KissMeData/300080/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,210300,9152405950,29000,29000,29000,29000,7717
20240307,210200,9152405950,29000,29000,29000,29000,0
20240307,210100,9152405950,29000,29000,29000,29000,0
20240307,210000,9152405950,29000,29000,29000,29000,0
20240307,205900,9152405950,29000,29000,29000,29000,0
20240307,205800,9152405950,29000,29000,29000,29000,0
20240307,205700,9152405950,29000,29000,29000,29000,0
20240307,205600,9152405950,29000,29000,29000,29000,0
20240307,205500,9152405950,29000,29000,29000,29000,0
20240307,205400,9152405950,29000,29000,29000,29000,0
20240307,205300,9152405950,29000,29000,29000,29000,0
20240307,205200,9152405950,29000,29000,29000,29000,0
20240307,205100,9152405950,29000,29000,29000,29000,0
20240307,205000,9152405950,29000,29000,29000,29000,0
20240307,204900,9152405950,29000,29000,29000,29000,0
20240307,204800,9152405950,29000,29000,29000,29000,0
20240307,204700,9152405950,29000,29000,29000,29000,0
20240307,204600,9152405950,29000,29000,29000,29000,0
20240307,204500,9152405950,29000,29000,29000,29000,0
20240307,204400,9152405950,29000,29000,29000,29000,0
20240307,204300,9152405950,29000,29000,29000,29000,0
20240307,204200,9152405950,29000,29000,29000,29000,0
20240307,204100,9152405950,29000,29000,29000,29000,0
20240307,204000,9152405950,29000,29000,29000,29000,0
20240307,203900,9152405950,29000,29000,29000,29000,0
20240307,203800,9152405950,29000,29000,29000,29000,0
20240307,203700,9152405950,29000,29000,29000,29000,0
20240307,203600,9152405950,29000,29000,29000,29000,0
20240307,203500,9152405950,29000,29000,29000,29000,0
20240307,203400,9152405950,29000,29000,29000,29000,0
20240307,203300,9152405950,29000,29000,29000,29000,7717
20240307,203200,9152405950,29000,29000,29000,29000,0
20240307,203100,9152405950,29000,29000,29000,29000,0
20240307,203000,9152405950,29000,29000,29000,29000,0
20240307,202900,9152405950,29000,29000,29000,29000,0
20240307,202800,9152405950,29000,29000,29000,29000,0
20240307,202700,9152405950,29000,29000,29000,29000,0
20240307,202600,9152405950,29000,29000,29000,29000,0
20240307,202500,9152405950,29000,29000,29000,29000,0
20240307,202400,9152405950,29000,29000,29000,29000,0
20240307,202300,9152405950,29000,29000,29000,29000,0
20240307,202200,9152405950,29000,29000,29000,29000,0
20240307,202100,9152405950,29000,29000,29000,29000,0
20240307,202000,9152405950,29000,29000,29000,29000,0
20240307,201900,9152405950,29000,29000,29000,29000,0
20240307,201800,9152405950,29000,29000,29000,29000,0
20240307,201700,9152405950,29000,29000,29000,29000,0
20240307,201600,9152405950,29000,29000,29000,29000,0
20240307,201500,9152405950,29000,29000,29000,29000,0
20240307,201400,9152405950,29000,29000,29000,29000,0
20240307,201300,9152405950,29000,29000,29000,29000,0
20240307,201200,9152405950,29000,29000,29000,29000,0
20240307,201100,9152405950,29000,29000,29000,29000,0
20240307,201000,9152405950,29000,29000,29000,29000,0
20240307,200900,9152405950,29000,29000,29000,29000,0
20240307,200800,9152405950,29000,29000,29000,29000,0
20240307,200700,9152405950,29000,29000,29000,29000,0
20240307,200600,9152405950,29000,29000,29000,29000,0
20240307,200500,9152405950,29000,29000,29000,29000,0
20240307,200400,9152405950,29000,29000,29000,29000,0
20240307,200300,9152405950,29000,29000,29000,29000,7717
20240307,200200,9152405950,29000,29000,29000,29000,0
20240307,200100,9152405950,29000,29000,29000,29000,0
20240307,200000,9152405950,29000,29000,29000,29000,0
20240307,195900,9152405950,29000,29000,29000,29000,0
20240307,195800,9152405950,29000,29000,29000,29000,0
20240307,195700,9152405950,29000,29000,29000,29000,0
20240307,195600,9152405950,29000,29000,29000,29000,0
20240307,195500,9152405950,29000,29000,29000,29000,0
20240307,195400,9152405950,29000,29000,29000,29000,0
20240307,195300,9152405950,29000,29000,29000,29000,0
20240307,195200,9152405950,29000,29000,29000,29000,0
20240307,195100,9152405950,29000,29000,29000,29000,0
20240307,195000,9152405950,29000,29000,29000,29000,0
20240307,194900,9152405950,29000,29000,29000,29000,0
20240307,194800,9152405950,29000,29000,29000,29000,0
20240307,194700,9152405950,29000,29000,29000,29000,0
20240307,194600,9152405950,29000,29000,29000,29000,0
20240307,194500,9152405950,29000,29000,29000,29000,0
20240307,194400,9152405950,29000,29000,29000,29000,0
20240307,194300,9152405950,29000,29000,29000,29000,0
20240307,194200,9152405950,29000,29000,29000,29000,0
20240307,194100,9152405950,29000,29000,29000,29000,0
20240307,194000,9152405950,29000,29000,29000,29000,0
20240307,193900,9152405950,29000,29000,29000,29000,0
20240307,193800,9152405950,29000,29000,29000,29000,0
20240307,193700,9152405950,29000,29000,29000,29000,0
20240307,193600,9152405950,29000,29000,29000,29000,0
20240307,193500,9152405950,29000,29000,29000,29000,0
20240307,193400,9152405950,29000,29000,29000,29000,0
20240307,193300,9152405950,29000,29000,29000,29000,7717
