KissMeData/300080/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,210200,2499813000,32600,32600,32600,32600,2853
20240306,210100,2499813000,32600,32600,32600,32600,0
20240306,210000,2499813000,32600,32600,32600,32600,0
20240306,205900,2499813000,32600,32600,32600,32600,0
20240306,205800,2499813000,32600,32600,32600,32600,0
20240306,205700,2499813000,32600,32600,32600,32600,0
20240306,205600,2499813000,32600,32600,32600,32600,0
20240306,205500,2499813000,32600,32600,32600,32600,0
20240306,205400,2499813000,32600,32600,32600,32600,0
20240306,205300,2499813000,32600,32600,32600,32600,0
20240306,205200,2499813000,32600,32600,32600,32600,0
20240306,205100,2499813000,32600,32600,32600,32600,0
20240306,205000,2499813000,32600,32600,32600,32600,0
20240306,204900,2499813000,32600,32600,32600,32600,0
20240306,204800,2499813000,32600,32600,32600,32600,0
20240306,204700,2499813000,32600,32600,32600,32600,0
20240306,204600,2499813000,32600,32600,32600,32600,0
20240306,204500,2499813000,32600,32600,32600,32600,0
20240306,204400,2499813000,32600,32600,32600,32600,0
20240306,204300,2499813000,32600,32600,32600,32600,0
20240306,204200,2499813000,32600,32600,32600,32600,0
20240306,204100,2499813000,32600,32600,32600,32600,0
20240306,204000,2499813000,32600,32600,32600,32600,0
20240306,203900,2499813000,32600,32600,32600,32600,0
20240306,203800,2499813000,32600,32600,32600,32600,0
20240306,203700,2499813000,32600,32600,32600,32600,0
20240306,203600,2499813000,32600,32600,32600,32600,0
20240306,203500,2499813000,32600,32600,32600,32600,0
20240306,203400,2499813000,32600,32600,32600,32600,0
20240306,203300,2499813000,32600,32600,32600,32600,0
20240306,203200,2499813000,32600,32600,32600,32600,2853
20240306,203100,2499813000,32600,32600,32600,32600,0
20240306,203000,2499813000,32600,32600,32600,32600,0
20240306,202900,2499813000,32600,32600,32600,32600,0
20240306,202800,2499813000,32600,32600,32600,32600,0
20240306,202700,2499813000,32600,32600,32600,32600,0
20240306,202600,2499813000,32600,32600,32600,32600,0
20240306,202500,2499813000,32600,32600,32600,32600,0
20240306,202400,2499813000,32600,32600,32600,32600,0
20240306,202300,2499813000,32600,32600,32600,32600,0
20240306,202200,2499813000,32600,32600,32600,32600,0
20240306,202100,2499813000,32600,32600,32600,32600,0
20240306,202000,2499813000,32600,32600,32600,32600,0
20240306,201900,2499813000,32600,32600,32600,32600,0
20240306,201800,2499813000,32600,32600,32600,32600,0
20240306,201700,2499813000,32600,32600,32600,32600,0
20240306,201600,2499813000,32600,32600,32600,32600,0
20240306,201500,2499813000,32600,32600,32600,32600,0
20240306,201400,2499813000,32600,32600,32600,32600,0
20240306,201300,2499813000,32600,32600,32600,32600,0
20240306,201200,2499813000,32600,32600,32600,32600,0
20240306,201100,2499813000,32600,32600,32600,32600,0
20240306,201000,2499813000,32600,32600,32600,32600,0
20240306,200900,2499813000,32600,32600,32600,32600,0
20240306,200800,2499813000,32600,32600,32600,32600,0
20240306,200700,2499813000,32600,32600,32600,32600,0
20240306,200600,2499813000,32600,32600,32600,32600,0
20240306,200500,2499813000,32600,32600,32600,32600,0
20240306,200400,2499813000,32600,32600,32600,32600,0
20240306,200300,2499813000,32600,32600,32600,32600,0
20240306,200200,2499813000,32600,32600,32600,32600,2853
20240306,200100,2499813000,32600,32600,32600,32600,0
20240306,200000,2499813000,32600,32600,32600,32600,0
20240306,195900,2499813000,32600,32600,32600,32600,0
20240306,195800,2499813000,32600,32600,32600,32600,0
20240306,195700,2499813000,32600,32600,32600,32600,0
20240306,195600,2499813000,32600,32600,32600,32600,0
20240306,195500,2499813000,32600,32600,32600,32600,0
20240306,195400,2499813000,32600,32600,32600,32600,0
20240306,195300,2499813000,32600,32600,32600,32600,0
20240306,195200,2499813000,32600,32600,32600,32600,0
20240306,195100,2499813000,32600,32600,32600,32600,0
20240306,195000,2499813000,32600,32600,32600,32600,0
20240306,194900,2499813000,32600,32600,32600,32600,0
20240306,194800,2499813000,32600,32600,32600,32600,0
20240306,194700,2499813000,32600,32600,32600,32600,0
20240306,194600,2499813000,32600,32600,32600,32600,0
20240306,194500,2499813000,32600,32600,32600,32600,0
20240306,194400,2499813000,32600,32600,32600,32600,0
20240306,194300,2499813000,32600,32600,32600,32600,0
20240306,194200,2499813000,32600,32600,32600,32600,0
20240306,194100,2499813000,32600,32600,32600,32600,0
20240306,194000,2499813000,32600,32600,32600,32600,0
20240306,193900,2499813000,32600,32600,32600,32600,0
20240306,193800,2499813000,32600,32600,32600,32600,0
20240306,193700,2499813000,32600,32600,32600,32600,0
20240306,193600,2499813000,32600,32600,32600,32600,0
20240306,193500,2499813000,32600,32600,32600,32600,0
20240306,193400,2499813000,32600,32600,32600,32600,0
20240306,193300,2499813000,32600,32600,32600,32600,0
