KissMeData/001120/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,183300,4247898400,26550,26550,26550,26550,3417
20240312,183200,4247898400,26550,26550,26550,26550,0
20240312,183100,4247898400,26550,26550,26550,26550,0
20240312,183000,4247898400,26550,26550,26550,26550,0
20240312,182900,4247898400,26550,26550,26550,26550,0
20240312,182800,4247898400,26550,26550,26550,26550,0
20240312,182700,4247898400,26550,26550,26550,26550,0
20240312,182600,4247898400,26550,26550,26550,26550,0
20240312,182500,4247898400,26550,26550,26550,26550,0
20240312,182400,4247898400,26550,26550,26550,26550,0
20240312,182300,4247898400,26550,26550,26550,26550,0
20240312,182200,4247898400,26550,26550,26550,26550,0
20240312,182100,4247898400,26550,26550,26550,26550,0
20240312,182000,4247898400,26550,26550,26550,26550,0
20240312,181900,4247898400,26550,26550,26550,26550,0
20240312,181800,4247898400,26550,26550,26550,26550,0
20240312,181700,4247898400,26550,26550,26550,26550,0
20240312,181600,4247898400,26550,26550,26550,26550,0
20240312,181500,4247898400,26550,26550,26550,26550,0
20240312,181400,4247898400,26550,26550,26550,26550,0
20240312,181300,4247898400,26550,26550,26550,26550,0
20240312,181200,4247898400,26550,26550,26550,26550,0
20240312,181100,4247898400,26550,26550,26550,26550,0
20240312,181000,4247898400,26550,26550,26550,26550,0
20240312,180900,4247898400,26550,26550,26550,26550,0
20240312,180800,4247898400,26550,26550,26550,26550,0
20240312,180700,4247898400,26550,26550,26550,26550,0
20240312,180600,4247898400,26550,26550,26550,26550,0
20240312,180500,4247898400,26550,26550,26550,26550,0
20240312,180400,4247898400,26550,26550,26550,26550,0
20240312,180300,4247898400,26550,26550,26550,26550,3417
20240312,180200,4247898400,26550,26550,26550,26550,0
20240312,180100,4247898400,26550,26550,26550,26550,0
20240312,180000,4247898400,26550,26550,26550,26550,0
20240312,175900,4247898400,26550,26550,26550,26550,0
20240312,175800,4247898400,26550,26550,26550,26550,0
20240312,175700,4247898400,26550,26550,26550,26550,0
20240312,175600,4247898400,26550,26550,26550,26550,0
20240312,175500,4247898400,26550,26550,26550,26550,0
20240312,175400,4247898400,26550,26550,26550,26550,0
20240312,175300,4247898400,26550,26550,26550,26550,0
20240312,175200,4247898400,26550,26550,26550,26550,0
20240312,175100,4247898400,26550,26550,26550,26550,0
20240312,175000,4247898400,26550,26550,26550,26550,0
20240312,174900,4247898400,26550,26550,26550,26550,0
20240312,174800,4247898400,26550,26550,26550,26550,0
20240312,174700,4247898400,26550,26550,26550,26550,0
20240312,174600,4247898400,26550,26550,26550,26550,0
20240312,174500,4247898400,26550,26550,26550,26550,0
20240312,174400,4247898400,26550,26550,26550,26550,0
20240312,174300,4247898400,26550,26550,26550,26550,0
20240312,174200,4247898400,26550,26550,26550,26550,0
20240312,174100,4247898400,26550,26550,26550,26550,0
20240312,174000,4247898400,26550,26550,26550,26550,0
20240312,173900,4247898400,26550,26550,26550,26550,0
20240312,173800,4247898400,26550,26550,26550,26550,0
20240312,173700,4247898400,26550,26550,26550,26550,0
20240312,173600,4247898400,26550,26550,26550,26550,0
20240312,173500,4247898400,26550,26550,26550,26550,0
20240312,173400,4247898400,26550,26550,26550,26550,0
20240312,173300,4247898400,26550,26550,26550,26550,3417
20240312,173200,4247898400,26550,26550,26550,26550,0