20240307,193200,9152405950,29000,29000,29000,29000,0
20240307,193100,9152405950,29000,29000,29000,29000,0
20240307,193000,9152405950,29000,29000,29000,29000,0
20240307,192900,9152405950,29000,29000,29000,29000,0
20240307,192800,9152405950,29000,29000,29000,29000,0
20240307,192700,9152405950,29000,29000,29000,29000,0
20240307,192600,9152405950,29000,29000,29000,29000,0
20240307,192500,9152405950,29000,29000,29000,29000,0
20240307,192400,9152405950,29000,29000,29000,29000,0
20240307,192300,9152405950,29000,29000,29000,29000,0
20240307,192200,9152405950,29000,29000,29000,29000,0
20240307,192100,9152405950,29000,29000,29000,29000,0
20240307,192000,9152405950,29000,29000,29000,29000,0
20240307,191900,9152405950,29000,29000,29000,29000,0
20240307,191800,9152405950,29000,29000,29000,29000,0
20240307,191700,9152405950,29000,29000,29000,29000,0
20240307,191600,9152405950,29000,29000,29000,29000,0
20240307,191500,9152405950,29000,29000,29000,29000,0
20240307,191400,9152405950,29000,29000,29000,29000,0
20240307,191300,9152405950,29000,29000,29000,29000,0
20240307,191200,9152405950,29000,29000,29000,29000,0
20240307,191100,9152405950,29000,29000,29000,29000,0
20240307,191000,9152405950,29000,29000,29000,29000,0
20240307,190900,9152405950,29000,29000,29000,29000,0
20240307,190800,9152405950,29000,29000,29000,29000,0
20240307,190700,9152405950,29000,29000,29000,29000,0
20240307,190600,9152405950,29000,29000,29000,29000,0
20240307,190500,9152405950,29000,29000,29000,29000,0
20240307,190400,9152405950,29000,29000,29000,29000,0
20240307,190300,9152405950,29000,29000,29000,29000,7717
20240307,190200,9152405950,29000,29000,29000,29000,0
20240307,190100,9152405950,29000,29000,29000,29000,0
20240307,190000,9152405950,29000,29000,29000,29000,0
20240307,185900,9152405950,29000,29000,29000,29000,0
20240307,185800,9152405950,29000,29000,29000,29000,0
20240307,185700,9152405950,29000,29000,29000,29000,0
20240307,185600,9152405950,29000,29000,29000,29000,0
20240307,185500,9152405950,29000,29000,29000,29000,0
20240307,185400,9152405950,29000,29000,29000,29000,0
20240307,185300,9152405950,29000,29000,29000,29000,0
20240307,185200,9152405950,29000,29000,29000,29000,0
20240307,185100,9152405950,29000,29000,29000,29000,0
20240307,185000,9152405950,29000,29000,29000,29000,0
20240307,184900,9152405950,29000,29000,29000,29000,0
20240307,184800,9152405950,29000,29000,29000,29000,0
20240307,184700,9152405950,29000,29000,29000,29000,0
20240307,184600,9152405950,29000,29000,29000,29000,0
20240307,184500,9152405950,29000,29000,29000,29000,0
20240307,184400,9152405950,29000,29000,29000,29000,0
20240307,184300,9152405950,29000,29000,29000,29000,0
20240307,184200,9152405950,29000,29000,29000,29000,0
20240307,184100,9152405950,29000,29000,29000,29000,0
20240307,184000,9152405950,29000,29000,29000,29000,0
20240307,183900,9152405950,29000,29000,29000,29000,0
20240307,183800,9152405950,29000,29000,29000,29000,0
20240307,183700,9152405950,29000,29000,29000,29000,0
20240307,183600,9152405950,29000,29000,29000,29000,0
20240307,183500,9152405950,29000,29000,29000,29000,0
20240307,183400,9152405950,29000,29000,29000,29000,0
20240307,183300,9152405950,29000,29000,29000,29000,7717
20240307,183200,9152405950,29000,29000,29000,29000,0
20240307,183100,9152405950,29000,29000,29000,29000,0
20240307,183000,9152405950,29000,29000,29000,29000,0
20240307,182900,9152405950,29000,29000,29000,29000,0
20240307,182800,9152405950,29000,29000,29000,29000,0
20240307,182700,9152405950,29000,29000,29000,29000,0
20240307,182600,9152405950,29000,29000,29000,29000,0
20240307,182500,9152405950,29000,29000,29000,29000,0
20240307,182400,9152405950,29000,29000,29000,29000,0
20240307,182300,9152405950,29000,29000,29000,29000,0
20240307,182200,9152405950,29000,29000,29000,29000,0
20240307,182100,9152405950,29000,29000,29000,29000,0
20240307,182000,9152405950,29000,29000,29000,29000,0
20240307,181900,9152405950,29000,29000,29000,29000,0
20240307,181800,9152405950,29000,29000,29000,29000,0
20240307,181700,9152405950,29000,29000,29000,29000,0
20240307,181600,9152405950,29000,29000,29000,29000,0
20240307,181500,9152405950,29000,29000,29000,29000,0
20240307,181400,9152405950,29000,29000,29000,29000,0
20240307,181300,9152405950,29000,29000,29000,29000,0
20240307,181200,9152405950,29000,29000,29000,29000,0
20240307,181100,9152405950,29000,29000,29000,29000,0
20240307,181000,9152405950,29000,29000,29000,29000,0
20240307,180900,9152405950,29000,29000,29000,29000,0
20240307,180800,9152405950,29000,29000,29000,29000,0
20240307,180700,9152405950,29000,29000,29000,29000,0
20240307,180600,9152405950,29000,29000,29000,29000,0
20240307,180500,9152405950,29000,29000,29000,29000,0
20240307,180400,9152405950,29000,29000,29000,29000,0
20240307,180300,9152405950,29000,29000,29000,29000,7717
20240307,180200,9152405950,29000,29000,29000,29000,0
20240307,180100,9152405950,29000,29000,29000,29000,0
