KissMeData/001120/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183300,4656442900,26800,26800,26800,26800,8662
20240305,183200,4656442900,26800,26800,26800,26800,0
20240305,183100,4656442900,26800,26800,26800,26800,0
20240305,183000,4656442900,26800,26800,26800,26800,0
20240305,182900,4656442900,26800,26800,26800,26800,0
20240305,182800,4656442900,26800,26800,26800,26800,0
20240305,182700,4656442900,26800,26800,26800,26800,0
20240305,182600,4656442900,26800,26800,26800,26800,0
20240305,182500,4656442900,26800,26800,26800,26800,0
20240305,182400,4656442900,26800,26800,26800,26800,0
20240305,182300,4656442900,26800,26800,26800,26800,0
20240305,182200,4656442900,26800,26800,26800,26800,0
20240305,182100,4656442900,26800,26800,26800,26800,0
20240305,182000,4656442900,26800,26800,26800,26800,0
20240305,181900,4656442900,26800,26800,26800,26800,0
20240305,181800,4656442900,26800,26800,26800,26800,0
20240305,181700,4656442900,26800,26800,26800,26800,0
20240305,181600,4656442900,26800,26800,26800,26800,0
20240305,181500,4656442900,26800,26800,26800,26800,0
20240305,181400,4656442900,26800,26800,26800,26800,0
20240305,181300,4656442900,26800,26800,26800,26800,0
20240305,181200,4656442900,26800,26800,26800,26800,0
20240305,181100,4656442900,26800,26800,26800,26800,0
20240305,181000,4656442900,26800,26800,26800,26800,0
20240305,180900,4656442900,26800,26800,26800,26800,0
20240305,180800,4656442900,26800,26800,26800,26800,0
20240305,180700,4656442900,26800,26800,26800,26800,0
20240305,180600,4656442900,26800,26800,26800,26800,0
20240305,180500,4656442900,26800,26800,26800,26800,0
20240305,180400,4656442900,26800,26800,26800,26800,0
20240305,180300,4656442900,26800,26800,26800,26800,8662
20240305,180200,4656442900,26800,26800,26800,26800,0
20240305,180100,4656442900,26800,26800,26800,26800,0
20240305,180000,4656442900,26800,26800,26800,26800,0
20240305,175900,4656442900,26800,26800,26800,26800,0
20240305,175800,4656442900,26800,26800,26800,26800,0
20240305,175700,4656442900,26800,26800,26800,26800,0
20240305,175600,4656442900,26800,26800,26800,26800,0
20240305,175500,4656442900,26800,26800,26800,26800,0
20240305,175400,4656442900,26800,26800,26800,26800,0
20240305,175300,4656442900,26800,26800,26800,26800,0
20240305,175200,4656442900,26800,26800,26800,26800,0
20240305,175100,4656442900,26800,26800,26800,26800,0
20240305,175000,4656442900,26800,26800,26800,26800,0
20240305,174900,4656442900,26800,26800,26800,26800,0
20240305,174800,4656442900,26800,26800,26800,26800,0
20240305,174700,4656442900,26800,26800,26800,26800,0
20240305,174600,4656442900,26800,26800,26800,26800,0
20240305,174500,4656442900,26800,26800,26800,26800,0
20240305,174400,4656442900,26800,26800,26800,26800,0
20240305,174300,4656442900,26800,26800,26800,26800,0
20240305,174200,4656442900,26800,26800,26800,26800,0
20240305,174100,4656442900,26800,26800,26800,26800,0
20240305,174000,4656442900,26800,26800,26800,26800,0
20240305,173900,4656442900,26800,26800,26800,26800,0
20240305,173800,4656442900,26800,26800,26800,26800,0
20240305,173700,4656442900,26800,26800,26800,26800,0
20240305,173600,4656442900,26800,26800,26800,26800,0
20240305,173500,4656442900,26800,26800,26800,26800,0
20240305,173400,4656442900,26800,26800,26800,26800,0
20240305,173300,4656442900,26800,26800,26800,26800,8662
20240305,173200,4656442900,26800,26800,26800,26800,0
20240305,173100,4656442900,26800,26800,26800,26800,0
20240305,173000,4656442900,26800,26800,26800,26800,0
20240305,172900,4656442900,26800,26800,26800,26800,0
20240305,172800,4656442900,26800,26800,26800,26800,0
20240305,172700,4656442900,26800,26800,26800,26800,0
20240305,172600,4656442900,26800,26800,26800,26800,0
20240305,172500,4656442900,26800,26800,26800,26800,0
20240305,172400,4656442900,26800,26800,26800,26800,0
20240305,172300,4656442900,26800,26800,26800,26800,0
20240305,172200,4656442900,26800,26800,26800,26800,0
