KissMeData/300080/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,210000,1864901500,25850,25850,25850,25850,1459
20240322,205900,1864901500,25850,25850,25850,25850,0
20240322,205800,1864901500,25850,25850,25850,25850,0
20240322,205700,1864901500,25850,25850,25850,25850,0
20240322,205600,1864901500,25850,25850,25850,25850,0
20240322,205500,1864901500,25850,25850,25850,25850,0
20240322,205400,1864901500,25850,25850,25850,25850,0
20240322,205300,1864901500,25850,25850,25850,25850,0
20240322,205200,1864901500,25850,25850,25850,25850,0
20240322,205100,1864901500,25850,25850,25850,25850,0
20240322,205000,1864901500,25850,25850,25850,25850,0
20240322,204900,1864901500,25850,25850,25850,25850,0
20240322,204800,1864901500,25850,25850,25850,25850,0
20240322,204700,1864901500,25850,25850,25850,25850,0
20240322,204600,1864901500,25850,25850,25850,25850,0
20240322,204500,1864901500,25850,25850,25850,25850,0
20240322,204400,1864901500,25850,25850,25850,25850,0
20240322,204300,1864901500,25850,25850,25850,25850,0
20240322,204200,1864901500,25850,25850,25850,25850,0
20240322,204100,1864901500,25850,25850,25850,25850,0
20240322,204000,1864901500,25850,25850,25850,25850,0
20240322,203900,1864901500,25850,25850,25850,25850,0
20240322,203800,1864901500,25850,25850,25850,25850,0
20240322,203700,1864901500,25850,25850,25850,25850,0
20240322,203600,1864901500,25850,25850,25850,25850,0
20240322,203500,1864901500,25850,25850,25850,25850,0
20240322,203400,1864901500,25850,25850,25850,25850,0
20240322,203300,1864901500,25850,25850,25850,25850,0
20240322,203200,1864901500,25850,25850,25850,25850,0
20240322,203100,1864901500,25850,25850,25850,25850,0
20240322,203000,1864901500,25850,25850,25850,25850,1459
20240322,202900,1864901500,25850,25850,25850,25850,0
20240322,202800,1864901500,25850,25850,25850,25850,0
20240322,202700,1864901500,25850,25850,25850,25850,0
20240322,202600,1864901500,25850,25850,25850,25850,0
20240322,202500,1864901500,25850,25850,25850,25850,0
20240322,202400,1864901500,25850,25850,25850,25850,0
20240322,202300,1864901500,25850,25850,25850,25850,0
20240322,202200,1864901500,25850,25850,25850,25850,0
20240322,202100,1864901500,25850,25850,25850,25850,0
20240322,202000,1864901500,25850,25850,25850,25850,0
20240322,201900,1864901500,25850,25850,25850,25850,0
20240322,201800,1864901500,25850,25850,25850,25850,0
20240322,201700,1864901500,25850,25850,25850,25850,0
20240322,201600,1864901500,25850,25850,25850,25850,0
20240322,201500,1864901500,25850,25850,25850,25850,0
20240322,201400,1864901500,25850,25850,25850,25850,0
20240322,201300,1864901500,25850,25850,25850,25850,0
20240322,201200,1864901500,25850,25850,25850,25850,0
20240322,201100,1864901500,25850,25850,25850,25850,0
20240322,201000,1864901500,25850,25850,25850,25850,0
20240322,200900,1864901500,25850,25850,25850,25850,0
20240322,200800,1864901500,25850,25850,25850,25850,0
20240322,200700,1864901500,25850,25850,25850,25850,0
20240322,200600,1864901500,25850,25850,25850,25850,0
20240322,200500,1864901500,25850,25850,25850,25850,0
20240322,200400,1864901500,25850,25850,25850,25850,0
20240322,200300,1864901500,25850,25850,25850,25850,0
20240322,200200,1864901500,25850,25850,25850,25850,0
20240322,200100,1864901500,25850,25850,25850,25850,0
20240322,200000,1864901500,25850,25850,25850,25850,1459
20240322,195900,1864901500,25850,25850,25850,25850,0
20240322,195800,1864901500,25850,25850,25850,25850,0
20240322,195700,1864901500,25850,25850,25850,25850,0
20240322,195600,1864901500,25850,25850,25850,25850,0
20240322,195500,1864901500,25850,25850,25850,25850,0
20240322,195400,1864901500,25850,25850,25850,25850,0
20240322,195300,1864901500,25850,25850,25850,25850,0
20240322,195200,1864901500,25850,25850,25850,25850,0
20240322,195100,1864901500,25850,25850,25850,25850,0
20240322,195000,1864901500,25850,25850,25850,25850,0
20240322,194900,1864901500,25850,25850,25850,25850,0
20240322,194800,1864901500,25850,25850,25850,25850,0
20240322,194700,1864901500,25850,25850,25850,25850,0
20240322,194600,1864901500,25850,25850,25850,25850,0
20240322,194500,1864901500,25850,25850,25850,25850,0
20240322,194400,1864901500,25850,25850,25850,25850,0
20240322,194300,1864901500,25850,25850,25850,25850,0
20240322,194200,1864901500,25850,25850,25850,25850,0
20240322,194100,1864901500,25850,25850,25850,25850,0
20240322,194000,1864901500,25850,25850,25850,25850,0
20240322,193900,1864901500,25850,25850,25850,25850,0
20240322,193800,1864901500,25850,25850,25850,25850,0
20240322,193700,1864901500,25850,25850,25850,25850,0
20240322,193600,1864901500,25850,25850,25850,25850,0
20240322,193500,1864901500,25850,25850,25850,25850,0
20240322,193400,1864901500,25850,25850,25850,25850,0
20240322,193300,1864901500,25850,25850,25850,25850,0
20240322,193200,1864901500,25850,25850,25850,25850,0
20240322,193100,1864901500,25850,25850,25850,25850,0