20240307,180000,9152405950,29000,29000,29000,29000,0
20240307,175900,9152405950,29000,29000,29000,29000,0
20240307,175800,9152405950,29000,29000,29000,29000,0
20240307,175700,9152405950,29000,29000,29000,29000,0
20240307,175600,9152405950,29000,29000,29000,29000,0
20240307,175500,9152405950,29000,29000,29000,29000,0
20240307,175400,9152405950,29000,29000,29000,29000,0
20240307,175300,9152405950,29000,29000,29000,29000,0
20240307,175200,9152405950,29000,29000,29000,29000,0
20240307,175100,9152405950,29000,29000,29000,29000,0
20240307,175000,9152405950,29000,29000,29000,29000,0
20240307,174900,9152405950,29000,29000,29000,29000,0
20240307,174800,9152405950,29000,29000,29000,29000,0
20240307,174700,9152405950,29000,29000,29000,29000,0
20240307,174600,9152405950,29000,29000,29000,29000,0
20240307,174500,9152405950,29000,29000,29000,29000,0
20240307,174400,9152405950,29000,29000,29000,29000,0
20240307,174300,9152405950,29000,29000,29000,29000,0
20240307,174200,9152405950,29000,29000,29000,29000,0
20240307,174100,9152405950,29000,29000,29000,29000,0
20240307,174000,9152405950,29000,29000,29000,29000,0
20240307,173900,9152405950,29000,29000,29000,29000,0
20240307,173800,9152405950,29000,29000,29000,29000,0
20240307,173700,9152405950,29000,29000,29000,29000,0
20240307,173600,9152405950,29000,29000,29000,29000,0
20240307,173500,9152405950,29000,29000,29000,29000,0
20240307,173400,9152405950,29000,29000,29000,29000,0
20240307,173300,9152405950,29000,29000,29000,29000,7717
20240307,173200,9152405950,29000,29000,29000,29000,0
20240307,173100,9152405950,29000,29000,29000,29000,0
20240307,173000,9152405950,29000,29000,29000,29000,0
20240307,172900,9152405950,29000,29000,29000,29000,0
20240307,172800,9152405950,29000,29000,29000,29000,0
20240307,172700,9152405950,29000,29000,29000,29000,0
20240307,172600,9152405950,29000,29000,29000,29000,0
20240307,172500,9152405950,29000,29000,29000,29000,0
20240307,172400,9152405950,29000,29000,29000,29000,0
20240307,172300,9152405950,29000,29000,29000,29000,0
20240307,172200,9152405950,29000,29000,29000,29000,0
20240307,172100,9152405950,29000,29000,29000,29000,0
20240307,172000,9152405950,29000,29000,29000,29000,0
20240307,171900,9152405950,29000,29000,29000,29000,0
20240307,171800,9152405950,29000,29000,29000,29000,0
20240307,171700,9152405950,29000,29000,29000,29000,0
20240307,171600,9152405950,29000,29000,29000,29000,0
20240307,171500,9152405950,29000,29000,29000,29000,0
20240307,171400,9152405950,29000,29000,29000,29000,0
20240307,171300,9152405950,29000,29000,29000,29000,0
20240307,171200,9152405950,29000,29000,29000,29000,0
20240307,171100,9152405950,29000,29000,29000,29000,0
20240307,171000,9152405950,29000,29000,29000,29000,0
20240307,170900,9152405950,29000,29000,29000,29000,0
20240307,170800,9152405950,29000,29000,29000,29000,0
20240307,170700,9152405950,29000,29000,29000,29000,0
20240307,170600,9152405950,29000,29000,29000,29000,0
20240307,170500,9152405950,29000,29000,29000,29000,0
20240307,170400,9152405950,29000,29000,29000,29000,0
20240307,170300,9152405950,29000,29000,29000,29000,7717
20240307,170200,9152405950,29000,29000,29000,29000,0
20240307,170100,9152405950,29000,29000,29000,29000,0
20240307,170000,9152405950,29000,29000,29000,29000,0
20240307,165900,9152405950,29000,29000,29000,29000,0
20240307,165800,9152405950,29000,29000,29000,29000,0
20240307,165700,9152405950,29000,29000,29000,29000,0
20240307,165600,9152405950,29000,29000,29000,29000,0
20240307,165500,9152405950,29000,29000,29000,29000,0
20240307,165400,9152405950,29000,29000,29000,29000,0
20240307,165300,9152405950,29000,29000,29000,29000,0
20240307,165200,9152405950,29000,29000,29000,29000,0
20240307,165100,9152405950,29000,29000,29000,29000,0
20240307,165000,9152405950,29000,29000,29000,29000,0
20240307,164900,9152405950,29000,29000,29000,29000,0
20240307,164800,9152405950,29000,29000,29000,29000,0
20240307,164700,9152405950,29000,29000,29000,29000,0
20240307,164600,9152405950,29000,29000,29000,29000,0
20240307,164500,9152405950,29000,29000,29000,29000,0
20240307,164400,9152405950,29000,29000,29000,29000,0
20240307,164300,9152405950,29000,29000,29000,29000,0
20240307,164200,9152405950,29000,29000,29000,29000,0
20240307,164100,9152405950,29000,29000,29000,29000,0
20240307,164000,9152405950,29000,29000,29000,29000,0
20240307,163900,9152405950,29000,29000,29000,29000,0
20240307,163800,9152405950,29000,29000,29000,29000,0
20240307,163700,9152405950,29000,29000,29000,29000,0
20240307,163600,9152405950,29000,29000,29000,29000,0
20240307,163500,9152405950,29000,29000,29000,29000,0
20240307,163400,9152405950,29000,29000,29000,29000,0
20240307,163300,9152405950,29000,29000,29000,29000,7717
20240307,163200,9152405950,29000,29000,29000,29000,0
20240307,163100,9152405950,29000,29000,29000,29000,0
20240307,163000,9152405950,29000,29000,29000,29000,0
20240307,162900,9152405950,29000,29000,29000,29000,0
20240307,162800,9152405950,29000,29000,29000,29000,0