20240305,172100,4656442900,26800,26800,26800,26800,0
20240305,172000,4656442900,26800,26800,26800,26800,0
20240305,171900,4656442900,26800,26800,26800,26800,0
20240305,171800,4656442900,26800,26800,26800,26800,0
20240305,171700,4656442900,26800,26800,26800,26800,0
20240305,171600,4656442900,26800,26800,26800,26800,0
20240305,171500,4656442900,26800,26800,26800,26800,0
20240305,171400,4656442900,26800,26800,26800,26800,0
20240305,171300,4656442900,26800,26800,26800,26800,0
20240305,171200,4656442900,26800,26800,26800,26800,0
20240305,171100,4656442900,26800,26800,26800,26800,0
20240305,171000,4656442900,26800,26800,26800,26800,0
20240305,170900,4656442900,26800,26800,26800,26800,0
20240305,170800,4656442900,26800,26800,26800,26800,0
20240305,170700,4656442900,26800,26800,26800,26800,0
20240305,170600,4656442900,26800,26800,26800,26800,0
20240305,170500,4656442900,26800,26800,26800,26800,0
20240305,170400,4656442900,26800,26800,26800,26800,0
20240305,170300,4656442900,26800,26800,26800,26800,8662
20240305,170200,4656442900,26800,26800,26800,26800,0
20240305,170100,4656442900,26800,26800,26800,26800,0
20240305,170000,4656442900,26800,26800,26800,26800,0
20240305,165900,4656442900,26800,26800,26800,26800,0
20240305,165800,4656442900,26800,26800,26800,26800,0
20240305,165700,4656442900,26800,26800,26800,26800,0
20240305,165600,4656442900,26800,26800,26800,26800,0
20240305,165500,4656442900,26800,26800,26800,26800,0
20240305,165400,4656442900,26800,26800,26800,26800,0
20240305,165300,4656442900,26800,26800,26800,26800,0
20240305,165200,4656442900,26800,26800,26800,26800,0
20240305,165100,4656442900,26800,26800,26800,26800,0
20240305,165000,4656442900,26800,26800,26800,26800,0
20240305,164900,4656442900,26800,26800,26800,26800,0
20240305,164800,4656442900,26800,26800,26800,26800,0
20240305,164700,4656442900,26800,26800,26800,26800,0
20240305,164600,4656442900,26800,26800,26800,26800,0
20240305,164500,4656442900,26800,26800,26800,26800,0
20240305,164400,4656442900,26800,26800,26800,26800,0
20240305,164300,4656442900,26800,26800,26800,26800,0
20240305,164200,4656442900,26800,26800,26800,26800,0
20240305,164100,4656442900,26800,26800,26800,26800,0
20240305,164000,4656442900,26800,26800,26800,26800,0
20240305,163900,4656442900,26800,26800,26800,26800,0
20240305,163800,4656442900,26800,26800,26800,26800,0
20240305,163700,4656442900,26800,26800,26800,26800,0
20240305,163600,4656442900,26800,26800,26800,26800,0
20240305,163500,4656442900,26800,26800,26800,26800,0
20240305,163400,4656442900,26800,26800,26800,26800,0
20240305,163300,4656442900,26800,26800,26800,26800,8662
20240305,163200,4656442900,26800,26800,26800,26800,0
20240305,163100,4656442900,26800,26800,26800,26800,0
20240305,163000,4656442900,26800,26800,26800,26800,0
20240305,162900,4656442900,26800,26800,26800,26800,0
20240305,162800,4656442900,26800,26800,26800,26800,0
20240305,162700,4656442900,26800,26800,26800,26800,0
20240305,162600,4656442900,26800,26800,26800,26800,0
20240305,162500,4656442900,26800,26800,26800,26800,0
20240305,162400,4656442900,26800,26800,26800,26800,0
20240305,162300,4656442900,26800,26800,26800,26800,0
20240305,162200,4656442900,26800,26800,26800,26800,0
20240305,162100,4656442900,26800,26800,26800,26800,0
20240305,162000,4656442900,26800,26800,26800,26800,0
20240305,161900,4656442900,26800,26800,26800,26800,0
20240305,161800,4656442900,26800,26800,26800,26800,0
20240305,161700,4656442900,26800,26800,26800,26800,0
20240305,161600,4656442900,26800,26800,26800,26800,0
20240305,161500,4656442900,26800,26800,26800,26800,0
20240305,161400,4656442900,26800,26800,26800,26800,0
20240305,161300,4656442900,26800,26800,26800,26800,0
20240305,161200,4656442900,26800,26800,26800,26800,0
20240305,161100,4656442900,26800,26800,26800,26800,0
20240305,161000,4656442900,26800,26800,26800,26800,0
20240305,160900,4656442900,26800,26800,26800,26800,0