20240322,193000,1864901500,25850,25850,25850,25850,1459
20240322,192900,1864901500,25850,25850,25850,25850,0
20240322,192800,1864901500,25850,25850,25850,25850,0
20240322,192700,1864901500,25850,25850,25850,25850,0
20240322,192600,1864901500,25850,25850,25850,25850,0
20240322,192500,1864901500,25850,25850,25850,25850,0
20240322,192400,1864901500,25850,25850,25850,25850,0
20240322,192300,1864901500,25850,25850,25850,25850,0
20240322,192200,1864901500,25850,25850,25850,25850,0
20240322,192100,1864901500,25850,25850,25850,25850,0
20240322,192000,1864901500,25850,25850,25850,25850,0
20240322,191900,1864901500,25850,25850,25850,25850,0
20240322,191800,1864901500,25850,25850,25850,25850,0
20240322,191700,1864901500,25850,25850,25850,25850,0
20240322,191600,1864901500,25850,25850,25850,25850,0
20240322,191500,1864901500,25850,25850,25850,25850,0
20240322,191400,1864901500,25850,25850,25850,25850,0
20240322,191300,1864901500,25850,25850,25850,25850,0
20240322,191200,1864901500,25850,25850,25850,25850,0
20240322,191100,1864901500,25850,25850,25850,25850,0
20240322,191000,1864901500,25850,25850,25850,25850,0
20240322,190900,1864901500,25850,25850,25850,25850,0
20240322,190800,1864901500,25850,25850,25850,25850,0
20240322,190700,1864901500,25850,25850,25850,25850,0
20240322,190600,1864901500,25850,25850,25850,25850,0
20240322,190500,1864901500,25850,25850,25850,25850,0
20240322,190400,1864901500,25850,25850,25850,25850,0
20240322,190300,1864901500,25850,25850,25850,25850,0
20240322,190200,1864901500,25850,25850,25850,25850,0
20240322,190100,1864901500,25850,25850,25850,25850,0
20240322,190000,1864901500,25850,25850,25850,25850,1459
20240322,185900,1864901500,25850,25850,25850,25850,0
20240322,185800,1864901500,25850,25850,25850,25850,0
20240322,185700,1864901500,25850,25850,25850,25850,0
20240322,185600,1864901500,25850,25850,25850,25850,0
20240322,185500,1864901500,25850,25850,25850,25850,0
20240322,185400,1864901500,25850,25850,25850,25850,0
20240322,185300,1864901500,25850,25850,25850,25850,0
20240322,185200,1864901500,25850,25850,25850,25850,0
20240322,185100,1864901500,25850,25850,25850,25850,0
20240322,185000,1864901500,25850,25850,25850,25850,0
20240322,184900,1864901500,25850,25850,25850,25850,0
20240322,184800,1864901500,25850,25850,25850,25850,0
20240322,184700,1864901500,25850,25850,25850,25850,0
20240322,184600,1864901500,25850,25850,25850,25850,0
20240322,184500,1864901500,25850,25850,25850,25850,0
20240322,184400,1864901500,25850,25850,25850,25850,0
20240322,184300,1864901500,25850,25850,25850,25850,0
20240322,184200,1864901500,25850,25850,25850,25850,0
20240322,184100,1864901500,25850,25850,25850,25850,0
20240322,184000,1864901500,25850,25850,25850,25850,0
20240322,183900,1864901500,25850,25850,25850,25850,0
20240322,183800,1864901500,25850,25850,25850,25850,0
20240322,183700,1864901500,25850,25850,25850,25850,0
20240322,183600,1864901500,25850,25850,25850,25850,0
20240322,183500,1864901500,25850,25850,25850,25850,0
20240322,183400,1864901500,25850,25850,25850,25850,0
20240322,183300,1864901500,25850,25850,25850,25850,0
20240322,183200,1864901500,25850,25850,25850,25850,0
20240322,183100,1864901500,25850,25850,25850,25850,0
20240322,183000,1864901500,25850,25850,25850,25850,1459
20240322,182900,1864901500,25850,25850,25850,25850,0
20240322,182800,1864901500,25850,25850,25850,25850,0
20240322,182700,1864901500,25850,25850,25850,25850,0
20240322,182600,1864901500,25850,25850,25850,25850,0
20240322,182500,1864901500,25850,25850,25850,25850,0
20240322,182400,1864901500,25850,25850,25850,25850,0
20240322,182300,1864901500,25850,25850,25850,25850,0
20240322,182200,1864901500,25850,25850,25850,25850,0
20240322,182100,1864901500,25850,25850,25850,25850,0
20240322,182000,1864901500,25850,25850,25850,25850,0
20240322,181900,1864901500,25850,25850,25850,25850,0
20240322,181800,1864901500,25850,25850,25850,25850,0
20240322,181700,1864901500,25850,25850,25850,25850,0
20240322,181600,1864901500,25850,25850,25850,25850,0
20240322,181500,1864901500,25850,25850,25850,25850,0
20240322,181400,1864901500,25850,25850,25850,25850,0
20240322,181300,1864901500,25850,25850,25850,25850,0
20240322,181200,1864901500,25850,25850,25850,25850,0
20240322,181100,1864901500,25850,25850,25850,25850,0
20240322,181000,1864901500,25850,25850,25850,25850,0
20240322,180900,1864901500,25850,25850,25850,25850,0
20240322,180800,1864901500,25850,25850,25850,25850,0
20240322,180700,1864901500,25850,25850,25850,25850,0
20240322,180600,1864901500,25850,25850,25850,25850,0
20240322,180500,1864901500,25850,25850,25850,25850,0
20240322,180400,1864901500,25850,25850,25850,25850,0
20240322,180300,1864901500,25850,25850,25850,25850,0
20240322,180200,1864901500,25850,25850,25850,25850,0
20240322,180100,1864901500,25850,25850,25850,25850,0
20240322,180000,1864901500,25850,25850,25850,25850,1459