20240306,193200,2499813000,32600,32600,32600,32600,2853
20240306,193100,2499813000,32600,32600,32600,32600,0
20240306,193000,2499813000,32600,32600,32600,32600,0
20240306,192900,2499813000,32600,32600,32600,32600,0
20240306,192800,2499813000,32600,32600,32600,32600,0
20240306,192700,2499813000,32600,32600,32600,32600,0
20240306,192600,2499813000,32600,32600,32600,32600,0
20240306,192500,2499813000,32600,32600,32600,32600,0
20240306,192400,2499813000,32600,32600,32600,32600,0
20240306,192300,2499813000,32600,32600,32600,32600,0
20240306,192200,2499813000,32600,32600,32600,32600,0
20240306,192100,2499813000,32600,32600,32600,32600,0
20240306,192000,2499813000,32600,32600,32600,32600,0
20240306,191900,2499813000,32600,32600,32600,32600,0
20240306,191800,2499813000,32600,32600,32600,32600,0
20240306,191700,2499813000,32600,32600,32600,32600,0
20240306,191600,2499813000,32600,32600,32600,32600,0
20240306,191500,2499813000,32600,32600,32600,32600,0
20240306,191400,2499813000,32600,32600,32600,32600,0
20240306,191300,2499813000,32600,32600,32600,32600,0
20240306,191200,2499813000,32600,32600,32600,32600,0
20240306,191100,2499813000,32600,32600,32600,32600,0
20240306,191000,2499813000,32600,32600,32600,32600,0
20240306,190900,2499813000,32600,32600,32600,32600,0
20240306,190800,2499813000,32600,32600,32600,32600,0
20240306,190700,2499813000,32600,32600,32600,32600,0
20240306,190600,2499813000,32600,32600,32600,32600,0
20240306,190500,2499813000,32600,32600,32600,32600,0
20240306,190400,2499813000,32600,32600,32600,32600,0
20240306,190300,2499813000,32600,32600,32600,32600,0
20240306,190200,2499813000,32600,32600,32600,32600,2853
20240306,190100,2499813000,32600,32600,32600,32600,0
20240306,190000,2499813000,32600,32600,32600,32600,0
20240306,185900,2499813000,32600,32600,32600,32600,0
20240306,185800,2499813000,32600,32600,32600,32600,0
20240306,185700,2499813000,32600,32600,32600,32600,0
20240306,185600,2499813000,32600,32600,32600,32600,0
20240306,185500,2499813000,32600,32600,32600,32600,0
20240306,185400,2499813000,32600,32600,32600,32600,0
20240306,185300,2499813000,32600,32600,32600,32600,0
20240306,185200,2499813000,32600,32600,32600,32600,0
20240306,185100,2499813000,32600,32600,32600,32600,0
20240306,185000,2499813000,32600,32600,32600,32600,0
20240306,184900,2499813000,32600,32600,32600,32600,0
20240306,184800,2499813000,32600,32600,32600,32600,0
20240306,184700,2499813000,32600,32600,32600,32600,0
20240306,184600,2499813000,32600,32600,32600,32600,0
20240306,184500,2499813000,32600,32600,32600,32600,0
20240306,184400,2499813000,32600,32600,32600,32600,0
20240306,184300,2499813000,32600,32600,32600,32600,0
20240306,184200,2499813000,32600,32600,32600,32600,0
20240306,184100,2499813000,32600,32600,32600,32600,0
20240306,184000,2499813000,32600,32600,32600,32600,0
20240306,183900,2499813000,32600,32600,32600,32600,0
20240306,183800,2499813000,32600,32600,32600,32600,0
20240306,183700,2499813000,32600,32600,32600,32600,0
20240306,183600,2499813000,32600,32600,32600,32600,0
20240306,183500,2499813000,32600,32600,32600,32600,0
20240306,183400,2499813000,32600,32600,32600,32600,0
20240306,183300,2499813000,32600,32600,32600,32600,0
20240306,183200,2499813000,32600,32600,32600,32600,2853
20240306,183100,2499813000,32600,32600,32600,32600,0
20240306,183000,2499813000,32600,32600,32600,32600,0
20240306,182900,2499813000,32600,32600,32600,32600,0
20240306,182800,2499813000,32600,32600,32600,32600,0
20240306,182700,2499813000,32600,32600,32600,32600,0
20240306,182600,2499813000,32600,32600,32600,32600,0
20240306,182500,2499813000,32600,32600,32600,32600,0
20240306,182400,2499813000,32600,32600,32600,32600,0
20240306,182300,2499813000,32600,32600,32600,32600,0
20240306,182200,2499813000,32600,32600,32600,32600,0
20240306,182100,2499813000,32600,32600,32600,32600,0
20240306,182000,2499813000,32600,32600,32600,32600,0
20240306,181900,2499813000,32600,32600,32600,32600,0
20240306,181800,2499813000,32600,32600,32600,32600,0
20240306,181700,2499813000,32600,32600,32600,32600,0
20240306,181600,2499813000,32600,32600,32600,32600,0
20240306,181500,2499813000,32600,32600,32600,32600,0
20240306,181400,2499813000,32600,32600,32600,32600,0
20240306,181300,2499813000,32600,32600,32600,32600,0
20240306,181200,2499813000,32600,32600,32600,32600,0
20240306,181100,2499813000,32600,32600,32600,32600,0
20240306,181000,2499813000,32600,32600,32600,32600,0
20240306,180900,2499813000,32600,32600,32600,32600,0
20240306,180800,2499813000,32600,32600,32600,32600,0
20240306,180700,2499813000,32600,32600,32600,32600,0
20240306,180600,2499813000,32600,32600,32600,32600,0
20240306,180500,2499813000,32600,32600,32600,32600,0
20240306,180400,2499813000,32600,32600,32600,32600,0
20240306,180300,2499813000,32600,32600,32600,32600,0
20240306,180200,2499813000,32600,32600,32600,32600,2853