20240305,160800,4656442900,26800,26800,26800,26800,0
20240305,160700,4656442900,26800,26800,26800,26800,0
20240305,160600,4656442900,26800,26800,26800,26800,0
20240305,160500,4656442900,26800,26800,26800,26800,0
20240305,160400,4656442900,26800,26800,26800,26800,0
20240305,160300,4656442900,26800,26800,26800,26800,8662
20240305,160200,4656442900,26800,26800,26800,26800,0
20240305,160100,4656442900,26800,26800,26800,26800,0
20240305,160000,4656442900,26800,26800,26800,26800,0
20240305,155900,4656442900,26800,26800,26800,26800,0
20240305,155800,4656442900,26800,26800,26800,26800,0
20240305,155700,4656442900,26800,26800,26800,26800,0
20240305,155600,4656442900,26800,26800,26800,26800,0
20240305,155500,4656442900,26800,26800,26800,26800,0
20240305,155400,4656442900,26800,26800,26800,26800,0
20240305,155300,4656442900,26800,26800,26800,26800,0
20240305,155200,4656442900,26800,26800,26800,26800,0
20240305,155100,4656442900,26800,26800,26800,26800,0
20240305,155000,4656442900,26800,26800,26800,26800,0
20240305,154900,4656442900,26800,26800,26800,26800,0
20240305,154800,4656442900,26800,26800,26800,26800,0
20240305,154700,4656442900,26800,26800,26800,26800,0
20240305,154600,4656442900,26800,26800,26800,26800,0
20240305,154500,4656442900,26800,26800,26800,26800,0
20240305,154400,4656442900,26800,26800,26800,26800,0
20240305,154300,4656442900,26800,26800,26800,26800,0
20240305,154200,4656442900,26800,26800,26800,26800,0
20240305,154100,4656442900,26800,26800,26800,26800,0
20240305,154000,4656442900,26800,26800,26800,26800,0
20240305,153900,4656442900,26800,26800,26800,26800,0
20240305,153800,4656442900,26800,26800,26800,26800,0
20240305,153700,4656442900,26800,26800,26800,26800,0
20240305,153600,4656442900,26800,26800,26800,26800,0
20240305,153500,4656442900,26800,26800,26800,26800,0
20240305,153400,4656442900,26800,26800,26800,26800,0
20240305,153300,4656442900,26800,26800,26800,26800,8662
20240305,153200,4656442900,26800,26800,26800,26800,0
20240305,153100,4656442900,26800,26800,26800,26800,0
20240305,153000,4656442900,26800,26800,26800,26800,8662
20240305,152900,4424301300,26850,26850,26850,26850,0
20240305,152800,4424301300,26850,26850,26850,26850,0
20240305,152700,4424301300,26850,26850,26850,26850,0
20240305,152600,4424301300,26850,26850,26850,26850,0
20240305,152500,4424301300,26850,26850,26850,26850,0
20240305,152400,4424301300,26850,26850,26850,26850,0
20240305,152300,4424301300,26850,26850,26850,26850,0
20240305,152200,4424301300,26850,26850,26850,26850,0
20240305,152100,4424301300,26850,26850,26850,26850,0
20240305,152000,4424301300,26850,26850,26850,26850,0
20240305,151900,4424301300,26850,26850,26900,26850,2462
20240305,151800,4358083650,26900,26900,26900,26850,180
20240305,151700,4353242250,26850,26850,26900,26850,330
20240305,151600,4344377450,26900,26850,26900,26850,338
20240305,151500,4335292800,26900,26850,26900,26850,259
20240305,151400,4328335550,26850,26850,26900,26850,205
20240305,151300,4322830650,26900,26900,26900,26850,751
20240305,151200,4302657400,26900,26900,26900,26850,372
20240305,151100,4292661400,26900,26900,26900,26850,377
20240305,151000,4282535000,26900,26850,26900,26850,173
20240305,150900,4277888150,26850,26850,26900,26850,188
20240305,150800,4272835350,26850,26850,26900,26850,62
20240305,150700,4271169350,26900,26850,26900,26850,104
20240305,150600,4268375400,26900,26850,26900,26850,151
20240305,150500,4264317700,26850,26850,26900,26850,55
20240305,150400,4262840150,26850,26850,26900,26850,332
20240305,150300,4253925050,26850,26850,26900,26850,357
20240305,150200,4244337600,26850,26850,26900,26850,93
20240305,150100,4241839400,26900,26900,26900,26850,64
20240305,150000,4240119550,26850,26850,26900,26850,247
20240305,145900,4233483900,26850,26850,26900,26850,258
20240305,145800,4226555100,26900,26850,26900,26850,92
20240305,145700,4224084500,26900,26850,26900,26850,105
20240305,145600,4221262850,26850,26900,26900,26850,118