20240307,162700,9152405950,29000,29000,29000,29000,0
20240307,162600,9152405950,29000,29000,29000,29000,0
20240307,162500,9152405950,29000,29000,29000,29000,0
20240307,162400,9152405950,29000,29000,29000,29000,0
20240307,162300,9152405950,29000,29000,29000,29000,0
20240307,162200,9152405950,29000,29000,29000,29000,0
20240307,162100,9152405950,29000,29000,29000,29000,0
20240307,162000,9152405950,29000,29000,29000,29000,0
20240307,161900,9152405950,29000,29000,29000,29000,0
20240307,161800,9152405950,29000,29000,29000,29000,0
20240307,161700,9152405950,29000,29000,29000,29000,0
20240307,161600,9152405950,29000,29000,29000,29000,0
20240307,161500,9152405950,29000,29000,29000,29000,0
20240307,161400,9152405950,29000,29000,29000,29000,0
20240307,161300,9152405950,29000,29000,29000,29000,0
20240307,161200,9152405950,29000,29000,29000,29000,0
20240307,161100,9152405950,29000,29000,29000,29000,0
20240307,161000,9152405950,29000,29000,29000,29000,0
20240307,160900,9152405950,29000,29000,29000,29000,0
20240307,160800,9152405950,29000,29000,29000,29000,0
20240307,160700,9152405950,29000,29000,29000,29000,0
20240307,160600,9152405950,29000,29000,29000,29000,0
20240307,160500,9152405950,29000,29000,29000,29000,0
20240307,160400,9152405950,29000,29000,29000,29000,0
20240307,160300,9152405950,29000,29000,29000,29000,7717
20240307,160200,9152405950,29000,29000,29000,29000,0
20240307,160100,9152405950,29000,29000,29000,29000,0
20240307,160000,9152405950,29000,29000,29000,29000,0
20240307,155900,9152405950,29000,29000,29000,29000,0
20240307,155800,9152405950,29000,29000,29000,29000,0
20240307,155700,9152405950,29000,29000,29000,29000,0
20240307,155600,9152405950,29000,29000,29000,29000,0
20240307,155500,9152405950,29000,29000,29000,29000,0
20240307,155400,9152405950,29000,29000,29000,29000,0
20240307,155300,9152405950,29000,29000,29000,29000,0
20240307,155200,9152405950,29000,29000,29000,29000,0
20240307,155100,9152405950,29000,29000,29000,29000,0
20240307,155000,9152405950,29000,29000,29000,29000,0
20240307,154900,9152405950,29000,29000,29000,29000,0
20240307,154800,9152405950,29000,29000,29000,29000,0
20240307,154700,9152405950,29000,29000,29000,29000,0
20240307,154600,9152405950,29000,29000,29000,29000,0
20240307,154500,9152405950,29000,29000,29000,29000,0
20240307,154400,9152405950,29000,29000,29000,29000,0
20240307,154300,9152405950,29000,29000,29000,29000,0
20240307,154200,9152405950,29000,29000,29000,29000,0
20240307,154100,9152405950,29000,29000,29000,29000,0
20240307,154000,9152405950,29000,29000,29000,29000,0
20240307,153900,9152405950,29000,29000,29000,29000,0
20240307,153800,9152405950,29000,29000,29000,29000,0
20240307,153700,9152405950,29000,29000,29000,29000,0
20240307,153600,9152405950,29000,29000,29000,29000,0
20240307,153500,9152405950,29000,29000,29000,29000,0
20240307,153400,9152405950,29000,29000,29000,29000,0
20240307,153300,9152405950,29000,29000,29000,29000,7717
20240307,153200,9152405950,29000,29000,29000,29000,0
20240307,153100,9152405950,29000,29000,29000,29000,0
20240307,153000,9152405950,29000,29000,29000,29000,7717
20240307,152900,8928612950,29200,29200,29200,29200,0
20240307,152800,8928612950,29200,29200,29200,29200,0
20240307,152700,8928612950,29200,29200,29200,29200,0
20240307,152600,8928612950,29200,29200,29200,29200,0
20240307,152500,8928612950,29200,29200,29200,29200,0
20240307,152400,8928612950,29200,29200,29200,29200,0
20240307,152300,8928612950,29200,29200,29200,29200,0
20240307,152200,8928612950,29200,29200,29200,29200,0
20240307,152100,8928612950,29200,29200,29200,29200,0
20240307,152000,8928612950,29200,29200,29200,29200,0
20240307,151900,8928612950,29200,29200,29350,29150,502
20240307,151800,8913927800,29150,29200,29300,29150,809
20240307,151700,8890265750,29200,29200,29350,29150,707
20240307,151600,8869582450,29200,29150,29200,29150,514
20240307,151500,8854594500,29100,29100,29150,29100,245
20240307,151400,8847464700,29100,29150,29150,29100,160
20240307,151300,8842800950,29100,29100,29150,29050,615
20240307,151200,8824906100,29100,29100,29100,29050,375
20240307,151100,8813994100,29150,29150,29150,29150,385
20240307,151000,8802771350,29150,29150,29250,29150,273
20240307,150900,8794807700,29200,29200,29250,29150,474
20240307,150800,8780958900,29150,29200,29200,29150,630
20240307,150700,8762564400,29200,29250,29300,29200,604
20240307,150600,8744908000,29300,29300,29300,29300,100
20240307,150500,8741978000,29300,29250,29300,29250,118
20240307,150400,8738523050,29250,29300,29300,29250,302
20240307,150300,8729676050,29300,29300,29300,29250,129
20240307,150200,8725902250,29300,29250,29300,29250,57
20240307,150100,8724234900,29300,29250,29300,29250,103
20240307,150000,8721220750,29250,29200,29250,29200,204
20240307,145900,8715254300,29200,29200,29200,29200,48
20240307,145800,8713852700,29200,29350,29350,29200,772
20240307,145700,8691236700,29300,29300,29350,29300,341