20240306,180100,2499813000,32600,32600,32600,32600,0
20240306,180000,2499813000,32600,32600,32600,32600,0
20240306,175900,2499813000,32600,32600,32600,32600,0
20240306,175800,2499813000,32600,32600,32600,32600,0
20240306,175700,2499813000,32600,32600,32600,32600,0
20240306,175600,2499813000,32600,32600,32600,32600,0
20240306,175500,2499813000,32600,32600,32600,32600,0
20240306,175400,2499813000,32600,32600,32600,32600,0
20240306,175300,2499813000,32600,32600,32600,32600,0
20240306,175200,2499813000,32600,32600,32600,32600,0
20240306,175100,2499813000,32600,32600,32600,32600,0
20240306,175000,2499813000,32600,32600,32600,32600,0
20240306,174900,2499813000,32600,32600,32600,32600,0
20240306,174800,2499813000,32600,32600,32600,32600,0
20240306,174700,2499813000,32600,32600,32600,32600,0
20240306,174600,2499813000,32600,32600,32600,32600,0
20240306,174500,2499813000,32600,32600,32600,32600,0
20240306,174400,2499813000,32600,32600,32600,32600,0
20240306,174300,2499813000,32600,32600,32600,32600,0
20240306,174200,2499813000,32600,32600,32600,32600,0
20240306,174100,2499813000,32600,32600,32600,32600,0
20240306,174000,2499813000,32600,32600,32600,32600,0
20240306,173900,2499813000,32600,32600,32600,32600,0
20240306,173800,2499813000,32600,32600,32600,32600,0
20240306,173700,2499813000,32600,32600,32600,32600,0
20240306,173600,2499813000,32600,32600,32600,32600,0
20240306,173500,2499813000,32600,32600,32600,32600,0
20240306,173400,2499813000,32600,32600,32600,32600,0
20240306,173300,2499813000,32600,32600,32600,32600,0
20240306,173200,2499813000,32600,32600,32600,32600,2853
20240306,173100,2499813000,32600,32600,32600,32600,0
20240306,173000,2499813000,32600,32600,32600,32600,0
20240306,172900,2499813000,32600,32600,32600,32600,0
20240306,172800,2499813000,32600,32600,32600,32600,0
20240306,172700,2499813000,32600,32600,32600,32600,0
20240306,172600,2499813000,32600,32600,32600,32600,0
20240306,172500,2499813000,32600,32600,32600,32600,0
20240306,172400,2499813000,32600,32600,32600,32600,0
20240306,172300,2499813000,32600,32600,32600,32600,0
20240306,172200,2499813000,32600,32600,32600,32600,0
20240306,172100,2499813000,32600,32600,32600,32600,0
20240306,172000,2499813000,32600,32600,32600,32600,0
20240306,171900,2499813000,32600,32600,32600,32600,0
20240306,171800,2499813000,32600,32600,32600,32600,0
20240306,171700,2499813000,32600,32600,32600,32600,0
20240306,171600,2499813000,32600,32600,32600,32600,0
20240306,171500,2499813000,32600,32600,32600,32600,0
20240306,171400,2499813000,32600,32600,32600,32600,0
20240306,171300,2499813000,32600,32600,32600,32600,0
20240306,171200,2499813000,32600,32600,32600,32600,0
20240306,171100,2499813000,32600,32600,32600,32600,0
20240306,171000,2499813000,32600,32600,32600,32600,0
20240306,170900,2499813000,32600,32600,32600,32600,0
20240306,170800,2499813000,32600,32600,32600,32600,0
20240306,170700,2499813000,32600,32600,32600,32600,0
20240306,170600,2499813000,32600,32600,32600,32600,0
20240306,170500,2499813000,32600,32600,32600,32600,0
20240306,170400,2499813000,32600,32600,32600,32600,0
20240306,170300,2499813000,32600,32600,32600,32600,0
20240306,170200,2499813000,32600,32600,32600,32600,2853
20240306,170100,2499813000,32600,32600,32600,32600,0
20240306,170000,2499813000,32600,32600,32600,32600,0
20240306,165900,2499813000,32600,32600,32600,32600,0
20240306,165800,2499813000,32600,32600,32600,32600,0
20240306,165700,2499813000,32600,32600,32600,32600,0
20240306,165600,2499813000,32600,32600,32600,32600,0
20240306,165500,2499813000,32600,32600,32600,32600,0
20240306,165400,2499813000,32600,32600,32600,32600,0
20240306,165300,2499813000,32600,32600,32600,32600,0
20240306,165200,2499813000,32600,32600,32600,32600,0
20240306,165100,2499813000,32600,32600,32600,32600,0
20240306,165000,2499813000,32600,32600,32600,32600,0
20240306,164900,2499813000,32600,32600,32600,32600,0
20240306,164800,2499813000,32600,32600,32600,32600,0
20240306,164700,2499813000,32600,32600,32600,32600,0
20240306,164600,2499813000,32600,32600,32600,32600,0
20240306,164500,2499813000,32600,32600,32600,32600,0
20240306,164400,2499813000,32600,32600,32600,32600,0
20240306,164300,2499813000,32600,32600,32600,32600,0
20240306,164200,2499813000,32600,32600,32600,32600,0
20240306,164100,2499813000,32600,32600,32600,32600,0
20240306,164000,2499813000,32600,32600,32600,32600,0
20240306,163900,2499813000,32600,32600,32600,32600,0
20240306,163800,2499813000,32600,32600,32600,32600,0
20240306,163700,2499813000,32600,32600,32600,32600,0
20240306,163600,2499813000,32600,32600,32600,32600,0
20240306,163500,2499813000,32600,32600,32600,32600,0
20240306,163400,2499813000,32600,32600,32600,32600,0
20240306,163300,2499813000,32600,32600,32600,32600,0
20240306,163200,2499813000,32600,32600,32600,32600,2853
20240306,163100,2499813000,32600,32600,32600,32600,0
20240306,163000,2499813000,32600,32600,32600,32600,0