20240305,145500,4218093850,26850,26850,26900,26850,116
20240305,145400,4214978300,26900,26900,26900,26850,86
20240305,145300,4212668500,26900,26800,26900,26800,548
20240305,145200,4197958950,26800,26850,26850,26800,675
20240305,145100,4179841750,26850,26800,26850,26800,123
20240305,145000,4176543550,26850,26850,26850,26800,202
20240305,144900,4171128650,26850,26800,26850,26800,101
20240305,144800,4168421550,26850,26800,26850,26800,297
20240305,144700,4160458000,26850,26850,26850,26800,326
20240305,144600,4151718000,26800,26800,26850,26800,197
20240305,144500,4146434450,26850,26800,26850,26800,44
20240305,144400,4145254950,26850,26850,26850,26800,122
20240305,144300,4141983150,26850,26850,26900,26800,503
20240305,144200,4128478300,26850,26800,26900,26800,2082
20240305,144100,4072578700,26800,26800,26850,26800,766
20240305,144000,4052048350,26800,26850,26850,26800,304
20240305,143900,4043892800,26850,26850,26900,26800,3544
20240305,143800,3948734350,26900,26850,26900,26850,307
20240305,143700,3940490150,26850,26850,26900,26850,2089
20240305,143600,3884399550,26900,26850,26900,26850,244
20240305,143500,3877846250,26850,26900,26900,26850,252
20240305,143400,3871078450,26900,26850,26900,26850,255
20240305,143300,3864230150,26850,26900,26900,26850,139
20240305,143200,3860496350,26900,26850,26900,26850,375
20240305,143100,3850426900,26900,26900,26900,26850,1224
20240305,143000,3817507100,26850,26850,26900,26850,82
20240305,142900,3815305150,26900,26850,26900,26850,185
20240305,142800,3810337200,26850,26900,26900,26850,255
20240305,142700,3803487250,26850,26900,26900,26850,530
20240305,142600,3789235800,26850,26850,26900,26850,237
20240305,142500,3782869450,26850,26850,26900,26850,277
20240305,142400,3775427000,26900,26950,26950,26850,11023
20240305,142300,3478912850,26900,26950,26950,26900,242
20240305,142200,3472398200,26900,26950,26950,26900,124
20240305,142100,3469060600,26900,26900,26950,26900,145
20240305,142000,3465158650,26900,26900,26950,26900,87
20240305,141900,3462816600,26900,26900,26950,26900,162
20240305,141800,3458452950,26900,26950,26950,26900,102
20240305,141700,3455704600,26950,26950,26950,26900,169
20240305,141600,3451155500,26950,26950,26950,26900,87
20240305,141500,3448812950,26950,26950,26950,26900,111
20240305,141400,3445824500,26900,26900,26950,26900,112
20240305,141300,3442809950,26900,26950,26950,26900,39
20240305,141200,3441759300,26950,26950,26950,26900,283
20240305,141100,3434132600,26950,26950,26950,26900,62
20240305,141000,3432464150,26950,26900,26950,26900,192
20240305,140900,3427292000,26950,26950,26950,26900,333
20240305,140800,3418318050,26900,26900,26950,26900,789
20240305,140700,3397066850,26900,26950,26950,26900,207
20240305,140600,3391488450,26900,26950,26950,26900,867
20240305,140500,3368157550,26950,26900,26950,26900,206
20240305,140400,3362611450,26900,26900,26950,26900,120
20240305,140300,3359382800,26900,26900,26950,26900,70
20240305,140200,3357498650,26950,26900,26950,26900,136
20240305,140100,3353839450,26900,26950,26950,26900,145
20240305,140000,3349932250,26950,26900,26950,26900,136
20240305,135900,3346272850,26950,26900,26950,26900,85
20240305,135800,3343985500,26950,26900,26950,26900,79
20240305,135700,3341857250,26900,26950,26950,26900,239
20240305,135600,3335416700,26950,26900,26950,26900,510
20240305,135500,3321674700,26950,26950,26950,26900,261
20240305,135400,3314648500,26900,27000,27000,26900,530
20240305,135300,3300364200,27000,26900,27000,26900,2034
20240305,135200,3245551200,26950,26900,26950,26900,110
20240305,135100,3242591150,26950,26950,26950,26900,93
20240305,135000,3240088800,26950,26900,26950,26900,145
20240305,134900,3236184850,26950,26900,26950,26900,308
20240305,134800,3227898300,26950,26950,26950,26900,120
20240305,134700,3224668800,26950,26950,27000,26900,2411
20240305,134600,3159699750,27000,26950,27000,26950,226
20240305,134500,3153607800,26950,26950,27000,26950,226