20240307,145600,8681245350,29300,29200,29350,29200,216
20240307,145500,8674924000,29250,29250,29250,29200,154
20240307,145400,8670420950,29200,29200,29200,29150,214
20240307,145300,8664173150,29200,29200,29200,29200,296
20240307,145200,8655529950,29250,29050,29250,29000,1070
20240307,145100,8624452350,29050,29050,29050,29000,278
20240307,145000,8616388100,29050,29000,29050,28950,296
20240307,144900,8607803350,29050,29050,29100,29000,435
20240307,144800,8595179600,29100,29050,29100,29050,125
20240307,144700,8591547900,29050,29050,29050,29000,344
20240307,144600,8581567550,29000,29100,29100,29000,9127
20240307,144500,8316758000,29100,29200,29250,29100,624
20240307,144400,8298573000,29200,29250,29250,29200,445
20240307,144300,8285562850,29250,29250,29250,29200,162
20240307,144200,8280829350,29300,29200,29300,29100,225
20240307,144100,8274265550,29200,29250,29250,29200,73
20240307,144000,8272131400,29250,29150,29250,29100,867
20240307,143900,8246845400,29100,29200,29200,29100,2230
20240307,143800,8181890650,29200,29250,29250,29200,443
20240307,143700,8168954950,29200,29250,29250,29200,646
20240307,143600,8150090600,29200,29250,29250,29200,28
20240307,143500,8149272000,29250,29250,29250,29200,1203
20240307,143400,8114139650,29250,29250,29250,29200,220
20240307,143300,8107707150,29300,29300,29300,29250,64
20240307,143200,8105833400,29250,29250,29250,29200,221
20240307,143100,8099375200,29250,29250,29250,29200,452
20240307,143000,8086159300,29250,29300,29300,29250,521
20240307,142900,8070919850,29300,29300,29300,29250,247
20240307,142800,8063688900,29250,29250,29300,29250,778
20240307,142700,8040932150,29250,29250,29300,29250,90
20240307,142600,8038298250,29300,29300,29300,29300,474
20240307,142500,8024410050,29300,29350,29350,29300,147
20240307,142400,8020097950,29350,29300,29350,29300,164
20240307,142300,8015292000,29300,29300,29300,29250,483
20240307,142200,8001148000,29300,29350,29350,29300,1747
20240307,142100,7949955400,29350,29300,29350,29300,130
20240307,142000,7946144550,29300,29350,29400,29300,156
20240307,141900,7941563100,29300,29350,29400,29300,38
20240307,141800,7940448450,29350,29350,29350,29300,228
20240307,141700,7933761400,29350,29300,29350,29300,580
20240307,141600,7916761900,29300,29350,29350,29300,144
20240307,141500,7912536700,29350,29300,29350,29250,2452
20240307,141400,7840722700,29300,29300,29350,29300,431
20240307,141300,7828093850,29350,29300,29350,29300,802
20240307,141200,7804594500,29350,29300,29350,29300,427
20240307,141100,7792081400,29350,29350,29350,29300,296
20240307,141000,7783394550,29350,29350,29350,29350,503
20240307,140900,7768631500,29400,29400,29400,29350,231
20240307,140800,7761841600,29450,29400,29450,29350,38
20240307,140700,7760725500,29400,29400,29400,29350,51
20240307,140600,7759227200,29400,29400,29400,29350,444
20240307,140500,7746176100,29400,29400,29400,29400,87
20240307,140400,7743618300,29350,29350,29400,29350,224
20240307,140300,7737039450,29400,29400,29400,29400,40
20240307,140200,7735863450,29400,29350,29400,29350,60
20240307,140100,7734099600,29350,29400,29450,29350,578
20240307,140000,7717107250,29400,29400,29400,29350,719
20240307,135900,7695981600,29350,29350,29350,29350,0
20240307,135800,7695981600,29350,29350,29350,29350,1369
20240307,135700,7655801450,29350,29400,29400,29350,219
20240307,135600,7649366750,29400,29350,29400,29350,1121
20240307,135500,7616432850,29350,29400,29450,29350,3229
20240307,135400,7521526100,29400,29450,29450,29400,77
20240307,135300,7519262000,29450,29400,29450,29400,392
20240307,135200,7507733750,29400,29450,29450,29400,234
20240307,135100,7500847950,29450,29450,29450,29400,152
20240307,135000,7496373500,29450,29450,29450,29400,429
20240307,134900,7483749600,29450,29400,29450,29400,326
20240307,134800,7474155150,29400,29400,29450,29400,75
20240307,134700,7471949700,29400,29450,29450,29400,30
20240307,134600,7471067550,29400,29400,29450,29400,39
20240307,134500,7469920850,29400,29400,29450,29400,32
20240307,134400,7468979900,29400,29450,29450,29400,570
20240307,134300,7452221250,29400,29400,29450,29400,274
20240307,134200,7444160900,29450,29450,29500,29400,1606
20240307,134100,7396865200,29500,29500,29500,29450,91
20240307,134000,7394184650,29450,29550,29550,29450,177
20240307,133900,7388960650,29550,29500,29550,29500,104
20240307,133800,7385891650,29450,29450,29550,29450,852
20240307,133700,7360782700,29450,29500,29500,29450,500
20240307,133600,7346041300,29450,29500,29500,29450,408
20240307,133500,7334025350,29500,29500,29500,29500,2
20240307,133400,7333966350,29450,29500,29500,29450,420
20240307,133300,7321577550,29500,29500,29500,29500,100
20240307,133200,7318627550,29550,29500,29550,29500,66
20240307,133100,7316679550,29550,29550,29550,29500,68
20240307,133000,7314671800,29500,29550,29550,29500,43
20240307,132900,7313402350,29550,29450,29550,29450,274
20240307,132800,7305321850,29450,29450,29550,29450,101
20240307,132700,7302343650,29450,29500,29500,29450,35