20240306,162900,2499813000,32600,32600,32600,32600,0
20240306,162800,2499813000,32600,32600,32600,32600,0
20240306,162700,2499813000,32600,32600,32600,32600,0
20240306,162600,2499813000,32600,32600,32600,32600,0
20240306,162500,2499813000,32600,32600,32600,32600,0
20240306,162400,2499813000,32600,32600,32600,32600,0
20240306,162300,2499813000,32600,32600,32600,32600,0
20240306,162200,2499813000,32600,32600,32600,32600,0
20240306,162100,2499813000,32600,32600,32600,32600,0
20240306,162000,2499813000,32600,32600,32600,32600,0
20240306,161900,2499813000,32600,32600,32600,32600,0
20240306,161800,2499813000,32600,32600,32600,32600,0
20240306,161700,2499813000,32600,32600,32600,32600,0
20240306,161600,2499813000,32600,32600,32600,32600,0
20240306,161500,2499813000,32600,32600,32600,32600,0
20240306,161400,2499813000,32600,32600,32600,32600,0
20240306,161300,2499813000,32600,32600,32600,32600,0
20240306,161200,2499813000,32600,32600,32600,32600,0
20240306,161100,2499813000,32600,32600,32600,32600,0
20240306,161000,2499813000,32600,32600,32600,32600,0
20240306,160900,2499813000,32600,32600,32600,32600,0
20240306,160800,2499813000,32600,32600,32600,32600,0
20240306,160700,2499813000,32600,32600,32600,32600,0
20240306,160600,2499813000,32600,32600,32600,32600,0
20240306,160500,2499813000,32600,32600,32600,32600,0
20240306,160400,2499813000,32600,32600,32600,32600,0
20240306,160300,2499813000,32600,32600,32600,32600,0
20240306,160200,2499813000,32600,32600,32600,32600,2853
20240306,160100,2499813000,32600,32600,32600,32600,0
20240306,160000,2499813000,32600,32600,32600,32600,0
20240306,155900,2499813000,32600,32600,32600,32600,0
20240306,155800,2499813000,32600,32600,32600,32600,0
20240306,155700,2499813000,32600,32600,32600,32600,0
20240306,155600,2499813000,32600,32600,32600,32600,0
20240306,155500,2499813000,32600,32600,32600,32600,0
20240306,155400,2499813000,32600,32600,32600,32600,0
20240306,155300,2499813000,32600,32600,32600,32600,0
20240306,155200,2499813000,32600,32600,32600,32600,0
20240306,155100,2499813000,32600,32600,32600,32600,0
20240306,155000,2499813000,32600,32600,32600,32600,0
20240306,154900,2499813000,32600,32600,32600,32600,0
20240306,154800,2499813000,32600,32600,32600,32600,0
20240306,154700,2499813000,32600,32600,32600,32600,0
20240306,154600,2499813000,32600,32600,32600,32600,0
20240306,154500,2499813000,32600,32600,32600,32600,0
20240306,154400,2499813000,32600,32600,32600,32600,0
20240306,154300,2499813000,32600,32600,32600,32600,0
20240306,154200,2499813000,32600,32600,32600,32600,0
20240306,154100,2499813000,32600,32600,32600,32600,0
20240306,154000,2499813000,32600,32600,32600,32600,0
20240306,153900,2499813000,32600,32600,32600,32600,0
20240306,153800,2499813000,32600,32600,32600,32600,0
20240306,153700,2499813000,32600,32600,32600,32600,0
20240306,153600,2499813000,32600,32600,32600,32600,0
20240306,153500,2499813000,32600,32600,32600,32600,0
20240306,153400,2499813000,32600,32600,32600,32600,0
20240306,153300,2499813000,32600,32600,32600,32600,0
20240306,153200,2499813000,32600,32600,32600,32600,2853
20240306,153100,2499813000,32600,32600,32600,32600,0
20240306,153000,2499813000,32600,32600,32600,32600,2853
20240306,152900,2406805200,32350,32350,32350,32350,0
20240306,152800,2406805200,32350,32350,32350,32350,0
20240306,152700,2406805200,32350,32350,32350,32350,0
20240306,152600,2406805200,32350,32350,32350,32350,0
20240306,152500,2406805200,32350,32350,32350,32350,0
20240306,152400,2406805200,32350,32350,32350,32350,0
20240306,152300,2406805200,32350,32350,32350,32350,0
20240306,152200,2406805200,32350,32350,32350,32350,0
20240306,152100,2406805200,32350,32350,32350,32350,0
20240306,152000,2406805200,32350,32350,32350,32350,0
20240306,151900,2406805200,32350,32450,32450,32350,309
20240306,151800,2396795650,32400,32400,32400,32350,691
20240306,151700,2374417550,32350,32350,32400,32350,419
20240306,151600,2360860250,32350,32350,32350,32300,154
20240306,151500,2355883600,32350,32400,32400,32350,68
20240306,151400,2353683700,32400,32350,32400,32350,453
20240306,151300,2339028750,32350,32300,32350,32250,502
20240306,151200,2322814150,32300,32300,32300,32250,81
20240306,151100,2320198000,32300,32300,32300,32250,26
20240306,151000,2319358450,32300,32300,32300,32300,17
20240306,150900,2318809350,32300,32300,32350,32300,120
20240306,150800,2314933250,32300,32350,32350,32300,167
20240306,150700,2309538300,32350,32350,32350,32350,4
20240306,150600,2309408900,32300,32300,32300,32300,100
20240306,150500,2306178900,32300,32300,32300,32300,27
20240306,150400,2305306800,32300,32300,32300,32300,79
20240306,150300,2302755100,32300,32250,32300,32250,352
20240306,150200,2291395350,32250,32250,32250,32250,22
20240306,150100,2290685850,32250,32150,32250,32150,87
20240306,150000,2287883600,32150,32150,32250,32150,89
20240306,145900,2285022050,32150,32200,32250,32150,385