20240305,134400,3147516350,27000,26950,27000,26950,80
20240305,134300,3145358050,27000,27000,27000,26950,116
20240305,134200,3142231100,26950,27000,27000,26950,78
20240305,134100,3140125200,26950,26950,27000,26950,87
20240305,134000,3137780000,26950,26950,27000,26950,161
20240305,133900,3133440050,26950,26950,27000,26950,109
20240305,133800,3130501850,26950,26950,27000,26950,101
20240305,133700,3127779400,26950,26950,26950,26950,511
20240305,133600,3114007950,26950,26950,27000,26950,76
20240305,133500,3111959650,27000,26950,27000,26950,41
20240305,133400,3110854650,27000,26950,27000,26950,121
20240305,133300,3107593650,26950,26950,27000,26950,51
20240305,133200,3106219150,26950,27000,27000,26950,47
20240305,133100,3104952400,26950,26950,27000,26950,78
20240305,133000,3102848750,26950,27000,27000,26950,97
20240305,132900,3100234450,27000,26950,27000,26950,60
20240305,132800,3098616900,26950,27000,27000,26950,98
20240305,132700,3095975600,26950,27000,27000,26950,74
20240305,132600,3093981100,27000,26950,27000,26950,47
20240305,132500,3092714300,26950,26950,27000,26950,122
20240305,132400,3089426250,26950,26950,27000,26950,55
20240305,132300,3087943700,27000,26950,27000,26950,48
20240305,132200,3086649650,26950,26950,26950,26950,937
20240305,132100,3061397500,27000,27000,27000,26950,117
20240305,132000,3058238900,27000,27000,27050,26950,1461
20240305,131900,3018792000,27000,27000,27000,27000,152
20240305,131800,3014688000,27000,27000,27000,27000,116
20240305,131700,3011556000,27000,27000,27050,27000,62
20240305,131600,3009881950,27000,27000,27050,27000,80
20240305,131500,3007721900,27000,27000,27050,27000,254
20240305,131400,3000862750,27000,27000,27050,27000,64
20240305,131300,2999134300,27050,27000,27050,27000,157
20240305,131200,2994889800,27000,27000,27050,27000,1355
20240305,131100,2958303600,27050,27000,27050,27000,57
20240305,131000,2956764250,27000,27050,27050,27000,148
20240305,130900,2952767000,27000,27000,27000,27000,12
20240305,130800,2952443000,27000,27000,27050,26950,788
20240305,130700,2931166450,27000,27000,27050,27000,411
20240305,130600,2920066950,27000,27000,27050,27000,149
20240305,130500,2916043900,27000,27050,27050,27000,72
20240305,130400,2914099200,27000,27000,27000,26950,2093
20240305,130300,2857592500,27000,27050,27050,27000,246
20240305,130200,2850948250,27050,27000,27050,26950,1165
20240305,130100,2819493250,27000,26950,27000,26950,1061
20240305,130000,2790848550,27000,26950,27000,26950,69
20240305,125900,2788985950,27000,26950,27050,26950,309
20240305,125800,2780642950,26950,27000,27000,26950,897
20240305,125700,2756424150,27000,27050,27050,27000,28
20240305,125600,2755667900,27000,27000,27050,26950,530
20240305,125500,2741356400,27000,26950,27000,26950,841
20240305,125400,2718657800,27000,26950,27000,26950,1184
20240305,125300,2686694050,27000,27000,27000,26950,104
20240305,125200,2683886900,27000,26950,27000,26950,790
20240305,125100,2662596150,26950,27000,27000,26950,19
20240305,125000,2662083250,27000,27000,27000,26950,61
20240305,124900,2660437700,27000,27000,27000,26950,126
20240305,124800,2657037650,26950,26950,27000,26950,45
20240305,124700,2655824350,26950,27000,27000,26950,148
20240305,124600,2651828800,27000,27000,27000,26950,975
20240305,124500,2625503950,26950,26950,27000,26950,231
20240305,124400,2619269050,26950,26950,27000,26950,148
20240305,124300,2615277950,26950,26950,26950,26950,2
20240305,124200,2615224050,26950,27000,27000,26950,126
20240305,124100,2611824250,27000,26950,27000,26950,41
20240305,124000,2610717350,27000,26950,27000,26900,2642
20240305,123900,2539513100,26950,26900,26950,26900,224
20240305,123800,2533485550,26900,26900,26950,26900,73
20240305,123700,2531521800,26950,26950,26950,26900,128
20240305,123600,2528078100,26900,26900,26950,26900,94
20240305,123500,2525548650,26900,26900,26950,26900,156
20240305,123400,2521351000,26900,26900,26900,26900,508