20240322,175900,1864901500,25850,25850,25850,25850,0
20240322,175800,1864901500,25850,25850,25850,25850,0
20240322,175700,1864901500,25850,25850,25850,25850,0
20240322,175600,1864901500,25850,25850,25850,25850,0
20240322,175500,1864901500,25850,25850,25850,25850,0
20240322,175400,1864901500,25850,25850,25850,25850,0
20240322,175300,1864901500,25850,25850,25850,25850,0
20240322,175200,1864901500,25850,25850,25850,25850,0
20240322,175100,1864901500,25850,25850,25850,25850,0
20240322,175000,1864901500,25850,25850,25850,25850,0
20240322,174900,1864901500,25850,25850,25850,25850,0
20240322,174800,1864901500,25850,25850,25850,25850,0
20240322,174700,1864901500,25850,25850,25850,25850,0
20240322,174600,1864901500,25850,25850,25850,25850,0
20240322,174500,1864901500,25850,25850,25850,25850,0
20240322,174400,1864901500,25850,25850,25850,25850,0
20240322,174300,1864901500,25850,25850,25850,25850,0
20240322,174200,1864901500,25850,25850,25850,25850,0
20240322,174100,1864901500,25850,25850,25850,25850,0
20240322,174000,1864901500,25850,25850,25850,25850,0
20240322,173900,1864901500,25850,25850,25850,25850,0
20240322,173800,1864901500,25850,25850,25850,25850,0
20240322,173700,1864901500,25850,25850,25850,25850,0
20240322,173600,1864901500,25850,25850,25850,25850,0
20240322,173500,1864901500,25850,25850,25850,25850,0
20240322,173400,1864901500,25850,25850,25850,25850,0
20240322,173300,1864901500,25850,25850,25850,25850,0
20240322,173200,1864901500,25850,25850,25850,25850,0
20240322,173100,1864901500,25850,25850,25850,25850,0
20240322,173000,1864901500,25850,25850,25850,25850,1459
20240322,172900,1864901500,25850,25850,25850,25850,0
20240322,172800,1864901500,25850,25850,25850,25850,0
20240322,172700,1864901500,25850,25850,25850,25850,0
20240322,172600,1864901500,25850,25850,25850,25850,0
20240322,172500,1864901500,25850,25850,25850,25850,0
20240322,172400,1864901500,25850,25850,25850,25850,0
20240322,172300,1864901500,25850,25850,25850,25850,0
20240322,172200,1864901500,25850,25850,25850,25850,0
20240322,172100,1864901500,25850,25850,25850,25850,0
20240322,172000,1864901500,25850,25850,25850,25850,0
20240322,171900,1864901500,25850,25850,25850,25850,0
20240322,171800,1864901500,25850,25850,25850,25850,0
20240322,171700,1864901500,25850,25850,25850,25850,0
20240322,171600,1864901500,25850,25850,25850,25850,0
20240322,171500,1864901500,25850,25850,25850,25850,0
20240322,171400,1864901500,25850,25850,25850,25850,0
20240322,171300,1864901500,25850,25850,25850,25850,0
20240322,171200,1864901500,25850,25850,25850,25850,0
20240322,171100,1864901500,25850,25850,25850,25850,0
20240322,171000,1864901500,25850,25850,25850,25850,0
20240322,170900,1864901500,25850,25850,25850,25850,0
20240322,170800,1864901500,25850,25850,25850,25850,0
20240322,170700,1864901500,25850,25850,25850,25850,0
20240322,170600,1864901500,25850,25850,25850,25850,0
20240322,170500,1864901500,25850,25850,25850,25850,0
20240322,170400,1864901500,25850,25850,25850,25850,0
20240322,170300,1864901500,25850,25850,25850,25850,0
20240322,170200,1864901500,25850,25850,25850,25850,0
20240322,170100,1864901500,25850,25850,25850,25850,0
20240322,170000,1864901500,25850,25850,25850,25850,1459
20240322,165900,1864901500,25850,25850,25850,25850,0
20240322,165800,1864901500,25850,25850,25850,25850,0
20240322,165700,1864901500,25850,25850,25850,25850,0
20240322,165600,1864901500,25850,25850,25850,25850,0
20240322,165500,1864901500,25850,25850,25850,25850,0
20240322,165400,1864901500,25850,25850,25850,25850,0
20240322,165300,1864901500,25850,25850,25850,25850,0
20240322,165200,1864901500,25850,25850,25850,25850,0
20240322,165100,1864901500,25850,25850,25850,25850,0
20240322,165000,1864901500,25850,25850,25850,25850,0
20240322,164900,1864901500,25850,25850,25850,25850,0
20240322,164800,1864901500,25850,25850,25850,25850,0
20240322,164700,1864901500,25850,25850,25850,25850,0
20240322,164600,1864901500,25850,25850,25850,25850,0
20240322,164500,1864901500,25850,25850,25850,25850,0
20240322,164400,1864901500,25850,25850,25850,25850,0
20240322,164300,1864901500,25850,25850,25850,25850,0
20240322,164200,1864901500,25850,25850,25850,25850,0
20240322,164100,1864901500,25850,25850,25850,25850,0
20240322,164000,1864901500,25850,25850,25850,25850,0
20240322,163900,1864901500,25850,25850,25850,25850,0
20240322,163800,1864901500,25850,25850,25850,25850,0
20240322,163700,1864901500,25850,25850,25850,25850,0
20240322,163600,1864901500,25850,25850,25850,25850,0
20240322,163500,1864901500,25850,25850,25850,25850,0
20240322,163400,1864901500,25850,25850,25850,25850,0
20240322,163300,1864901500,25850,25850,25850,25850,0
20240322,163200,1864901500,25850,25850,25850,25850,0
20240322,163100,1864901500,25850,25850,25850,25850,0
20240322,163000,1864901500,25850,25850,25850,25850,1459
20240322,162900,1864901500,25850,25850,25850,25850,0