20240307,132600,7301312400,29500,29500,29500,29450,93
20240307,132500,7298570350,29500,29500,29500,29500,111
20240307,132400,7295295850,29500,29450,29500,29450,238
20240307,132300,7288286050,29500,29500,29500,29450,32
20240307,132200,7287343100,29500,29500,29500,29500,5
20240307,132100,7287195600,29450,29500,29500,29450,29
20240307,132000,7286341250,29500,29500,29500,29450,129
20240307,131900,7282541000,29500,29650,29650,29500,55
20240307,131800,7280913250,29450,29650,29700,29450,2567
20240307,131700,7205201850,29650,29700,29700,29600,188
20240307,131600,7199619700,29700,29650,29700,29650,84
20240307,131500,7197129050,29650,29650,29700,29600,113
20240307,131400,7193775400,29650,29600,29650,29600,262
20240307,131300,7186017600,29600,29650,29650,29600,61
20240307,131200,7184210550,29650,29600,29650,29600,172
20240307,131100,7179111550,29600,29600,29600,29550,195
20240307,131000,7173340750,29550,29600,29600,29550,140
20240307,130900,7169197450,29600,29550,29600,29550,253
20240307,130800,7161719850,29550,29550,29550,29500,668
20240307,130700,7141980550,29550,29500,29550,29500,80
20240307,130600,7139618050,29550,29500,29550,29500,770
20240307,130500,7116902500,29500,29450,29500,29450,489
20240307,130400,7102500500,29450,29450,29500,29450,301
20240307,130300,7093625150,29450,29450,29500,29450,209
20240307,130200,7087469700,29450,29500,29500,29450,25
20240307,130100,7086733400,29500,29450,29500,29450,155
20240307,130000,7082168150,29450,29450,29500,29450,44
20240307,125900,7080872300,29500,29450,29500,29450,16
20240307,125800,7080400600,29450,29500,29500,29450,75
20240307,125700,7078191000,29500,29500,29500,29500,107
20240307,125600,7075034500,29450,29450,29450,29450,46
20240307,125500,7073679800,29500,29500,29500,29450,39
20240307,125400,7072530050,29450,29500,29500,29450,105
20240307,125300,7069437500,29500,29500,29500,29500,20
20240307,125200,7068847500,29500,29450,29500,29450,617
20240307,125100,7050673650,29450,29500,29500,29450,271
20240307,125000,7042692400,29500,29450,29500,29450,38
20240307,124900,7041572950,29550,29500,29550,29450,197
20240307,124800,7035759800,29500,29500,29500,29450,205
20240307,124700,7029714300,29500,29550,29550,29500,437
20240307,124600,7016820750,29550,29500,29550,29500,45
20240307,124500,7015492150,29500,29550,29550,29500,12
20240307,124400,7015137900,29550,29550,29550,29550,221
20240307,124300,7008607350,29550,29550,29550,29550,180
20240307,124200,7003288350,29550,29550,29550,29550,20
20240307,124100,7002697350,29550,29550,29550,29550,47
20240307,124000,7001308500,29550,29500,29550,29500,251
20240307,123900,6993902100,29550,29500,29550,29500,366
20240307,123800,6983091150,29500,29500,29550,29500,1075
20240307,123700,6951378500,29500,29550,29550,29500,1035
20240307,123600,6920842000,29500,29550,29550,29500,249
20240307,123500,6913486500,29500,29500,29550,29500,271
20240307,123400,6905487000,29500,29500,29550,29500,132
20240307,123300,6901591450,29550,29550,29550,29500,400
20240307,123200,6889790850,29550,29500,29550,29500,117
20240307,123100,6886336750,29500,29500,29550,29500,128
20240307,123000,6882560550,29550,29600,29600,29500,480
20240307,122900,6868361600,29550,29550,29600,29550,64
20240307,122800,6866469900,29550,29550,29550,29500,390
20240307,122700,6854947850,29550,29500,29550,29500,141
20240307,122600,6850787500,29550,29500,29550,29500,8
20240307,122500,6850551350,29550,29550,29550,29550,243
20240307,122400,6843370700,29550,29500,29550,29500,127
20240307,122300,6839623750,29500,29500,29500,29450,103
20240307,122200,6836586100,29500,29500,29550,29450,115
20240307,122100,6833193200,29500,29500,29500,29500,79
20240307,122000,6830862700,29500,29450,29500,29450,35
20240307,121900,6829831900,29450,29450,29450,29450,125
20240307,121800,6826150650,29450,29500,29550,29450,191
20240307,121700,6820513850,29500,29500,29550,29450,44
20240307,121600,6819214350,29500,29400,29500,29400,174
20240307,121500,6814095800,29400,29400,29450,29400,211
20240307,121400,6807881950,29400,29450,29450,29400,491
20240307,121300,6793446200,29400,29400,29450,29400,71
20240307,121200,6791357800,29400,29400,29450,29400,610
20240307,121100,6773423750,29450,29450,29450,29450,155
20240307,121000,6768859000,29450,29400,29450,29400,838
20240307,120900,6744219200,29400,29450,29450,29400,320
20240307,120800,6734811150,29450,29450,29500,29450,187
20240307,120700,6729303950,29500,29450,29550,29450,209
20240307,120600,6723148600,29450,29500,29500,29450,245
20240307,120500,6715931550,29450,29450,29450,29450,128
20240307,120400,6712161950,29450,29450,29450,29450,259
20240307,120300,6704534400,29450,29500,29500,29450,404
20240307,120200,6692630550,29500,29450,29500,29450,152
20240307,120100,6688151550,29450,29500,29500,29450,1104
20240307,120000,6655638400,29450,29550,29550,29450,2458
20240307,115900,6583127500,29500,29500,29550,29500,98
20240307,115800,6580235500,29550,29550,29550,29500,98