20240305,123300,2507685800,26950,26900,26950,26900,626
20240305,123200,2490846150,26950,26950,26950,26900,330
20240305,123100,2481955300,26900,26900,26950,26900,169
20240305,123000,2477404800,26950,26950,26950,26900,227
20240305,122900,2471297950,26950,26900,26950,26900,147
20240305,122800,2467342550,26900,26950,26950,26900,68
20240305,122700,2465512050,26900,26900,26950,26900,238
20240305,122600,2459104800,26900,26900,26950,26900,104
20240305,122500,2456305350,26900,26900,26950,26900,218
20240305,122400,2450438600,26900,26950,26950,26900,192
20240305,122300,2445267300,26900,26900,26950,26900,92
20240305,122200,2442792450,26900,26950,26950,26900,160
20240305,122100,2438483450,26900,26900,26950,26900,242
20240305,122000,2431967300,26900,26900,26950,26900,129
20240305,121900,2428497150,26900,26950,26950,26900,82
20240305,121800,2426288450,26950,26950,27000,26900,2874
20240305,121700,2348838750,26950,26950,26950,26950,162
20240305,121600,2344472850,26950,26950,27000,26950,141
20240305,121500,2340672850,26950,26950,26950,26950,98
20240305,121400,2338031750,26950,26950,27000,26950,163
20240305,121300,2333638850,27000,27000,27000,26950,83
20240305,121200,2331401650,26950,27000,27000,26950,151
20240305,121100,2327331650,27000,27000,27000,26950,113
20240305,121000,2324285700,26950,26950,26950,26950,149
20240305,120900,2320270150,27000,27000,27000,26950,66
20240305,120800,2318490350,27000,27000,27000,26950,58
20240305,120700,2316924400,26950,26950,26950,26950,7
20240305,120600,2316735750,26950,27000,27000,26950,57
20240305,120500,2315198950,26950,27000,27000,26950,188
20240305,120400,2310123250,27000,26950,27000,26950,54
20240305,120300,2308665350,27000,26950,27000,26950,547
20240305,120200,2293923650,26950,26950,26950,26950,6
20240305,120100,2293761950,26950,27000,27000,26950,14
20240305,120000,2293384050,27000,27000,27000,26950,52
20240305,115900,2291982550,26950,27000,27000,26950,17
20240305,115800,2291523950,27000,27000,27050,26950,1675
20240305,115700,2246298500,26950,26950,27000,26950,59
20240305,115600,2244707900,26950,26950,26950,26900,3549
20240305,115500,2149087150,26900,26900,26950,26900,462
20240305,115400,2136641350,26900,26950,26950,26900,565
20240305,115300,2121427800,26900,26950,26950,26900,143
20240305,115200,2117580300,26950,26950,26950,26900,284
20240305,115100,2109935300,26900,26950,26950,26900,2803
20240305,115000,2034398300,26950,27000,27000,26950,164
20240305,114900,2029978450,26950,26950,26950,26950,429
20240305,114800,2018416900,26950,27000,27000,26950,141
20240305,114700,2014616900,26950,27000,27000,26950,180
20240305,114600,2009765700,26950,27000,27000,26950,81
20240305,114500,2007582600,26950,26950,26950,26950,518
20240305,114400,1993622500,26950,27000,27000,26950,210
20240305,114300,1987962650,26950,27000,27000,26950,129
20240305,114200,1984486050,26950,27000,27000,26950,223
20240305,114100,1978475800,26950,26950,27000,26950,219
20240305,114000,1972568100,26950,27000,27000,26950,146
20240305,113900,1968630650,26950,26950,26950,26950,231
20240305,113800,1962405200,26950,27000,27000,26950,185
20240305,113700,1957418850,26950,26950,26950,26950,81
20240305,113600,1955235900,27000,27000,27000,26950,182
20240305,113500,1950328350,26950,27000,27000,26950,235
20240305,113400,1943993200,26950,27000,27000,26950,379
20240305,113300,1933777550,26950,26950,27000,26950,276
20240305,113200,1926338250,26950,27000,27000,26950,783
20240305,113100,1905211350,26950,26950,27000,26950,224
20240305,113000,1899172400,26950,27000,27000,26950,77
20240305,112900,1897096600,26950,26950,27000,26950,298
20240305,112800,1889064700,26950,27000,27000,26950,1149
20240305,112700,1858096500,26950,26950,27000,26950,82
20240305,112600,1855886550,27000,27050,27050,26950,3685
20240305,112500,1756399200,27000,27050,27050,27000,70
20240305,112400,1754509100,27000,27050,27050,27000,267
20240305,112300,1747293050,27000,27000,27000,27000,218