20240322,162800,1864901500,25850,25850,25850,25850,0
20240322,162700,1864901500,25850,25850,25850,25850,0
20240322,162600,1864901500,25850,25850,25850,25850,0
20240322,162500,1864901500,25850,25850,25850,25850,0
20240322,162400,1864901500,25850,25850,25850,25850,0
20240322,162300,1864901500,25850,25850,25850,25850,0
20240322,162200,1864901500,25850,25850,25850,25850,0
20240322,162100,1864901500,25850,25850,25850,25850,0
20240322,162000,1864901500,25850,25850,25850,25850,0
20240322,161900,1864901500,25850,25850,25850,25850,0
20240322,161800,1864901500,25850,25850,25850,25850,0
20240322,161700,1864901500,25850,25850,25850,25850,0
20240322,161600,1864901500,25850,25850,25850,25850,0
20240322,161500,1864901500,25850,25850,25850,25850,0
20240322,161400,1864901500,25850,25850,25850,25850,0
20240322,161300,1864901500,25850,25850,25850,25850,0
20240322,161200,1864901500,25850,25850,25850,25850,0
20240322,161100,1864901500,25850,25850,25850,25850,0
20240322,161000,1864901500,25850,25850,25850,25850,0
20240322,160900,1864901500,25850,25850,25850,25850,0
20240322,160800,1864901500,25850,25850,25850,25850,0
20240322,160700,1864901500,25850,25850,25850,25850,0
20240322,160600,1864901500,25850,25850,25850,25850,0
20240322,160500,1864901500,25850,25850,25850,25850,0
20240322,160400,1864901500,25850,25850,25850,25850,0
20240322,160300,1864901500,25850,25850,25850,25850,0
20240322,160200,1864901500,25850,25850,25850,25850,0
20240322,160100,1864901500,25850,25850,25850,25850,0
20240322,160000,1864901500,25850,25850,25850,25850,1459
20240322,155900,1864901500,25850,25850,25850,25850,0
20240322,155800,1864901500,25850,25850,25850,25850,0
20240322,155700,1864901500,25850,25850,25850,25850,0
20240322,155600,1864901500,25850,25850,25850,25850,0
20240322,155500,1864901500,25850,25850,25850,25850,0
20240322,155400,1864901500,25850,25850,25850,25850,0
20240322,155300,1864901500,25850,25850,25850,25850,0
20240322,155200,1864901500,25850,25850,25850,25850,0
20240322,155100,1864901500,25850,25850,25850,25850,0
20240322,155000,1864901500,25850,25850,25850,25850,0
20240322,154900,1864901500,25850,25850,25850,25850,0
20240322,154800,1864901500,25850,25850,25850,25850,0
20240322,154700,1864901500,25850,25850,25850,25850,0
20240322,154600,1864901500,25850,25850,25850,25850,0
20240322,154500,1864901500,25850,25850,25850,25850,0
20240322,154400,1864901500,25850,25850,25850,25850,0
20240322,154300,1864901500,25850,25850,25850,25850,0
20240322,154200,1864901500,25850,25850,25850,25850,0
20240322,154100,1864901500,25850,25850,25850,25850,0
20240322,154000,1864901500,25850,25850,25850,25850,0
20240322,153900,1864901500,25850,25850,25850,25850,0
20240322,153800,1864901500,25850,25850,25850,25850,0
20240322,153700,1864901500,25850,25850,25850,25850,0
20240322,153600,1864901500,25850,25850,25850,25850,0
20240322,153500,1864901500,25850,25850,25850,25850,0
20240322,153400,1864901500,25850,25850,25850,25850,0
20240322,153300,1864901500,25850,25850,25850,25850,0
20240322,153200,1864901500,25850,25850,25850,25850,0
20240322,153100,1864901500,25850,25850,25850,25850,0
20240322,153000,1864901500,25850,25850,25850,25850,2918
20240322,152900,1827186350,25850,25850,25850,25850,0
20240322,152800,1827186350,25850,25850,25850,25850,0
20240322,152700,1827186350,25850,25850,25850,25850,0
20240322,152600,1827186350,25850,25850,25850,25850,0
20240322,152500,1827186350,25850,25850,25850,25850,0
20240322,152400,1827186350,25850,25850,25850,25850,0
20240322,152300,1827186350,25850,25850,25850,25850,0
20240322,152200,1827186350,25850,25850,25850,25850,0
20240322,152100,1827186350,25850,25850,25850,25850,0
20240322,152000,1827186350,25850,25850,25850,25850,0
20240322,151900,1827186350,25850,25850,25850,25650,151
20240322,151800,1823302550,25850,25800,25850,25800,110
20240322,151700,1820459950,25800,25650,25800,25650,226
20240322,151600,1814661550,25650,25650,25650,25650,193
20240322,151500,1809711100,25650,25650,25650,25650,82
20240322,151400,1807607800,25650,25650,25800,25600,137
20240322,151300,1804094700,25650,25650,25800,25650,387
20240322,151200,1794150750,25650,25650,25650,25650,5
20240322,151100,1794022500,25650,25650,25650,25650,151
20240322,151000,1790149350,25650,25650,25650,25650,4
20240322,150900,1790046750,25650,25650,25650,25650,57
20240322,150800,1788584700,25650,25650,25650,25650,278
20240322,150700,1781454000,25650,25750,25750,25650,105
20240322,150600,1778759850,25800,25650,25800,25650,113
20240322,150500,1775850300,25800,25650,25800,25650,58
20240322,150400,1774362300,25650,25650,25650,25650,367
20240322,150300,1764948750,25800,25650,25800,25650,527
20240322,150200,1751392200,25650,25650,25650,25650,150
20240322,150100,1747544700,25650,25650,25650,25650,48
20240322,150000,1746313500,25600,25650,25800,25600,450
20240322,145900,1734784500,25650,25800,25800,25650,158
20240322,145800,1730731650,25650,25650,25650,25650,203