20240306,145800,2272610650,32200,32200,32200,32200,2
20240306,145700,2272546250,32200,32100,32200,32100,278
20240306,145600,2263595350,32100,32100,32100,32050,202
20240306,145500,2257116550,32050,32100,32100,32050,392
20240306,145400,2244549600,32100,32100,32100,32050,114
20240306,145300,2240894650,32200,32150,32200,32050,1103
20240306,145200,2205488000,32200,32200,32200,32200,4
20240306,145100,2205359200,32150,32150,32150,32150,117
20240306,145000,2201597650,32150,32200,32200,32150,14
20240306,144900,2201147450,32150,32200,32200,32150,127
20240306,144800,2197064300,32150,32200,32200,32150,210
20240306,144700,2190309900,32200,32200,32200,32200,20
20240306,144600,2189665900,32150,32200,32200,32150,32
20240306,144500,2188635700,32200,32250,32250,32200,129
20240306,144400,2184481800,32250,32250,32250,32250,16
20240306,144300,2183965800,32250,32250,32250,32250,5
20240306,144200,2183804550,32150,32150,32150,32150,0
20240306,144100,2183804550,32150,32250,32250,32150,52
20240306,144000,2182132000,32150,32250,32250,32150,32
20240306,143900,2181101950,32300,32300,32300,32300,0
20240306,143800,2181101950,32300,32300,32300,32300,206
20240306,143700,2174448150,32150,32300,32300,32150,358
20240306,143600,2162932850,32150,32150,32150,32150,100
20240306,143500,2159717850,32150,32200,32300,32150,297
20240306,143400,2150140950,32150,32100,32150,32100,116
20240306,143300,2146413650,32100,32100,32100,32100,15
20240306,143200,2145932150,32050,32050,32050,32050,54
20240306,143100,2144201450,32050,32100,32100,32050,200
20240306,143000,2137788000,32100,32050,32100,32050,513
20240306,142900,2121346250,32000,32050,32050,32000,108
20240306,142800,2117890000,32050,32050,32050,32000,42
20240306,142700,2116543950,32050,32050,32050,32000,162
20240306,142600,2111356450,32000,32050,32050,32000,65
20240306,142500,2109276050,32050,32050,32050,32000,314
20240306,142400,2099213450,32050,32000,32050,32000,413
20240306,142300,2085996800,32050,32000,32050,32000,48
20240306,142200,2084459400,32000,32050,32050,32000,51
20240306,142100,2082825200,32050,32050,32050,32050,101
20240306,142000,2079588150,32050,32050,32050,32000,172
20240306,141900,2074083050,32050,32050,32050,32050,74
20240306,141800,2071711350,32050,32050,32050,32050,125
20240306,141700,2067705100,32050,32000,32050,32000,336
20240306,141600,2056942900,32000,32050,32050,32000,1084
20240306,141500,2022252250,32050,32050,32050,32050,117
20240306,141400,2018502400,32050,32050,32050,32050,10
20240306,141300,2018181900,32050,32050,32050,32050,202
20240306,141200,2011707800,32050,32050,32050,32050,75
20240306,141100,2009304050,32050,32050,32050,32050,0
20240306,141000,2009304050,32050,32050,32050,32050,406
20240306,140900,1996291750,32050,32050,32050,32050,816
20240306,140800,1970138950,32050,32100,32100,32050,125
20240306,140700,1966129100,32100,32100,32100,32100,16
20240306,140600,1965615500,32100,32100,32100,32100,10
20240306,140500,1965294500,32100,32100,32100,32100,10
20240306,140400,1964973500,32100,32100,32100,32100,32
20240306,140300,1963946300,32050,32050,32100,32050,37
20240306,140200,1962759900,32050,32050,32050,32050,5
20240306,140100,1962599650,32050,32050,32050,32050,51
20240306,140000,1960965100,32050,32050,32050,32050,131
20240306,135900,1956766550,32100,32050,32100,32050,1271
20240306,135800,1916030950,32100,32100,32100,32100,5
20240306,135700,1915870450,32100,32150,32150,32050,52
20240306,135600,1914201650,32150,32100,32150,32100,5
20240306,135500,1914041050,32150,32150,32150,32150,2
20240306,135400,1913976750,32150,32150,32150,32100,61
20240306,135300,1912017100,32100,32100,32100,32100,1
20240306,135200,1911985000,32100,32100,32100,32100,40
20240306,135100,1910701000,32100,32100,32100,32100,0
20240306,135000,1910701000,32100,32100,32100,32100,20
20240306,134900,1910059000,32100,32100,32100,32100,2
20240306,134800,1909994800,32100,32100,32100,32100,5
20240306,134700,1909834300,32150,32150,32150,32150,20
20240306,134600,1909191300,32150,32150,32150,32150,1
20240306,134500,1909159150,32150,32100,32150,32100,915
20240306,134400,1879781050,32100,32100,32100,32100,200
20240306,134300,1873361050,32150,32100,32150,32100,21
20240306,134200,1872686100,32150,32100,32150,32100,3
20240306,134100,1872589700,32150,32150,32150,32150,26
20240306,134000,1871753800,32150,32100,32150,32100,126
20240306,133900,1867704200,32100,32100,32100,32100,39
20240306,133800,1866452300,32100,32050,32100,32050,61
20240306,133700,1864497050,32100,32100,32100,32100,35
20240306,133600,1863373550,32100,32100,32100,32100,109
20240306,133500,1859874650,32100,32050,32100,32050,38
20240306,133400,1858656700,32100,32100,32100,32100,1
20240306,133300,1858624600,32100,32100,32100,32100,10
20240306,133200,1858303600,32100,32050,32100,32050,199
20240306,133100,1851920700,32050,32050,32050,32050,123
20240306,133000,1847978550,32050,32100,32100,32050,43