20240307,115700,6577340600,29550,29550,29550,29500,597
20240307,115600,6559725100,29550,29600,29600,29550,1381
20240307,115500,6518916250,29550,29600,29600,29550,1242
20240307,115400,6482175850,29600,29600,29650,29600,601
20240307,115300,6464386050,29600,29600,29650,29600,104
20240307,115200,6461307400,29650,29650,29650,29600,103
20240307,115100,6458256800,29650,29600,29650,29600,175
20240307,115000,6453074850,29700,29650,29700,29600,157
20240307,114900,6448421650,29600,29650,29650,29600,228
20240307,114800,6441672500,29600,29650,29650,29600,291
20240307,114700,6433058400,29650,29600,29650,29600,121
20240307,114600,6429475550,29600,29600,29650,29600,454
20240307,114500,6416037100,29600,29600,29650,29600,606
20240307,114400,6398099450,29600,29600,29650,29600,201
20240307,114300,6392144650,29600,29550,29600,29550,164
20240307,114200,6387294750,29550,29600,29600,29550,396
20240307,114100,6375582250,29600,29600,29600,29600,452
20240307,114000,6362203050,29600,29600,29650,29600,411
20240307,113900,6350034250,29650,29650,29700,29650,489
20240307,113800,6335535150,29650,29700,29700,29650,134
20240307,113700,6331561900,29700,29700,29700,29650,123
20240307,113600,6327912100,29700,29750,29750,29650,398
20240307,113500,6316092250,29750,29700,29750,29700,207
20240307,113400,6309938650,29700,29600,29700,29600,138
20240307,113300,6305850550,29650,29700,29700,29600,665
20240307,113200,6286136100,29700,29650,29700,29600,364
20240307,113100,6275344700,29600,29600,29650,29600,101
20240307,113000,6272355050,29600,29600,29650,29600,320
20240307,112900,6262881700,29650,29600,29650,29600,129
20240307,112800,6259062550,29650,29650,29800,29650,130
20240307,112700,6255207550,29600,29600,29650,29600,266
20240307,112600,6247330700,29600,29650,29650,29600,271
20240307,112500,6239298800,29700,29750,29750,29700,188
20240307,112400,6233714650,29750,29700,29750,29700,291
20240307,112300,6225063450,29700,29650,29700,29650,317
20240307,112200,6215659450,29700,29750,29750,29650,269
20240307,112100,6207669150,29750,29750,29750,29700,286
20240307,112000,6199170550,29750,29700,29800,29700,190
20240307,111900,6193521350,29700,29650,29700,29650,310
20240307,111800,6184317850,29650,29600,29650,29600,141
20240307,111700,6180142750,29600,29550,29650,29550,549
20240307,111600,6163893350,29550,29550,29600,29550,42
20240307,111500,6162652150,29550,29550,29600,29550,405
20240307,111400,6150677850,29550,29600,29600,29550,238
20240307,111300,6143642450,29550,29650,29650,29550,729
20240307,111200,6122065900,29650,29600,29650,29600,123
20240307,111100,6118422250,29550,29550,29600,29550,541
20240307,111000,6102430700,29550,29600,29600,29550,772
20240307,110900,6079614600,29550,29550,29600,29550,294
20240307,110800,6070925100,29550,29600,29600,29550,568
20240307,110700,6054125850,29600,29550,29600,29550,636
20240307,110600,6035329900,29550,29650,29650,29550,722
20240307,110500,6013966800,29650,29550,29650,29550,398
20240307,110400,6002197350,29500,29550,29550,29500,266
20240307,110300,5994339400,29500,29550,29600,29500,902
20240307,110200,5967711150,29550,29600,29600,29500,2776
20240307,110100,5885777900,29650,29850,29850,29500,2370
20240307,110000,5815524650,29900,29950,29950,29800,1283
20240307,105900,5777168650,29950,30050,30050,29950,500
20240307,105800,5762183150,30050,30000,30050,30000,283
20240307,105700,5753692050,30100,30100,30150,30050,2352
20240307,105600,5682964600,30100,30050,30100,30050,598
20240307,105500,5664990000,30050,30100,30100,30050,264
20240307,105400,5657052600,30100,30100,30150,30050,474
20240307,105300,5642793850,30100,30000,30100,30000,749
20240307,105200,5620262350,30050,29950,30050,29950,3054
20240307,105100,5528640250,29950,29950,30000,29950,266
20240307,105000,5520673400,29950,29900,29950,29900,541
20240307,104900,5504491600,29850,29850,29850,29850,229
20240307,104800,5497655950,29850,29800,30000,29750,2673
20240307,104700,5417688750,29800,29750,29800,29750,372
20240307,104600,5406612600,29800,29750,29800,29750,379
20240307,104500,5395326700,29750,29650,29750,29650,1087
20240307,104400,5363068300,29700,29700,29700,29600,427
20240307,104300,5350406300,29600,29550,29750,29550,1977
20240307,104200,5291794100,29550,29550,29600,29500,705
20240307,104100,5270971900,29500,29500,29550,29450,1335
20240307,104000,5231597300,29500,29400,29550,29350,781
20240307,103900,5208634800,29350,29350,29400,29350,1761
20240307,103800,5156918300,29400,29550,29550,29350,4503
20240307,103700,5024382450,29550,29700,29700,29500,3882
20240307,103600,4909464350,29650,29700,29700,29650,705
20240307,103500,4888529600,29700,29700,29750,29700,359
20240307,103400,4877867050,29700,29600,29750,29600,259
20240307,103300,4870182000,29650,29800,29800,29600,2772
20240307,103200,4787806700,29800,29650,29800,29600,1486
20240307,103100,4743679350,29650,29600,29650,29600,523
20240307,103000,4728181500,29600,29600,29650,29450,2878
20240307,102900,4643179850,29600,29550,29600,29500,1986