20240322,145700,1725524700,25650,25650,25650,25650,247
20240322,145600,1719189150,25650,25650,25800,25650,187
20240322,145500,1714392450,25700,25800,25800,25700,168
20240322,145400,1710073400,25700,25600,25750,25600,349
20240322,145300,1701128050,25650,25700,25700,25650,171
20240322,145200,1696741000,25700,25600,25700,25600,171
20240322,145100,1692361500,25600,25650,25650,25600,232
20240322,145000,1686418900,25650,25700,25700,25650,388
20240322,144900,1676459800,25700,25650,25700,25650,258
20240322,144800,1669837150,25700,25750,25750,25700,464
20240322,144700,1657909850,25700,25750,25750,25700,366
20240322,144600,1648496150,25750,25750,25750,25700,123
20240322,144500,1645333900,25750,25800,25800,25750,142
20240322,144400,1641677300,25700,25700,25700,25700,197
20240322,144300,1636614400,25750,25800,25800,25750,263
20240322,144200,1629839750,25850,25800,25850,25800,20
20240322,144100,1629323250,25700,25700,25700,25700,43
20240322,144000,1628218150,25700,25700,25700,25700,123
20240322,143900,1625057050,25700,25700,25700,25700,49
20240322,143800,1623797750,25700,25650,25700,25650,161
20240322,143700,1619661850,25650,25700,25800,25650,1336
20240322,143600,1585330850,25700,25700,25700,25700,155
20240322,143500,1581347350,25700,25700,25700,25700,30
20240322,143400,1580576350,25800,25700,25800,25700,198
20240322,143300,1575487200,25700,25700,25700,25700,122
20240322,143200,1572351800,25700,25700,25750,25700,642
20240322,143100,1555822950,25600,25600,25600,25600,47
20240322,143000,1554619750,25650,25650,25650,25650,216
20240322,142900,1549079350,25700,25700,25700,25700,161
20240322,142800,1544941650,25650,25650,25650,25650,1
20240322,142700,1544916000,25650,25700,25700,25650,51
20240322,142600,1543607700,25650,25650,25750,25650,319
20240322,142500,1535419750,25700,25700,25700,25700,38
20240322,142400,1534443150,25750,25700,25750,25700,55
20240322,142300,1533029600,25700,25700,25700,25650,108
20240322,142200,1530258750,25650,25650,25650,25650,48
20240322,142100,1529027550,25700,25700,25700,25700,120
20240322,142000,1525943550,25700,25700,25700,25700,48
20240322,141900,1524709950,25650,25700,25700,25650,167
20240322,141800,1520423250,25650,25750,25750,25650,41
20240322,141700,1519371500,25650,25700,25700,25650,170
20240322,141600,1515004900,25700,25700,25700,25650,210
20240322,141500,1509613000,25700,25700,25700,25700,0
20240322,141400,1509613000,25700,25700,25700,25700,58
20240322,141300,1508122400,25700,25700,25700,25700,256
20240322,141200,1501543200,25750,25750,25750,25700,65
20240322,141100,1499872450,25750,25700,25750,25700,101
20240322,141000,1497276700,25700,25750,25750,25700,78
20240322,140900,1495270400,25800,25850,25850,25800,126
20240322,140800,1492019400,25800,25800,25900,25800,258
20240322,140700,1485357850,25700,25700,25750,25700,58
20240322,140600,1483866800,25750,25750,25750,25750,106
20240322,140500,1481137300,25750,25750,25750,25750,46
20240322,140400,1479952800,25750,25750,25750,25750,169
20240322,140300,1475601050,25750,25750,25750,25750,8
20240322,140200,1475395050,25750,25750,25750,25750,144
20240322,140100,1471687050,25750,25750,25750,25750,121
20240322,140000,1468571300,25750,25800,25800,25750,329
20240322,135900,1460092900,25750,25750,25750,25750,161
20240322,135800,1455947150,25750,25750,25750,25750,0
20240322,135700,1455947150,25750,25900,25900,25750,59
20240322,135600,1454426250,25750,25750,25850,25750,314
20240322,135500,1446335750,25800,25850,25850,25750,62
20240322,135400,1444735700,25850,25800,25850,25750,399
20240322,135300,1434443250,25750,25750,25750,25750,20
20240322,135200,1433928250,25750,25750,25750,25750,150
20240322,135100,1430065750,25750,25750,25750,25750,120
20240322,135000,1426975750,25750,25800,25800,25750,90
20240322,134900,1424655950,25800,25700,25800,25650,147
20240322,134800,1420880400,25750,25750,25750,25750,8
20240322,134700,1420674400,25650,25750,25750,25650,170
20240322,134600,1416311300,25750,25800,25800,25750,18
20240322,134500,1415847050,25700,25700,25700,25700,152
20240322,134400,1411940650,25700,25700,25700,25700,50
20240322,134300,1410655650,25700,25700,25700,25700,120
20240322,134200,1407571650,25800,25700,25800,25650,151
20240322,134100,1403692950,25750,25750,25750,25750,9
20240322,134000,1403461200,25700,25750,25750,25700,49
20240322,133900,1402201700,25650,25650,25650,25650,49
20240322,133800,1400944850,25650,25650,25650,25650,225
20240322,133700,1395173600,25650,25700,25700,25650,68
20240322,133600,1393428350,25650,25650,25650,25650,0
20240322,133500,1393428350,25650,25650,25650,25650,143
20240322,133400,1389760400,25650,25650,25650,25650,292
20240322,133300,1382270600,25650,25650,25650,25650,0
20240322,133200,1382270600,25650,25800,25850,25650,174
20240322,133100,1377804000,25850,25800,25850,25800,2
20240322,133000,1377752350,25600,25650,25800,25600,248