20240305,112200,1741407050,27000,27050,27050,27000,137
20240305,112100,1737707300,27000,27000,27050,27000,117
20240305,112000,1734548100,27000,27050,27050,27000,147
20240305,111900,1730578950,27050,27000,27050,27000,155
20240305,111800,1726392700,27000,27050,27050,27000,56
20240305,111700,1724880600,27000,27000,27000,27000,94
20240305,111600,1722342600,27000,27050,27050,27000,321
20240305,111500,1713670000,27000,27000,27050,27000,88
20240305,111400,1711293900,27000,27050,27050,27000,205
20240305,111300,1705757250,27000,27000,27050,27000,178
20240305,111200,1700945700,27000,27050,27050,27000,197
20240305,111100,1695626150,27000,27050,27050,27000,279
20240305,111000,1688086650,27000,27050,27050,27000,272
20240305,110900,1680741950,27000,27000,27050,27000,130
20240305,110800,1677231600,27000,27050,27050,27000,122
20240305,110700,1673935650,27000,27000,27050,27000,174
20240305,110600,1669233200,27000,27050,27050,27000,290
20240305,110500,1661395550,27000,27000,27050,27000,929
20240305,110400,1636312500,27000,27050,27050,27000,71
20240305,110300,1634395450,27000,27050,27050,27000,200
20240305,110200,1628995200,27050,27050,27050,27000,219
20240305,110100,1623082050,27000,27000,27050,27000,167
20240305,110000,1618572350,27000,27050,27050,27000,134
20240305,105900,1614954250,27000,27000,27050,27000,210
20240305,105800,1609284000,27000,27100,27100,27000,267
20240305,105700,1602067100,27050,27050,27050,27050,202
20240305,105600,1596603000,27050,27100,27100,27050,563
20240305,105500,1581373650,27050,27050,27050,27050,89
20240305,105400,1578966200,27050,27100,27100,27050,200
20240305,105300,1573556150,27050,27050,27100,27050,323
20240305,105200,1564818950,27050,27100,27100,27050,361
20240305,105100,1555053800,27050,27050,27050,27050,90
20240305,105000,1552619300,27050,27100,27100,27050,114
20240305,104900,1549535550,27100,27050,27100,27050,69
20240305,104800,1547666150,27050,27100,27100,27050,203
20240305,104700,1542174900,27000,27000,27100,27000,598
20240305,104600,1526004200,27000,27100,27100,27000,587
20240305,104500,1510128350,27050,27050,27050,27050,101
20240305,104400,1507396300,27050,27100,27100,27050,169
20240305,104300,1502823300,27100,27050,27100,27050,134
20240305,104200,1499198400,27050,27100,27100,27050,224
20240305,104100,1493139100,27050,27100,27100,27050,679
20240305,104000,1474771950,27050,27100,27100,27050,212
20240305,103900,1469037250,27050,27050,27100,27050,135
20240305,103800,1465382000,27050,27100,27100,27050,452
20240305,103700,1453154800,27050,27050,27100,27050,286
20240305,103600,1445407900,27100,27100,27100,27050,335
20240305,103500,1436333000,27100,27050,27100,27050,65
20240305,103400,1434574600,27050,27100,27100,27050,259
20240305,103300,1427558550,27050,27050,27050,27050,89
20240305,103200,1425151100,27050,27100,27100,27050,327
20240305,103100,1416305700,27050,27050,27100,27050,338
20240305,103000,1407162100,27100,27100,27100,27050,144
20240305,102900,1403266750,27100,27050,27100,27050,73
20240305,102800,1401292050,27050,27150,27150,27050,196
20240305,102700,1395987400,27150,27150,27150,27100,9
20240305,102600,1395743200,27100,27150,27150,27100,21
20240305,102500,1395173500,27100,27100,27100,27100,470
20240305,102400,1382436500,27100,27100,27100,27050,1209
20240305,102300,1349694450,27050,27050,27100,27050,193
20240305,102200,1344473750,27050,27100,27100,27050,107
20240305,102100,1341579150,27100,27150,27150,27050,372
20240305,102000,1331503500,27150,27150,27150,27100,68
20240305,101900,1329660150,27100,27100,27150,27050,1688
20240305,101800,1283975650,27100,27150,27150,27100,1240
20240305,101700,1250353050,27100,27150,27150,27100,276
20240305,101600,1242871100,27100,27150,27150,27100,234
20240305,101500,1236529550,27150,27150,27150,27100,1106
20240305,101400,1206501750,27150,27250,27250,27150,2783
20240305,101300,1130809250,27200,27200,27250,27200,129
20240305,101200,1127300350,27200,27250,27250,27200,243