20240312,173100,4247898400,26550,26550,26550,26550,0
20240312,173000,4247898400,26550,26550,26550,26550,0
20240312,172900,4247898400,26550,26550,26550,26550,0
20240312,172800,4247898400,26550,26550,26550,26550,0
20240312,172700,4247898400,26550,26550,26550,26550,0
20240312,172600,4247898400,26550,26550,26550,26550,0
20240312,172500,4247898400,26550,26550,26550,26550,0
20240312,172400,4247898400,26550,26550,26550,26550,0
20240312,172300,4247898400,26550,26550,26550,26550,0
20240312,172200,4247898400,26550,26550,26550,26550,0
20240312,172100,4247898400,26550,26550,26550,26550,0
20240312,172000,4247898400,26550,26550,26550,26550,0
20240312,171900,4247898400,26550,26550,26550,26550,0
20240312,171800,4247898400,26550,26550,26550,26550,0
20240312,171700,4247898400,26550,26550,26550,26550,0
20240312,171600,4247898400,26550,26550,26550,26550,0
20240312,171500,4247898400,26550,26550,26550,26550,0
20240312,171400,4247898400,26550,26550,26550,26550,0
20240312,171300,4247898400,26550,26550,26550,26550,0
20240312,171200,4247898400,26550,26550,26550,26550,0
20240312,171100,4247898400,26550,26550,26550,26550,0
20240312,171000,4247898400,26550,26550,26550,26550,0
20240312,170900,4247898400,26550,26550,26550,26550,0
20240312,170800,4247898400,26550,26550,26550,26550,0
20240312,170700,4247898400,26550,26550,26550,26550,0
20240312,170600,4247898400,26550,26550,26550,26550,0
20240312,170500,4247898400,26550,26550,26550,26550,0
20240312,170400,4247898400,26550,26550,26550,26550,0
20240312,170300,4247898400,26550,26550,26550,26550,3417
20240312,170200,4247898400,26550,26550,26550,26550,0
20240312,170100,4247898400,26550,26550,26550,26550,0
20240312,170000,4247898400,26550,26550,26550,26550,0
20240312,165900,4247898400,26550,26550,26550,26550,0
20240312,165800,4247898400,26550,26550,26550,26550,0
20240312,165700,4247898400,26550,26550,26550,26550,0
20240312,165600,4247898400,26550,26550,26550,26550,0
20240312,165500,4247898400,26550,26550,26550,26550,0
20240312,165400,4247898400,26550,26550,26550,26550,0
20240312,165300,4247898400,26550,26550,26550,26550,0
20240312,165200,4247898400,26550,26550,26550,26550,0
20240312,165100,4247898400,26550,26550,26550,26550,0
20240312,165000,4247898400,26550,26550,26550,26550,0
20240312,164900,4247898400,26550,26550,26550,26550,0
20240312,164800,4247898400,26550,26550,26550,26550,0
20240312,164700,4247898400,26550,26550,26550,26550,0
20240312,164600,4247898400,26550,26550,26550,26550,0
20240312,164500,4247898400,26550,26550,26550,26550,0
20240312,164400,4247898400,26550,26550,26550,26550,0
20240312,164300,4247898400,26550,26550,26550,26550,0
20240312,164200,4247898400,26550,26550,26550,26550,0
20240312,164100,4247898400,26550,26550,26550,26550,0
20240312,164000,4247898400,26550,26550,26550,26550,0
20240312,163900,4247898400,26550,26550,26550,26550,0
20240312,163800,4247898400,26550,26550,26550,26550,0
20240312,163700,4247898400,26550,26550,26550,26550,0
20240312,163600,4247898400,26550,26550,26550,26550,0
20240312,163500,4247898400,26550,26550,26550,26550,0
20240312,163400,4247898400,26550,26550,26550,26550,0
20240312,163300,4247898400,26550,26550,26550,26550,3417
20240312,163200,4247898400,26550,26550,26550,26550,0
20240312,163100,4247898400,26550,26550,26550,26550,0
20240312,163000,4247898400,26550,26550,26550,26550,0
20240312,162900,4247898400,26550,26550,26550,26550,0