20240322,132900,1371382000,25650,25650,25650,25650,89
20240322,132800,1369099150,25650,25750,25750,25650,156
20240322,132700,1365094700,25750,25650,25750,25650,128
20240322,132600,1361808500,25650,25650,25650,25650,133
20240322,132500,1358397050,25650,25650,25650,25650,139
20240322,132400,1354831700,25650,25650,25650,25650,54
20240322,132300,1353446600,25850,25800,25850,25800,191
20240322,132200,1348514350,25650,25650,25650,25650,58
20240322,132100,1347026650,25650,25650,25650,25650,215
20240322,132000,1341511900,25650,25650,25650,25650,45
20240322,131900,1340357650,25650,25650,25650,25650,59
20240322,131800,1338844300,25800,25800,25800,25750,172
20240322,131700,1334407100,25800,25800,25800,25800,173
20240322,131600,1329943700,25850,25800,25850,25800,155
20240322,131500,1325937200,25800,25600,25800,25600,826
20240322,131400,1304685150,25700,25700,25700,25700,8
20240322,131300,1304479550,25600,25600,25600,25600,171
20240322,131200,1300101950,25700,25600,25700,25600,58
20240322,131100,1298616400,25600,25600,25600,25600,96
20240322,131000,1296158800,25650,25600,25650,25600,52
20240322,130900,1294827200,25700,25650,25700,25600,266
20240322,130800,1288006000,25700,25600,25700,25600,224
20240322,130700,1282260400,25650,25650,25650,25650,58
20240322,130600,1280772700,25650,25650,25650,25650,173
20240322,130500,1276335250,25700,25550,25700,25550,245
20240322,130400,1270044900,25550,25600,25650,25550,955
20240322,130300,1245602200,25550,25550,25550,25550,64
20240322,130200,1243967000,25500,25500,25500,25500,48
20240322,130100,1242743000,25550,25550,25550,25550,99
20240322,130000,1240213550,25550,25550,25600,25550,170
20240322,125900,1235870000,25550,25550,25550,25550,36
20240322,125800,1234950200,25550,25550,25550,25550,102
20240322,125700,1232344100,25550,25550,25550,25550,176
20240322,125600,1227847300,25550,25550,25550,25550,384
20240322,125500,1218036100,25550,25550,25600,25550,230
20240322,125400,1212149550,25550,25550,25600,25550,147
20240322,125300,1208393500,25550,25550,25550,25550,283
20240322,125200,1201162850,25550,25550,25550,25550,320
20240322,125100,1192986850,25600,25650,25650,25550,302
20240322,125000,1185256150,25650,25600,25650,25600,48
20240322,124900,1184025200,25550,25550,25550,25550,51
20240322,124800,1182722150,25550,25550,25600,25550,84
20240322,124700,1180575600,25550,25550,25600,25550,289
20240322,124600,1173185650,25550,25600,25600,25550,55
20240322,124500,1171780050,25600,25550,25600,25550,66
20240322,124400,1170092750,25550,25550,25550,25550,103
20240322,124300,1167461100,25550,25600,25600,25550,180
20240322,124200,1162861850,25550,25550,25550,25550,5
20240322,124100,1162734100,25550,25550,25550,25550,306
20240322,124000,1154915800,25600,25550,25600,25550,143
20240322,123900,1151257350,25600,25600,25600,25600,124
20240322,123800,1148082950,25550,25550,25550,25550,66
20240322,123700,1146396650,25550,25550,25600,25550,222
20240322,123600,1140720400,25600,25650,25650,25600,89
20240322,123500,1138441750,25600,25550,25600,25550,67
20240322,123400,1136729400,25550,25550,25550,25550,236
20240322,123300,1130699600,25600,25600,25600,25550,178
20240322,123200,1126143250,25700,25700,25700,25700,4
20240322,123100,1126040450,25600,25600,25600,25600,52
20240322,123000,1124709250,25600,25650,25650,25600,227
20240322,122900,1118897950,25650,25700,25700,25650,54
20240322,122800,1117512750,25700,25700,25700,25700,10
20240322,122700,1117255750,25650,25650,25650,25650,96
20240322,122600,1114793350,25600,25600,25750,25600,506
20240322,122500,1101798150,25550,25550,25550,25550,0
20240322,122400,1101798150,25550,25600,25600,25550,46
20240322,122300,1100622500,25600,25600,25600,25600,157
20240322,122200,1096603300,25550,25550,25550,25550,121
20240322,122100,1093511750,25550,25550,25550,25550,48
20240322,122000,1092285350,25600,25600,25600,25550,120
20240322,121900,1089219100,25600,25600,25600,25600,46
20240322,121800,1088041500,25600,25600,25600,25600,53
20240322,121700,1086684700,25550,25600,25650,25550,366
20240322,121600,1077313600,25650,25650,25700,25600,225
20240322,121500,1071539750,25650,25550,25650,25550,159
20240322,121400,1067464400,25550,25550,25550,25550,51
20240322,121300,1066161350,25550,25650,25650,25550,285
20240322,121200,1058875350,25700,25700,25700,25700,140
20240322,121100,1055277350,25650,25600,25650,25600,135
20240322,121000,1051817300,25600,25600,25600,25600,96
20240322,120900,1049359700,25600,25600,25600,25600,174
20240322,120800,1044905300,25600,25550,25600,25550,59
20240322,120700,1043397450,25500,25550,25550,25500,30
20240322,120600,1042632200,25500,25550,25600,25500,164
20240322,120500,1038442500,25650,25550,25650,25550,285
20240322,120400,1031152500,25550,25550,25550,25550,90
20240322,120300,1028853000,25550,25550,25550,25550,154
20240322,120200,1024918300,25550,25550,25650,25550,40
20240322,120100,1023894800,25650,25550,25650,25550,49
