,52
20240319,135100,1814925950,25950,25900,25950,25900,6
20240319,135000,1814770450,25900,25900,25900,25900,41
20240319,134900,1813708550,25900,25900,25900,25900,60
20240319,134800,1812154550,25900,25900,25900,25900,144
20240319,134700,1808424950,25950,25950,25950,25900,2204
20240319,134600,1751337550,25950,25950,25950,25950,3
20240319,134500,1751259700,25950,25950,25950,25950,5
20240319,134400,1751129950,25950,25950,25950,25950,86
20240319,134300,1748898250,25950,25950,25950,25950,50
20240319,134200,1747600750,25950,25950,25950,25950,26
20240319,134100,1746926050,25950,25950,25950,25950,240
20240319,134000,1740698050,25950,25950,25950,25950,543
20240319,133900,1726607200,25950,25950,25950,25950,9
20240319,133800,1726373650,25950,25950,26000,25950,135
20240319,133700,1722870250,25950,25950,25950,25900,125
20240319,133600,1719629400,25950,25950,25950,25900,99
20240319,133500,1717060750,26000,26000,26000,26000,5
20240319,133400,1716930750,26000,26000,26000,25950,564
20240319,133300,1702294500,25950,26000,26000,25950,1000
20240319,133200,1676336800,26000,26000,26000,26000,0
20240319,133100,1676336800,26000,26000,26000,26000,0
20240319,133000,1676336800,26000,26050,26050,26000,6
20240319,132900,1676180650,26000,26050,26050,26000,10
20240319,132800,1675920600,26000,26000,26000,26000,151
20240319,132700,1671994600,26000,26050,26050,26000,315
20240319,132600,1663804400,26050,26050,26050,26050,2
20240319,132500,1663752300,26100,26100,26100,26100,1
20240319,132400,1663726200,26050,26050,26050,26050,10
20240319,132300,1663465700,26050,26050,26050,26050,2
20240319,132200,1663413600,26050,26050,26050,26050,2
20240319,132100,1663361500,26050,26000,26050,26000,51
20240319,132000,1662033150,26050,26000,26050,26000,12
20240319,131900,1661721100,26000,26000,26000,26000,102
20240319,131800,1659069100,25950,25950,25950,25950,0
20240319,131700,1659069100,25950,25950,25950,25950,0
20240319,131600,1659069100,25950,26000,26000,25950,4
20240319,131500,1658965200,26000,26000,26000,26000,0
20240319,131400,1658965200,26000,26000,26000,26000,150
20240319,131300,1655065200,26000,25950,26000,25950,326
20240319,131200,1646593450,25950,25950,25950,25950,258
20240319,131100,1639898350,25950,25950,25950,25950,99
20240319,131000,1637329300,25950,25950,25950,25950,5
20240319,130900,1637199550,25950,25950,25950,25950,108
20240319,130800,1634396950,26000,25950,26000,25950,39
20240319,130700,1633384400,25950,25950,25950,25950,97
20240319,130600,1630867250,25950,25950,25950,25900,138
20240319,130500,1627286650,26000,25950,26000,25950,4
20240319,130400,1627182700,26000,25950,26000,25950,28
20240319,130300,1626456050,25950,25950,25950,25950,5
20240319,130200,1626326300,25950,25950,25950,25950,41
20240319,130100,1625262350,25950,25950,25950,25950,108
20240319,130000,1622459750,25950,25950,26050,25900,721
20240319,125900,1603737000,25950,25950,25950,25950,887
20240319,125800,1580719350,25950,25950,25950,25950,28
20240319,125700,1579992750,26000,25950,26000,25950,306
20240319,125600,1572052000,25950,25950,25950,25950,465
20240319,125500,1559985250,25950,25950,25950,25950,474
20240319,125400,1547684950,25950,25950,26000,25950,127
20240319,125300,1544388300,25950,26000,26000,25950,80
20240319,125200,1542312200,26000,26000,26000,26000,225
20240319,125100,1536462200,26000,26000,26000,26000,8
20240319,125000,1536254200,26000,26000,26000,26000,15
20240319,124900,1535864200,26000,26000,26000,26000,133
20240319,124800,1532406200,26000,25950,26000,25950,11
20240319,124700,1532120250,25950,25950,25950,25950,100
20240319,124600,1529525250,25950,25950,25950,25950,0
20240319,124500,1529525250,25950,25950,25950,25950,765
20240319,124400,1509673500,26000,26000,26000,26000,907
20240319,124300,1486091500,26000,26000,26000,26000,4
20240319,124200,1485987500,26000,26000,26000,26000,53
20240319,124100,1484609500,26000,26050,26050,26000,61
20240319,124000,1483022200,26050,26050,26050,26050,182
20240319,123900,1478281100,26050,26050,26050,26050,199