20240306,132900,1846598850,32100,32100,32100,32100,6
20240306,132800,1846406250,32100,32100,32100,32100,47
20240306,132700,1844897550,32100,32100,32100,32100,50
20240306,132600,1843292550,32100,32100,32100,32100,133
20240306,132500,1839023250,32100,32150,32150,32100,137
20240306,132400,1834623050,32150,32150,32150,32150,98
20240306,132300,1831472350,32150,32150,32150,32150,4
20240306,132200,1831343750,32100,32100,32100,32100,16
20240306,132100,1830830150,32100,32150,32150,32100,128
20240306,132000,1826719950,32150,32150,32150,32150,0
20240306,131900,1826719950,32150,32150,32150,32150,0
20240306,131800,1826719950,32150,32150,32150,32150,292
20240306,131700,1817332150,32150,32150,32150,32150,100
20240306,131600,1814117150,32150,32150,32150,32150,160
20240306,131500,1808973150,32150,32150,32150,32150,6
20240306,131400,1808780250,32200,32200,32200,32200,100
20240306,131300,1805560250,32050,32100,32100,32050,60
20240306,131200,1803636050,32100,32100,32100,32100,3
20240306,131100,1803539750,32150,32150,32150,32150,34
20240306,131000,1802446650,32150,32150,32150,32050,1645
20240306,130900,1749645050,32150,32150,32150,32150,0
20240306,130800,1749645050,32150,32250,32250,32150,78
20240306,130700,1747133600,32200,32200,32200,32200,3
20240306,130600,1747037000,32250,32200,32250,32200,40
20240306,130500,1745747750,32150,32150,32150,32150,0
20240306,130400,1745747750,32150,32150,32150,32150,50
20240306,130300,1744140250,32200,32200,32200,32200,35
20240306,130200,1743013250,32200,32200,32200,32200,36
20240306,130100,1741854050,32200,32200,32200,32150,286
20240306,130000,1732655400,32200,32200,32200,32200,4
20240306,125900,1732526600,32250,32250,32250,32250,0
20240306,125800,1732526600,32250,32200,32250,32200,198
20240306,125700,1726150950,32300,32200,32300,32200,38
20240306,125600,1724926750,32200,32200,32200,32200,11
20240306,125500,1724572550,32300,32250,32300,32250,62
20240306,125400,1722572950,32250,32250,32250,32250,50
20240306,125300,1720960450,32250,32200,32250,32200,6
20240306,125200,1720767200,32200,32200,32200,32200,34
20240306,125100,1719672400,32200,32250,32250,32200,37
20240306,125000,1718480500,32200,32200,32200,32200,0
20240306,124900,1718480500,32200,32200,32200,32200,1
20240306,124800,1718448300,32150,32150,32150,32150,0
20240306,124700,1718448300,32150,32150,32150,32150,21
20240306,124600,1717773150,32250,32250,32250,32250,1
20240306,124500,1717740900,32200,32150,32200,32150,227
20240306,124400,1710442050,32150,32100,32150,32100,998
20240306,124300,1678356400,32100,32100,32100,32100,22
20240306,124200,1677650200,32100,32100,32150,32100,107
20240306,124100,1674215350,32150,32150,32150,32150,146
20240306,124000,1669521450,32150,32150,32150,32100,91
20240306,123900,1666597300,32150,32150,32150,32150,0
20240306,123800,1666597300,32150,32150,32150,32150,3
20240306,123700,1666500850,32100,32100,32100,32100,1
20240306,123600,1666468750,32100,32150,32150,32100,13
20240306,123500,1666051200,32150,32150,32150,32150,6
20240306,123400,1665858300,32150,32150,32150,32150,2
20240306,123300,1665794000,32100,32100,32100,32100,1
20240306,123200,1665761900,32100,32100,32100,32100,20
20240306,123100,1665119900,32100,32100,32150,32100,67
20240306,123000,1662967650,32100,32100,32100,32100,6
20240306,122900,1662775050,32100,32150,32150,32050,219
20240306,122800,1655747150,32150,32150,32150,32150,1
20240306,122700,1655715000,32150,32150,32150,32150,0
20240306,122600,1655715000,32150,32150,32150,32150,39
20240306,122500,1654461150,32150,32150,32150,32150,0
20240306,122400,1654461150,32150,32100,32150,32100,58
20240306,122300,1652599100,32050,32050,32050,32050,0
20240306,122200,1652599100,32050,32050,32150,32050,351
20240306,122100,1641348550,32050,32100,32100,32050,625
20240306,122000,1621311350,32100,32050,32100,32050,438
20240306,121900,1607267150,32000,32000,32000,32000,0
20240306,121800,1607267150,32000,32050,32050,32000,325
20240306,121700,1596866650,32050,32050,32050,32000,708
20240306,121600,1574204150,32050,32150,32150,32050,110
20240306,121500,1570677650,32050,32150,32150,32050,2170
20240306,121400,1501084400,32150,32100,32150,32100,122
20240306,121300,1497167600,32150,32150,32150,32150,80
20240306,121200,1494595600,32100,32100,32100,32100,0
20240306,121100,1494595600,32100,32250,32250,32100,2975
20240306,121000,1398865050,32250,32250,32250,32250,0
20240306,120900,1398865050,32250,32250,32300,32200,330
20240306,120800,1388224850,32250,32250,32250,32250,731
20240306,120700,1364650100,32250,32250,32250,32250,1
20240306,120600,1364617850,32250,32350,32350,32250,4
20240306,120500,1364488750,32350,32350,32350,32350,0
20240306,120400,1364488750,32350,32250,32350,32250,650
20240306,120300,1343464250,32250,32250,32350,32250,301
20240306,120200,1333756900,32350,32350,32350,32300,62
20240306,120100,1331753250,32350,32350,32350,32350,2
20240306,120000,1331688550,32350,32350,32350,32350,3