20240322,120000,1022642750,25550,25550,25600,25550,134
20240322,115900,1019219000,25550,25650,25700,25550,176
20240322,115800,1014717300,25650,25550,25650,25550,70
20240322,115700,1012928600,25550,25550,25550,25550,24
20240322,115600,1012315400,25550,25600,25650,25550,374
20240322,115500,1002736250,25600,25600,25600,25600,0
20240322,115400,1002736250,25600,25550,25600,25550,344
20240322,115300,993944600,25650,25550,25650,25550,228
20240322,115200,988114300,25550,25550,25550,25550,263
20240322,115100,981394650,25550,25600,25600,25550,114
20240322,115000,978480300,25600,25600,25600,25600,5
20240322,114900,978352300,25550,25600,25600,25550,148
20240322,114800,974570550,25550,25550,25550,25550,57
20240322,114700,973114200,25550,25550,25550,25550,270
20240322,114600,966215700,25600,25600,25600,25550,148
20240322,114500,962431650,25600,25600,25600,25600,0
20240322,114400,962431650,25600,25600,25600,25600,47
20240322,114300,961228450,25600,25600,25600,25600,126
20240322,114200,958002850,25550,25550,25550,25550,145
20240322,114100,954298100,25600,25600,25600,25600,135
20240322,114000,950842100,25650,25650,25650,25650,15
20240322,113900,950457350,25650,25650,25650,25550,272
20240322,113800,943504400,25550,25600,25600,25550,268
20240322,113700,936654350,25600,25600,25600,25550,17
20240322,113600,936219400,25550,25600,25600,25550,170
20240322,113500,931870800,25550,25550,25550,25550,120
20240322,113400,928804800,25550,25550,25550,25550,40
20240322,113300,927782800,25700,25550,25700,25550,104
20240322,113200,925119400,25550,25550,25550,25550,95
20240322,113100,922692150,25550,25550,25550,25550,47
20240322,113000,921491300,25550,25650,25650,25550,130
20240322,112900,918168700,25650,25550,25650,25550,152
20240322,112800,914284100,25550,25550,25600,25550,182
20240322,112700,909631600,25600,25600,25600,25600,1
20240322,112600,909606000,25550,25550,25550,25550,179
20240322,112500,905032550,25550,25500,25650,25500,156
20240322,112400,901044150,25500,25550,25600,25500,442
20240322,112300,889770000,25550,25550,25550,25550,0
20240322,112200,889770000,25550,25550,25550,25500,573
20240322,112100,875143300,25550,25500,25550,25500,137
20240322,112000,871645350,25500,25500,25500,25500,195
20240322,111900,866672850,25550,25500,25550,25500,60
20240322,111800,865142300,25500,25550,25550,25500,145
20240322,111700,861442750,25550,25550,25550,25550,50
20240322,111600,860165250,25550,25550,25550,25550,174
20240322,111500,855719550,25550,25550,25550,25550,191
20240322,111400,850839500,25550,25550,25550,25550,42
20240322,111300,849766400,25600,25550,25600,25550,16
20240322,111200,849357100,25550,25600,25600,25550,680
20240322,111100,831978700,25650,25600,25650,25600,57
20240322,111000,830519300,25600,25550,25600,25550,118
20240322,110900,827504350,25550,25550,25600,25550,394
20240322,110800,817437300,25550,25550,25550,25550,112
20240322,110700,814575700,25550,25600,25600,25550,759
20240322,110600,795182600,25550,25600,25600,25550,29
20240322,110500,794441600,25550,25600,25600,25550,267
20240322,110400,787614800,25600,25550,25600,25550,60
20240322,110300,786080950,25550,25550,25550,25550,139
20240322,110200,782529500,25550,25550,25550,25550,149
20240322,110100,778722550,25550,25550,25550,25550,215
20240322,110000,773229300,25550,25600,25650,25500,1046
20240322,105900,746527000,25550,25650,25650,25550,270
20240322,105800,739622150,25650,25650,25650,25600,642
20240322,105700,723181750,25650,25600,25650,25600,102
20240322,105600,720568550,25650,25600,25650,25600,179
20240322,105500,715977500,25650,25650,25650,25600,73
20240322,105400,714108300,25650,25600,25650,25600,44
20240322,105300,712980050,25650,25650,25650,25600,81
20240322,105200,710903300,25650,25650,25650,25600,340
20240322,105100,702191800,25650,25650,25650,25600,609
20240322,105000,686590750,25650,25700,25700,25650,618
20240322,104900,670717200,25700,25800,25800,25700,2585
20240322,104800,604165700,25750,25750,25800,25750,999
20240322,104700,578441200,25800,25800,25800,25800,348
20240322,104600,569462800,25800,25800,25800,25750,952
20240322,104500,544915450,25800,25800,25800,25750,264
20240322,104400,538107000,25800,25800,25800,25800,799
20240322,104300,517492800,25800,25800,25850,25800,281
20240322,104200,510237250,25850,25850,25850,25850,258
20240322,104100,503567950,25850,25850,25850,25850,213
20240322,104000,498061900,25850,25850,25850,25850,48
20240322,103900,496821100,25850,25900,25900,25850,131
20240322,103800,493434400,25850,25850,25850,25850,55
20240322,103700,492012650,25850,25900,25900,25850,172
20240322,103600,487565850,25900,25900,25900,25900,21
20240322,103500,487021950,25850,25900,25900,25850,163
20240322,103400,482800500,25900,25900,25900,25900,95
20240322,103300,480340000,25900,25900,25900,25900,208
20240322,103200,474952800,25900,25900,25900,25900,8
20240322,103100,474745600,25900,25850,25900,25850,322