20240319,123800,1473097150,26000,26100,26100,26000,17
20240319,123700,1472654550,26100,26100,26100,26100,1
20240319,123600,1472628450,26100,26100,26100,26100,20
20240319,123500,1472106450,26100,26050,26100,26050,25
20240319,123400,1471455100,26050,26050,26050,26050,16
20240319,123300,1471038300,26050,26050,26050,26050,95
20240319,123200,1468563550,26050,26050,26050,26050,100
20240319,123100,1465958550,26050,26050,26050,26050,0
20240319,123000,1465958550,26050,26000,26050,26000,4
20240319,122900,1465854500,26000,26000,26000,26000,18
20240319,122800,1465386500,26050,26000,26050,26000,78
20240319,122700,1463356200,26000,26050,26050,26000,23
20240319,122600,1462757200,26050,26000,26050,26000,14
20240319,122500,1462392700,26050,26000,26050,26000,18
20240319,122400,1461924150,26000,26050,26050,26000,105
20240319,122300,1459193900,26000,26000,26000,26000,100
20240319,122200,1456593900,26050,26050,26050,26050,61
20240319,122100,1455004850,26050,26050,26050,26050,80
20240319,122000,1452920850,26050,26000,26050,26000,31
20240319,121900,1452113350,26000,26000,26000,26000,3
20240319,121800,1452035350,26000,26000,26000,26000,97
20240319,121700,1449513350,26000,26000,26000,26000,50
20240319,121600,1448213350,26050,26050,26050,26050,9
20240319,121500,1447978900,26000,26000,26000,26000,115
20240319,121400,1444988900,26000,26000,26000,26000,0
20240319,121300,1444988900,26000,26050,26050,26000,25
20240319,121200,1444338400,26050,26050,26050,26050,1
20240319,121100,1444312350,26000,26050,26050,26000,27
20240319,121000,1443609250,26050,26050,26050,26050,5
20240319,120900,1443479000,26000,26000,26000,26000,0
20240319,120800,1443479000,26000,26050,26050,26000,25
20240319,120700,1442828000,26050,26050,26050,26050,0
20240319,120600,1442828000,26050,26050,26050,26050,30
20240319,120500,1442046500,26050,26050,26050,26050,69
20240319,120400,1440249050,26050,26050,26050,26050,33
20240319,120300,1439389400,26000,26000,26000,26000,100
20240319,120200,1436789400,26000,26000,26000,26000,1
20240319,120100,1436763400,26050,26050,26050,26000,8
20240319,120000,1436555050,26050,26050,26050,26050,1
20240319,115900,1436529000,26100,26050,26100,26050,463
20240319,115800,1424466800,26050,26050,26050,26050,2
20240319,115700,1424414700,26050,26050,26050,26050,3
20240319,115600,1424336550,26000,26000,26000,26000,18
20240319,115500,1423868550,26000,26000,26000,26000,19
20240319,115400,1423374550,26000,26000,26000,26000,169
20240319,115300,1418980550,26000,26000,26000,26000,44
20240319,115200,1417836550,26000,26000,26000,26000,29
20240319,115100,1417082550,26000,26000,26050,26000,370
20240319,115000,1407452300,26000,26000,26000,26000,8
20240319,114900,1407244300,26000,26000,26000,26000,228
20240319,114800,1401316300,26000,26000,26000,26000,9
20240319,114700,1401082300,26000,26000,26000,26000,208
20240319,114600,1395674300,26050,26050,26050,26000,35
20240319,114500,1394763350,26050,26000,26050,26000,2
20240319,114400,1394711300,26000,26000,26000,26000,2
20240319,114300,1394659300,26000,26000,26000,26000,29
20240319,114200,1393905300,26000,26000,26000,26000,26
20240319,114100,1393229300,26000,26000,26000,26000,66
20240319,114000,1391513300,26000,26000,26000,26000,81
20240319,113900,1389407300,26000,26000,26000,26000,571
20240319,113800,1374561300,26000,26000,26000,26000,0
20240319,113700,1374561300,26000,26000,26050,26000,121
20240319,113600,1371415150,26000,26000,26000,26000,113
20240319,113500,1368477150,26000,26050,26050,26000,97
20240319,113400,1365952450,26050,26050,26050,26050,64
20240319,113300,1364285250,26050,26050,26050,26000,188
20240319,113200,1359388350,26000,26000,26000,26000,15
20240319,113100,1358998350,26050,26050,26050,26050,0
20240319,113000,1358998350,26050,26050,26050,26050,160
20240319,112900,1354830350,26050,26050,26050,26050,293
20240319,112800,1347197700,26100,26100,26100,26100,1
20240319,112700,1347171600,26050,26050,26050,26050,0
20240319,112600,1347171600,26050,26150,26150,26050,37