20240312,162800,4247898400,26550,26550,26550,26550,0
20240312,162700,4247898400,26550,26550,26550,26550,0
20240312,162600,4247898400,26550,26550,26550,26550,0
20240312,162500,4247898400,26550,26550,26550,26550,0
20240312,162400,4247898400,26550,26550,26550,26550,0
20240312,162300,4247898400,26550,26550,26550,26550,0
20240312,162200,4247898400,26550,26550,26550,26550,0
20240312,162100,4247898400,26550,26550,26550,26550,0
20240312,162000,4247898400,26550,26550,26550,26550,0
20240312,161900,4247898400,26550,26550,26550,26550,0
20240312,161800,4247898400,26550,26550,26550,26550,0
20240312,161700,4247898400,26550,26550,26550,26550,0
20240312,161600,4247898400,26550,26550,26550,26550,0
20240312,161500,4247898400,26550,26550,26550,26550,0
20240312,161400,4247898400,26550,26550,26550,26550,0
20240312,161300,4247898400,26550,26550,26550,26550,0
20240312,161200,4247898400,26550,26550,26550,26550,0
20240312,161100,4247898400,26550,26550,26550,26550,0
20240312,161000,4247898400,26550,26550,26550,26550,0
20240312,160900,4247898400,26550,26550,26550,26550,0
20240312,160800,4247898400,26550,26550,26550,26550,0
20240312,160700,4247898400,26550,26550,26550,26550,0
20240312,160600,4247898400,26550,26550,26550,26550,0
20240312,160500,4247898400,26550,26550,26550,26550,0
20240312,160400,4247898400,26550,26550,26550,26550,0
20240312,160300,4247898400,26550,26550,26550,26550,3417
20240312,160200,4247898400,26550,26550,26550,26550,0
20240312,160100,4247898400,26550,26550,26550,26550,0
20240312,160000,4247898400,26550,26550,26550,26550,0
20240312,155900,4247898400,26550,26550,26550,26550,0
20240312,155800,4247898400,26550,26550,26550,26550,0
20240312,155700,4247898400,26550,26550,26550,26550,0
20240312,155600,4247898400,26550,26550,26550,26550,0
20240312,155500,4247898400,26550,26550,26550,26550,0
20240312,155400,4247898400,26550,26550,26550,26550,0
20240312,155300,4247898400,26550,26550,26550,26550,0
20240312,155200,4247898400,26550,26550,26550,26550,0
20240312,155100,4247898400,26550,26550,26550,26550,0
20240312,155000,4247898400,26550,26550,26550,26550,0
20240312,154900,4247898400,26550,26550,26550,26550,0
20240312,154800,4247898400,26550,26550,26550,26550,0
20240312,154700,4247898400,26550,26550,26550,26550,0
20240312,154600,4247898400,26550,26550,26550,26550,0
20240312,154500,4247898400,26550,26550,26550,26550,0
20240312,154400,4247898400,26550,26550,26550,26550,0
20240312,154300,4247898400,26550,26550,26550,26550,0
20240312,154200,4247898400,26550,26550,26550,26550,0
20240312,154100,4247898400,26550,26550,26550,26550,0
20240312,154000,4247898400,26550,26550,26550,26550,0
20240312,153900,4247898400,26550,26550,26550,26550,0
20240312,153800,4247898400,26550,26550,26550,26550,0
20240312,153700,4247898400,26550,26550,26550,26550,0
20240312,153600,4247898400,26550,26550,26550,26550,0
20240312,153500,4247898400,26550,26550,26550,26550,0
20240312,153400,4247898400,26550,26550,26550,26550,0
20240312,153300,4247898400,26550,26550,26550,26550,3417
20240312,153200,4247898400,26550,26550,26550,26550,0
20240312,153100,4247898400,26550,26550,26550,26550,0
20240312,153000,4247898400,26550,26550,26550,26550,3417
20240312,152900,4157177050,26600,26600,26600,26600,0
20240312,152800,4157177050,26600,26600,26600,26600,0
20240312,152700,4157177050,26600,26600,26600,26600,0
20240312,152600,4157177050,26600,26600,26600,26600,0