20240306,115900,1331591500,32300,32350,32350,32300,299
20240306,115800,1321933700,32350,32350,32350,32350,85
20240306,115700,1319183950,32350,32350,32350,32350,32
20240306,115600,1318148750,32350,32350,32350,32350,0
20240306,115500,1318148750,32350,32300,32350,32300,53
20240306,115400,1316436700,32300,32300,32300,32300,0
20240306,115300,1316436700,32300,32300,32300,32300,0
20240306,115200,1316436700,32300,32300,32300,32300,0
20240306,115100,1316436700,32300,32300,32300,32300,20
20240306,115000,1315790700,32300,32300,32300,32300,0
20240306,114900,1315790700,32300,32300,32300,32300,0
20240306,114800,1315790700,32300,32300,32300,32300,4
20240306,114700,1315661500,32300,32300,32300,32300,132
20240306,114600,1311397900,32400,32350,32400,32350,156
20240306,114500,1306351250,32300,32300,32300,32300,0
20240306,114400,1306351250,32300,32350,32350,32300,41
20240306,114300,1305025050,32350,32350,32350,32350,12
20240306,114200,1304636850,32350,32350,32350,32350,48
20240306,114100,1303084050,32350,32350,32350,32350,101
20240306,114000,1299816700,32350,32350,32350,32350,3
20240306,113900,1299719650,32350,32350,32350,32350,5
20240306,113800,1299557900,32350,32250,32350,32250,103
20240306,113700,1296235850,32350,32300,32350,32300,53
20240306,113600,1294523700,32250,32250,32250,32250,0
20240306,113500,1294523700,32250,32300,32300,32250,35
20240306,113400,1293393350,32250,32250,32250,32250,0
20240306,113300,1293393350,32250,32250,32250,32250,38
20240306,113200,1292167850,32250,32250,32250,32250,30
20240306,113100,1291200350,32300,32300,32300,32300,1
20240306,113000,1291168050,32300,32300,32300,32300,2
20240306,112900,1291103450,32200,32200,32200,32200,0
20240306,112800,1291103450,32200,32200,32200,32200,450
20240306,112700,1276613450,32200,32250,32250,32200,69
20240306,112600,1274389150,32250,32250,32300,32250,586
20240306,112500,1255490500,32250,32250,32250,32250,33
20240306,112400,1254426250,32300,32400,32400,32300,213
20240306,112300,1247546000,32400,32400,32400,32400,0
20240306,112200,1247546000,32400,32350,32400,32350,16
20240306,112100,1247027650,32350,32350,32400,32350,170
20240306,112000,1241527350,32300,32300,32300,32300,15
20240306,111900,1241042850,32350,32300,32350,32300,51
20240306,111800,1239395500,32350,32350,32350,32300,133
20240306,111700,1235097950,32300,32300,32300,32300,58
20240306,111600,1233224550,32300,32300,32300,32300,25
20240306,111500,1232417050,32250,32350,32350,32250,46
20240306,111400,1230933450,32300,32400,32400,32300,554
20240306,111300,1213033300,32400,32400,32400,32400,17
20240306,111200,1212482500,32350,32350,32450,32350,13
20240306,111100,1212061450,32350,32400,32400,32350,175
20240306,111000,1206398450,32500,32400,32500,32400,129
20240306,110900,1202206150,32400,32500,32550,32400,126
20240306,110800,1198122600,32400,32400,32500,32400,100
20240306,110700,1194882500,32350,32350,32350,32350,99
20240306,110600,1191679850,32350,32350,32350,32350,191
20240306,110500,1185501000,32350,32350,32350,32350,185
20240306,110400,1179516250,32400,32400,32400,32400,81
20240306,110300,1176891850,32400,32400,32400,32400,169
20240306,110200,1171416250,32400,32400,32400,32400,15
20240306,110100,1170930250,32400,32450,32450,32400,110
20240306,110000,1167365750,32400,32400,32400,32400,10
20240306,105900,1167041750,32400,32450,32450,32400,67
20240306,105800,1164867900,32400,32450,32450,32400,25
20240306,105700,1164057150,32400,32400,32400,32400,122
20240306,105600,1160104350,32400,32400,32400,32400,0
20240306,105500,1160104350,32400,32400,32400,32400,0
20240306,105400,1160104350,32400,32400,32400,32400,2
20240306,105300,1160039550,32400,32350,32400,32350,182
20240306,105200,1154148050,32450,32450,32450,32450,17
20240306,105100,1153596400,32450,32450,32450,32450,1
20240306,105000,1153563950,32350,32400,32400,32350,120
20240306,104900,1149681900,32400,32500,32500,32400,15
20240306,104800,1149195400,32350,32350,32550,32350,283
20240306,104700,1140011700,32350,32500,32500,32350,75
20240306,104600,1137583950,32350,32350,32350,32350,164
20240306,104500,1132278550,32400,32450,32500,32400,15
20240306,104400,1131792300,32350,32350,32350,32350,60
20240306,104300,1129851300,32350,32300,32350,32300,54
20240306,104200,1128107050,32250,32300,32300,32250,77
20240306,104100,1125620200,32300,32350,32350,32300,125
20240306,104000,1121579350,32300,32200,32300,32200,123
20240306,103900,1117608550,32200,32200,32200,32150,231
20240306,103800,1110176200,32200,32200,32200,32150,426
20240306,103700,1096477000,32200,32250,32250,32150,1384
20240306,103600,1051913450,32250,32250,32250,32250,114
20240306,103500,1048236950,32250,32250,32250,32250,159
20240306,103400,1043109200,32250,32250,32300,32250,64
20240306,103300,1041045100,32300,32300,32300,32250,73
20240306,103200,1038690150,32300,32250,32300,32250,406
20240306,103100,1025596100,32300,32400,32400,32300,1596