20240307,102800,4584466850,29600,29600,29650,29500,1918
20240307,102700,4527809850,29650,29500,29700,29500,1646
20240307,102600,4479123150,29500,29700,29700,29450,5112
20240307,102500,4328092000,29700,29750,29800,29700,2948
20240307,102400,4240460950,29750,29700,29950,29700,2786
20240307,102300,4157564600,29700,29950,30000,29700,4510
20240307,102200,4022960450,30000,30100,30150,29950,16060
20240307,102100,3540676850,30100,30100,30150,30100,1713
20240307,102000,3489115250,30150,30100,30150,30100,359
20240307,101900,3478301150,30100,30150,30150,30100,599
20240307,101800,3460256350,30150,30100,30150,30100,565
20240307,101700,3443238600,30150,30150,30150,30100,601
20240307,101600,3425139600,30100,30150,30150,30100,1955
20240307,101500,3366273400,30200,30150,30200,30150,270
20240307,101400,3358132100,30150,30200,30250,30150,282
20240307,101300,3349622350,30150,30100,30250,30100,1741
20240307,101200,3297114050,30050,30100,30100,30050,502
20240307,101100,3282018200,30100,30050,30100,30050,727
20240307,101000,3260165100,30050,30100,30150,30050,901
20240307,100900,3233054750,30150,30100,30150,30100,1154
20240307,100800,3198312650,30100,30100,30150,30100,1279
20240307,100700,3159795000,30150,30100,30150,30100,888
20240307,100600,3133063750,30100,30150,30150,30100,1635
20240307,100500,3083836350,30100,30150,30150,30100,1820
20240307,100400,3029035750,30150,30200,30200,30100,800
20240307,100300,3004936700,30250,30200,30250,30100,1805
20240307,100200,2950458650,30200,30250,30250,30200,1296
20240307,100100,2911317600,30250,30250,30300,30200,920
20240307,100000,2883515950,30250,30300,30400,30250,1138
20240307,095900,2849087800,30250,30250,30400,30250,2031
20240307,095800,2787617200,30250,30300,30300,30250,1375
20240307,095700,2746017100,30300,30400,30400,30250,3452
20240307,095600,2641310550,30400,30400,30450,30350,1726
20240307,095500,2588847750,30400,30450,30450,30400,306
20240307,095400,2579538050,30450,30450,30450,30400,516
20240307,095300,2563841800,30450,30500,30500,30450,293
20240307,095200,2554913250,30500,30600,30600,30500,1485
20240307,095100,2509585900,30550,30550,30600,30500,699
20240307,095000,2488241950,30500,30450,30500,30400,1442
20240307,094900,2444314950,30450,30550,30550,30450,966
20240307,094800,2414851750,30550,30450,30650,30450,618
20240307,094700,2396011100,30450,30500,30650,30400,700
20240307,094600,2374679550,30500,30500,30500,30450,1208
20240307,094500,2337841050,30500,30450,30500,30400,523
20240307,094400,2321922450,30450,30500,30500,30450,1064
20240307,094300,2289512100,30500,30450,30500,30400,1004
20240307,094200,2258958550,30500,30500,30600,30400,843
20240307,094100,2233253350,30550,30750,30750,30500,4201
20240307,094000,2104873600,30750,30750,30800,30650,1147
20240307,093900,2069610800,30750,30750,30800,30750,223
20240307,093800,2062752100,30700,30650,30750,30650,868
20240307,093700,2036132550,30650,30800,30800,30650,937
20240307,093600,2007359600,30800,30650,30800,30650,1833
20240307,093500,1951070550,30650,30750,30750,30600,825
20240307,093400,1925761950,30600,30400,30750,30400,2668
20240307,093300,1844338500,30400,30500,30600,30350,2023
20240307,093200,1782781900,30500,30700,30700,30200,4235
20240307,093100,1653694700,30700,30950,31000,30650,2795
20240307,093000,1567593450,30950,31050,31050,30950,2157
20240307,092900,1500759950,31000,31050,31100,31000,4036
20240307,092800,1375600300,31050,31050,31100,31050,1426
20240307,092700,1331322950,31050,31050,31100,31050,1666
20240307,092600,1279586500,31100,31150,31150,31050,2122
20240307,092500,1213639300,31150,31350,31350,31100,6306
20240307,092400,1016571000,31350,31450,31450,31300,928
20240307,092300,987464900,31450,31350,31450,31350,357
20240307,092200,976269350,31350,31350,31400,31350,803
20240307,092100,951078350,31350,31350,31350,31350,675
20240307,092000,929917100,31350,31350,31350,31300,1239
20240307,091900,891100950,31350,31400,31400,31300,1362
20240307,091800,848394650,31350,31350,31400,31300,872
20240307,091700,821059150,31350,31500,31550,31300,4181
20240307,091600,689798900,31550,31650,31650,31450,1790
20240307,091500,633331050,31650,31950,31950,31650,2319
20240307,091400,559561800,31950,31900,31950,31900,1233
20240307,091300,520213050,31900,31950,31950,31900,766
20240307,091200,495760850,31900,31900,31950,31900,973
20240307,091100,464706850,31950,31950,32000,31950,951
20240307,091000,434320650,32000,32050,32100,32000,988
20240307,090900,402694600,32050,32150,32150,32050,685
20240307,090800,380706150,32150,32200,32200,32050,508
20240307,090700,364422250,32100,32150,32150,32100,946
20240307,090600,334052350,32150,32200,32200,32150,2111
20240307,090500,266113400,32150,32400,32400,32150,995
20240307,090400,234013800,32400,32250,32400,32200,285
20240307,090300,224821550,32000,32350,32350,31900,3055
20240307,090200,126772550,32400,32450,32450,32350,1090
20240307,090100,91470800,32500,32500,32500,32400,989
20240307,090000,59350950,32600,32600,32600,32500,1821