20240322,103000,466421550,25850,25900,25900,25850,54
20240322,102900,465025350,25900,25900,25900,25900,23
20240322,102800,464429650,25800,25800,25850,25800,155
20240322,102700,460425700,25800,25800,25800,25800,146
20240322,102600,456658900,25850,25850,25850,25850,270
20240322,102500,449679400,25850,25850,25850,25850,58
20240322,102400,448180100,25800,25800,25800,25800,97
20240322,102300,445677500,25800,25850,25850,25800,128
20240322,102200,442371000,25850,25850,25850,25850,102
20240322,102100,439734300,25850,25800,25850,25800,37
20240322,102000,438779600,25850,25850,25850,25850,141
20240322,101900,435134750,25900,25900,25900,25900,0
20240322,101800,435134750,25900,25900,25900,25850,176
20240322,101700,430578450,25950,25950,25950,25900,155
20240322,101600,426563750,25950,25950,25950,25950,53
20240322,101500,425188400,25900,25900,25900,25900,48
20240322,101400,423945200,25900,25950,25950,25900,252
20240322,101300,417416600,25900,25950,25950,25900,66
20240322,101200,415706350,25950,26000,26000,25950,41
20240322,101100,414641400,26000,26000,26000,26000,1
20240322,101000,414615400,26000,25900,26000,25900,267
20240322,100900,407687900,25900,25800,25900,25800,433
20240322,100800,396485100,25900,25900,25900,25800,365
20240322,100700,387036300,25850,25750,25850,25750,177
20240322,100600,382476250,25800,25800,25800,25750,183
20240322,100500,377756050,25750,25800,25800,25750,143
20240322,100400,374069600,25800,25800,25800,25800,0
20240322,100300,374069600,25800,25800,25850,25800,142
20240322,100200,370405600,25800,25800,25800,25800,60
20240322,100100,368857600,25800,25800,25800,25800,319
20240322,100000,360627400,25800,25800,25900,25800,169
20240322,095900,356267100,25900,25850,25900,25850,6
20240322,095800,356111750,25800,25850,25850,25800,44
20240322,095700,354976500,25800,25800,25800,25800,323
20240322,095600,346643100,25850,25850,25850,25850,17
20240322,095500,346203650,25900,25800,25900,25800,50
20240322,095400,344913450,25800,25950,25950,25800,16
20240322,095300,344500000,26000,25850,26000,25750,242
20240322,095200,338249800,25850,25850,25850,25800,263
20240322,095100,331458850,25750,25850,25850,25750,377
20240322,095000,321736100,25750,25850,25850,25750,729
20240322,094900,302928350,25800,25800,25850,25800,57
20240322,094800,301457500,25800,25850,25850,25800,338
20240322,094700,292726700,25850,25900,25900,25850,2266
20240322,094600,234065500,25950,25950,25950,25950,18
20240322,094500,233598400,25950,25950,25950,25950,86
20240322,094400,231366700,25950,25950,25950,25950,700
20240322,094300,213201700,25950,25950,25950,25950,202
20240322,094200,207959800,26000,26000,26000,26000,0
20240322,094100,207959800,26000,26000,26000,26000,57
20240322,094000,206477800,26000,26000,26000,26000,47
20240322,093900,205255800,26000,26100,26100,26000,265
20240322,093800,198360700,26100,26100,26100,26100,20
20240322,093700,197838700,26100,26100,26100,26100,4
20240322,093600,197734300,26000,26000,26000,26000,0
20240322,093500,197734300,26000,26000,26000,26000,43
20240322,093400,196616300,26100,26100,26100,26100,15
20240322,093300,196224800,26100,26100,26100,26100,53
20240322,093200,194841500,26100,26100,26100,26100,125
20240322,093100,191579000,26050,26100,26100,26050,32
20240322,093000,190745350,26050,26050,26050,26050,120
20240322,092900,187619350,26050,26050,26050,26050,41
20240322,092800,186551300,26050,26000,26050,26000,121
20240322,092700,183403800,26000,25950,26000,25950,22
20240322,092600,182831850,25900,25950,25950,25900,74
20240322,092500,180914950,25900,25850,25900,25850,47
20240322,092400,179698150,25850,25850,25850,25850,390
20240322,092300,169616650,25850,25850,25850,25850,502
20240322,092200,156639950,25900,25950,25950,25900,2135
20240322,092100,101336500,25950,25950,25950,25950,10
20240322,092000,101077000,25950,25950,25950,25950,65
20240322,091900,99390250,25950,25900,25950,25900,33
20240322,091800,98535200,25900,25950,25950,25900,51
20240322,091700,97211800,25950,25950,25950,25950,56
20240322,091600,95758600,25950,25950,25950,25950,173
20240322,091500,91269250,26000,25900,26000,25900,226
20240322,091400,85406950,25900,25900,25900,25900,43
20240322,091300,84293250,25950,25950,25950,25900,134
20240322,091200,80822450,25950,25950,25950,25900,426
20240322,091100,69768000,25950,26000,26000,25950,363
20240322,091000,60345250,26000,26000,26000,26000,45
20240322,090900,59175250,25950,25950,25950,25950,65
20240322,090800,57488500,26050,25950,26050,25950,438
20240322,090700,46108600,25950,26000,26000,25950,221
20240322,090600,40372050,26000,26100,26100,26000,79
20240322,090500,38316650,26100,26000,26150,26000,132
20240322,090400,34879650,25900,25950,26000,25900,20
20240322,090300,34360700,26000,26000,26000,25900,26
20240322,090200,33686200,26000,25900,26000,25900,690
20240322,090100,15808650,25900,26000,26000,25900,434
20240322,090000,4557950,26000,26050,26050,26000,175