20240319,112500,1346207350,26200,26100,26200,26100,45
20240319,112400,1345029600,26100,26050,26100,26050,40
20240319,112300,1343986850,26050,26050,26050,26050,3
20240319,112200,1343908700,26050,26050,26050,26050,23
20240319,112100,1343309550,26050,26050,26050,26050,67
20240319,112000,1341564200,26100,26100,26100,26100,0
20240319,111900,1341564200,26100,26100,26100,26100,90
20240319,111800,1339215200,26100,26100,26100,26100,5
20240319,111700,1339084700,26100,26100,26100,26100,1
20240319,111600,1339058600,26100,26100,26100,26100,9
20240319,111500,1338823700,26050,26050,26050,26050,0
20240319,111400,1338823700,26050,26050,26050,26000,247
20240319,111300,1332392750,26050,26050,26050,26050,7
20240319,111200,1332210400,26000,26050,26050,26000,2598
20240319,111100,1264659400,26050,26050,26050,26050,0
20240319,111000,1264659400,26050,26050,26050,26050,119
20240319,110900,1261559450,26050,26100,26100,26050,267
20240319,110800,1254602300,26100,26100,26150,26050,1091
20240319,110700,1226165150,26100,26100,26100,26050,100
20240319,110600,1223555200,26100,26100,26100,26100,0
20240319,110500,1223555200,26100,26100,26100,26100,1
20240319,110400,1223529100,26100,26100,26100,26100,5
20240319,110300,1223398600,26100,26100,26100,26100,4
20240319,110200,1223294200,26100,26150,26150,26100,55
20240319,110100,1221856000,26150,26100,26150,26100,48
20240319,110000,1220600850,26100,26100,26100,26100,19
20240319,105900,1220104950,26100,26100,26100,26100,26
20240319,105800,1219426350,26100,26150,26150,26100,387
20240319,105700,1209325600,26150,26150,26150,26150,2
20240319,105600,1209273300,26150,26150,26150,26150,100
20240319,105500,1206658300,26150,26100,26150,26100,19
20240319,105400,1206161850,26100,26150,26150,26100,221
20240319,105300,1200391000,26150,26100,26150,26100,5
20240319,105200,1200260450,26150,26150,26150,26150,13
20240319,105100,1199920500,26100,26100,26100,26100,108
20240319,105000,1197101700,26100,26100,26100,26100,283
20240319,104900,1189715400,26150,26150,26150,26150,15
20240319,104800,1189323150,26150,26150,26150,26150,1
20240319,104700,1189297000,26150,26150,26150,26150,4
20240319,104600,1189192400,26150,26150,26150,26150,100
20240319,104500,1186577400,26150,26200,26200,26150,18
20240319,104400,1186106650,26100,26100,26100,26100,60
20240319,104300,1184540650,26150,26100,26150,26100,422
20240319,104200,1173505450,26150,26100,26150,26100,8
20240319,104100,1173296400,26100,26100,26100,26100,49
20240319,104000,1172017500,26100,26100,26100,26050,41
20240319,103900,1170949150,26100,26100,26100,26100,160
20240319,103800,1166773150,26100,26100,26100,26100,1
20240319,103700,1166747050,26100,26050,26100,26050,45
20240319,103600,1165573550,26050,26050,26050,26050,34
20240319,103500,1164687850,26100,26050,26100,26050,137
20240319,103400,1161118950,26100,26100,26100,26100,6
20240319,103300,1160962350,26100,26100,26100,26100,18
20240319,103200,1160492550,26150,26150,26150,26150,61
20240319,103100,1158897400,26050,26100,26100,26050,860
20240319,103000,1136491250,26100,26150,26150,26100,24
20240319,102900,1135864800,26050,26050,26050,26050,0
20240319,102800,1135864800,26050,26100,26100,26050,114
20240319,102700,1132894700,26050,26100,26100,26050,111
20240319,102600,1130000900,26100,26100,26100,26100,0
20240319,102500,1130000900,26100,26150,26150,26100,4
20240319,102400,1129896450,26100,26100,26100,26050,90
20240319,102300,1127550250,26100,26100,26100,26100,44
20240319,102200,1126401850,26100,26150,26150,26100,438
20240319,102100,1114969550,26100,26100,26100,26100,10
20240319,102000,1114708550,26100,26100,26100,26100,81
20240319,101900,1112594450,26100,26100,26150,26100,567
20240319,101800,1097783650,26100,26150,26150,26100,117
20240319,101700,1094729800,26100,26150,26150,26100,901
20240319,101600,1071211550,26150,26150,26150,26150,283
20240319,101500,1063811100,26200,26200,26200,26200,4
20240319,101400,1063706300,26200,26200,26200,26200,10
20240319,101300,1063444300,26150,26150,26150,26150,0