20240306,103000,973980700,32400,32400,32450,32400,63
20240306,102900,971937000,32400,32550,32550,32350,3225
20240306,102800,867294100,32500,32500,32500,32500,194
20240306,102700,860989100,32500,32600,32600,32500,6
20240306,102600,860794000,32600,32500,32600,32500,3
20240306,102500,860696300,32500,32550,32550,32500,81
20240306,102400,858059800,32500,32550,32550,32500,109
20240306,102300,854511900,32550,32550,32550,32550,0
20240306,102200,854511900,32550,32500,32550,32500,224
20240306,102100,847229100,32550,32550,32550,32500,128
20240306,102000,843068700,32500,32500,32500,32500,7
20240306,101900,842841200,32500,32500,32500,32500,76
20240306,101800,840371200,32500,32500,32600,32500,138
20240306,101700,835875900,32500,32500,32500,32500,10
20240306,101600,835550900,32450,32500,32500,32450,500
20240306,101500,819306150,32500,32500,32550,32500,554
20240306,101400,801300800,32500,32550,32550,32500,83
20240306,101300,798601250,32500,32500,32500,32500,3
20240306,101200,798503750,32500,32550,32550,32500,549
20240306,101100,780658750,32550,32500,32550,32500,103
20240306,101000,777306400,32500,32550,32600,32500,239
20240306,100900,769526700,32550,32650,32650,32550,2
20240306,100800,769461500,32650,32600,32650,32550,39
20240306,100700,768189850,32600,32550,32600,32550,175
20240306,100600,762491100,32550,32550,32550,32550,125
20240306,100500,758422350,32600,32600,32600,32600,17
20240306,100400,757868150,32550,32550,32550,32550,1
20240306,100300,757835600,32600,32650,32650,32600,386
20240306,100200,745251900,32600,32600,32600,32600,276
20240306,100100,736254300,32600,32600,32650,32600,112
20240306,100000,732603050,32600,32650,32650,32600,496
20240306,095900,716433400,32600,32650,32650,32600,91
20240306,095800,713464750,32650,32700,32700,32650,7
20240306,095700,713235900,32700,32650,32700,32650,486
20240306,095600,697367950,32650,32650,32650,32650,128
20240306,095500,693188750,32600,32650,32800,32600,334
20240306,095400,682290950,32800,32650,32800,32650,4
20240306,095300,682159900,32650,32650,32650,32650,121
20240306,095200,678209250,32650,32650,32650,32650,2
20240306,095100,678143950,32600,32650,32850,32600,362
20240306,095000,666319150,32650,32800,32800,32650,69
20240306,094900,664066100,32750,32650,32750,32600,40
20240306,094800,662760000,32600,32800,32800,32600,167
20240306,094700,657295800,32800,32700,32800,32500,419
20240306,094600,643671550,32700,32650,32700,32550,22
20240306,094500,642954800,32550,32550,32550,32550,1
20240306,094400,642922250,32500,32500,32500,32500,30
20240306,094300,641947250,32500,32600,32650,32400,508
20240306,094200,625439800,32600,32650,32650,32600,190
20240306,094100,619244250,32800,32600,32800,32600,188
20240306,094000,613113850,32600,32550,32600,32550,29
20240306,093900,612169650,32550,32550,32550,32450,1313
20240306,093800,569513100,32550,32550,32550,32450,248
20240306,093700,561461700,32550,32600,32650,32350,1174
20240306,093600,523345050,32650,32900,32900,32650,335
20240306,093500,512381000,32900,32900,32900,32900,13
20240306,093400,511953300,32900,32800,32900,32750,446
20240306,093300,497314550,32850,32950,32950,32850,488
20240306,093200,481265500,33050,33000,33050,32950,262
20240306,093100,472622200,33050,33150,33150,33050,251
20240306,093000,464320800,33150,33100,33150,33100,16
20240306,092900,463790700,33050,33100,33100,33050,7
20240306,092800,463559250,33100,33150,33150,33050,23
20240306,092700,462797950,33150,33150,33150,33100,28
20240306,092600,461870250,33150,33250,33250,33000,115
20240306,092500,458071350,33250,33000,33300,33000,92
20240306,092400,455020500,33100,33100,33100,33000,73
20240306,092300,452610700,33000,33000,33100,33000,49
20240306,092200,450993600,33000,32850,33000,32850,238
20240306,092100,443156800,32850,32900,32900,32650,193
20240306,092000,436850500,32650,32900,32900,32650,97
20240306,091900,433681800,32900,32900,32900,32900,344
20240306,091800,422364200,32900,32650,32900,32550,84
20240306,091700,419616850,32650,32800,32850,32650,330
20240306,091600,408790700,32800,32450,32800,32450,165
20240306,091500,403406650,32450,32400,32650,32400,653
20240306,091400,382146000,32350,32450,32600,32350,643
20240306,091300,361306700,32450,32400,32500,32350,765
20240306,091200,336528150,32400,32700,32850,32400,4008
20240306,091100,206057750,32750,32950,32950,32750,110
20240306,091000,202453500,32700,32800,32800,32700,177
20240306,090900,196659900,32750,32800,33000,32750,666
20240306,090800,174808750,32800,32900,32900,32750,460
20240306,090700,159692900,32900,33000,33100,32500,1161
20240306,090600,121634300,33150,33000,33150,32800,190
20240306,090500,115375400,32950,32500,33000,32500,537
20240306,090400,97750800,32500,32500,32800,32500,459
20240306,090300,82755300,32500,32600,32750,32500,209
20240306,090200,75956150,32750,32800,32800,32400,960
20240306,090100,44648350,32800,32750,32800,32750,259
20240306,090000,36153200,32750,33050,33150,32700,1094