20240305,101100,1120690600,27200,27200,27250,27200,243
20240305,101000,1114073750,27200,27250,27250,27200,135
20240305,100900,1110400950,27250,27200,27250,27200,326
20240305,100800,1101521750,27200,27250,27250,27200,68
20240305,100700,1099672100,27200,27250,27250,27200,169
20240305,100600,1095073800,27250,27300,27300,27250,360
20240305,100500,1085263750,27250,27250,27250,27250,97
20240305,100400,1082620500,27250,27300,27300,27250,109
20240305,100300,1079649700,27250,27250,27300,27250,76
20240305,100200,1077575150,27200,27250,27250,27200,1969
20240305,100100,1023975650,27200,27200,27250,27200,104
20240305,100000,1021146800,27200,27300,27300,27200,158
20240305,095900,1016843300,27250,27250,27250,27250,45
20240305,095800,1015617050,27250,27300,27300,27250,197
20240305,095700,1010248750,27300,27250,27300,27250,189
20240305,095600,1005090950,27200,27300,27300,27200,184
20240305,095500,1000081500,27300,27250,27300,27250,35
20240305,095400,999127650,27250,27300,27300,27250,79
20240305,095300,996974850,27300,27300,27300,27250,56
20240305,095200,995448350,27300,27350,27350,27300,487
20240305,095100,982153200,27300,27250,27300,27200,895
20240305,095000,957763100,27200,27250,27250,27200,106
20240305,094900,954879850,27200,27200,27200,27200,627
20240305,094800,937825450,27200,27250,27250,27200,713
20240305,094700,918431800,27200,27200,27200,27150,946
20240305,094600,892705050,27200,27250,27300,27200,668
20240305,094500,874498050,27200,27300,27300,27200,2368
20240305,094400,809886100,27300,27350,27350,27300,140
20240305,094300,806064050,27300,27300,27300,27300,42
20240305,094200,804917450,27350,27350,27350,27300,77
20240305,094100,802813600,27300,27350,27400,27300,712
20240305,094000,783342800,27400,27400,27400,27350,126
20240305,093900,779891500,27350,27350,27350,27350,0
20240305,093800,779891500,27350,27400,27400,27300,1261
20240305,093700,745398400,27350,27350,27400,27350,249
20240305,093600,738588050,27350,27350,27400,27300,770
20240305,093500,717530650,27350,27300,27350,27300,307
20240305,093400,709144200,27350,27400,27400,27300,187
20240305,093300,704030750,27400,27400,27400,27350,593
20240305,093200,687812100,27350,27400,27400,27350,336
20240305,093100,678610900,27400,27350,27400,27350,140
20240305,093000,674780050,27400,27400,27400,27400,73
20240305,092900,672779850,27400,27350,27400,27300,1383
20240305,092800,634955200,27300,27350,27350,27300,1891
20240305,092700,583324400,27350,27250,27350,27250,4139
20240305,092600,470252950,27250,27250,27250,27200,1455
20240305,092500,430606700,27200,27200,27250,27200,21
20240305,092400,430035000,27200,27300,27300,27200,352
20240305,092300,420444850,27300,27250,27300,27150,1936
20240305,092200,367732600,27250,27250,27250,27250,51
20240305,092100,366342850,27200,27150,27200,27150,381
20240305,092000,355979750,27200,27200,27200,27200,101
20240305,091900,353232550,27150,27150,27150,27150,391
20240305,091800,342616900,27150,27200,27200,27150,30
20240305,091700,341802000,27150,27200,27200,27150,72
20240305,091600,339847000,27200,27200,27200,27150,59
20240305,091500,338244750,27200,27150,27200,27150,405
20240305,091400,327248850,27150,27250,27250,27150,123
20240305,091300,323903600,27200,27250,27250,27200,440
20240305,091200,311921000,27200,27300,27300,27200,784
20240305,091100,290559100,27250,27250,27250,27250,34
20240305,091000,289632600,27300,27300,27300,27250,29
20240305,090900,288841700,27300,27200,27300,27200,5239
20240305,090800,146113800,27250,27250,27250,27200,418
20240305,090700,134743500,27200,27250,27250,27200,208
20240305,090600,129077450,27250,27300,27300,27200,255
20240305,090500,122129550,27250,27250,27250,27250,67
20240305,090400,120303800,27250,27200,27250,27200,1090
20240305,090300,90608600,27100,27150,27150,27100,173
20240305,090200,85917800,27150,27050,27150,27000,584
20240305,090100,70096300,27000,27000,27100,27000,220
20240305,090000,64155600,27000,26950,27150,26950,2380