20240319,101200,1063444300,26150,26150,26150,26150,10
20240319,101100,1063182800,26150,26150,26150,26100,29
20240319,101000,1062425400,26150,26200,26200,26150,97
20240319,100900,1059888800,26100,26100,26100,26100,15
20240319,100800,1059497300,26150,26150,26150,26150,62
20240319,100700,1057876000,26100,26150,26150,26100,73
20240319,100600,1055969200,26150,26100,26150,26100,446
20240319,100500,1044320300,26100,26050,26100,26050,45
20240319,100400,1043147550,26050,26100,26100,26050,342
20240319,100300,1034221400,26150,26150,26150,26100,14
20240319,100200,1033855800,26150,26150,26150,26150,175
20240319,100100,1029279550,26100,26100,26100,26100,32
20240319,100000,1028444350,26100,26200,26200,26100,117
20240319,095900,1025389150,26200,26200,26200,26200,50
20240319,095800,1024079150,26100,26150,26150,26100,40
20240319,095700,1023034650,26150,26200,26200,26100,16
20240319,095600,1022616100,26150,26100,26150,26100,304
20240319,095500,1014676050,26100,26150,26150,26100,10
20240319,095400,1014414900,26200,26200,26200,26200,23
20240319,095300,1013812300,26200,26050,26200,26050,84
20240319,095200,1011620250,26100,26100,26100,26050,621
20240319,095100,995430950,26150,26100,26150,26100,16
20240319,095000,995013250,26100,26100,26100,26100,1
20240319,094900,994987150,26050,26100,26150,26050,639
20240319,094800,978309200,26100,26200,26200,26100,337
20240319,094700,969493000,26100,26150,26200,26100,20
20240319,094600,968970200,26200,26100,26200,26100,396
20240319,094500,958620500,26100,26100,26150,26100,58
20240319,094400,957106600,26150,26200,26200,26150,354
20240319,094300,947835450,26200,26250,26250,26200,221
20240319,094200,942045200,26250,26250,26250,26250,6
20240319,094100,941887700,26250,26250,26250,26250,49
20240319,094000,940601450,26200,26200,26250,26200,280
20240319,093900,933264850,26250,26350,26350,26250,62
20240319,093800,931635450,26300,26300,26350,26300,793
20240319,093700,910778900,26300,26200,26300,26150,643
20240319,093600,893909800,26200,26100,26200,26050,341
20240319,093500,885010050,26100,26100,26100,26100,366
20240319,093400,875457450,26100,26150,26150,26100,54
20240319,093300,874047550,26150,26150,26150,26100,215
20240319,093200,868425350,26150,26150,26150,26150,301
20240319,093100,860554200,26150,26150,26150,26150,51
20240319,093000,859220550,26150,26150,26150,26050,199
20240319,092900,854022100,26150,26150,26200,26150,36
20240319,092800,853079750,26200,26150,26200,26100,374
20240319,092700,843306550,26100,26000,26100,25950,1227
20240319,092600,811345950,26000,26050,26050,26000,643
20240319,092500,794625800,26050,26050,26050,25950,4936
20240319,092400,666241650,26050,26050,26050,26050,500
20240319,092300,653216650,26050,26100,26100,26050,770
20240319,092200,633157900,26100,26050,26100,26050,31
20240319,092100,632350200,26050,26100,26100,26050,648
20240319,092000,615445650,26150,26250,26250,26150,408
20240319,091900,604760150,26250,26250,26300,26200,165
20240319,091800,600433400,26200,26300,26300,26200,34
20240319,091700,599542150,26200,26200,26300,26050,681
20240319,091600,581711200,26200,26200,26250,26200,131
20240319,091500,578278950,26200,26100,26200,26000,3966
20240319,091400,474885600,26100,26200,26250,26050,1964
20240319,091300,423549100,26200,26250,26250,26150,1072
20240319,091200,395447500,26250,26300,26350,26200,772
20240319,091100,375171400,26300,26300,26300,26250,935
20240319,091000,350591650,26350,26350,26400,26350,182
20240319,090900,345791800,26350,26350,26400,26350,103
20240319,090800,343077500,26350,26350,26400,26300,450
20240319,090700,331225000,26350,26300,26400,26250,2225
20240319,090600,272698550,26350,26500,26500,26350,1525
20240319,090500,232440700,26450,26500,26500,26450,244
20240319,090400,225977150,26600,26500,26650,26500,220
20240319,090300,220131550,26600,26400,26600,26400,603
20240319,090200,204145900,26500,26950,26950,26350,5596
20240319,090100,55344300,26950,27000,27000,26850,668
20240319,090000,37354200,27000,26950,27000,26950,1386