20240312,152500,4157177050,26600,26600,26600,26600,0
20240312,152400,4157177050,26600,26600,26600,26600,0
20240312,152300,4157177050,26600,26600,26600,26600,0
20240312,152200,4157177050,26600,26600,26600,26600,0
20240312,152100,4157177050,26600,26600,26600,26600,0
20240312,152000,4157177050,26600,26600,26600,26600,0
20240312,151900,4157177050,26600,26600,26600,26550,779
20240312,151800,4136492400,26550,26550,26600,26550,355
20240312,151700,4127063750,26600,26600,26600,26550,405
20240312,151600,4116291750,26550,26600,26600,26550,488
20240312,151500,4103332050,26550,26550,26600,26550,979
20240312,151400,4077337850,26600,26600,26600,26550,197
20240312,151300,4072105300,26550,26550,26600,26550,193
20240312,151200,4066979550,26550,26600,26600,26550,1342
20240312,151100,4031346650,26600,26600,26600,26550,161
20240312,151000,4027070200,26550,26550,26600,26550,66
20240312,150900,4025316450,26600,26600,26600,26550,87
20240312,150800,4023003450,26600,26600,26600,26550,1030
20240312,150700,3995605550,26550,26600,26600,26550,142
20240312,150600,3991831700,26600,26550,26600,26550,20
20240312,150500,3991299850,26600,26550,26600,26550,174
20240312,150400,3986678750,26550,26600,26600,26550,1591
20240312,150300,3944435900,26550,26550,26600,26550,722
20240312,150200,3925240350,26550,26600,26600,26550,130
20240312,150100,3921787000,26600,26600,26600,26550,531
20240312,150000,3907687300,26550,26600,26600,26550,37
20240312,145900,3906703650,26600,26600,26600,26550,83
20240312,145800,3904498150,26600,26550,26600,26550,112
20240312,145700,3901522400,26550,26600,26600,26550,75
20240312,145600,3899528750,26550,26600,26600,26550,31
20240312,145500,3898704350,26600,26600,26600,26550,39
20240312,145400,3897667050,26550,26550,26600,26550,260
20240312,145300,3890763100,26600,26550,26600,26550,55
20240312,145200,3889301050,26600,26600,26600,26550,76
20240312,145100,3887281000,26600,26600,26600,26550,205
20240312,145000,3881828100,26550,26550,26600,26550,465
20240312,144900,3869480850,26500,26550,26550,26500,136
20240312,144800,3865871650,26550,26500,26550,26500,260
20240312,144700,3858968750,26550,26550,26550,26500,802
20240312,144600,3837675750,26550,26550,26550,26500,218
20240312,144500,3831887900,26500,26550,26550,26500,334
20240312,144400,3823020300,26500,26550,26550,26500,17
20240312,144300,3822569050,26500,26500,26550,26500,443
20240312,144200,3810823600,26550,26500,26550,26500,631
20240312,144100,3794096100,26500,26550,26550,26500,111
20240312,144000,3791149100,26550,26550,26550,26550,242
20240312,143900,3784724000,26550,26550,26550,26550,815
20240312,143800,3763085750,26500,26550,26550,26500,60
20240312,143700,3761492800,26550,26550,26550,26550,376
20240312,143600,3751510000,26550,26550,26550,26550,35
20240312,143500,3750580750,26550,26550,26550,26550,72
20240312,143400,3748669150,26550,26550,26550,26550,235
20240312,143300,3742429900,26550,26550,26550,26550,230
20240312,143200,3736323400,26550,26550,26550,26500,82
20240312,143100,3734148800,26550,26600,26600,26500,264
20240312,143000,3727144750,26600,26550,26600,26550,3515
20240312,142900,3633820900,26600,26600,26600,26550,285
20240312,142800,3626253450,26550,26550,26600,26550,84
20240312,142700,3624020150,26550,26600,26600,26550,15
20240312,142600,3623621400,26550,26600,26600,26550,283
20240312,142500,3616107250,26550,26600,26600,26550,7
20240312,142400,3615921300,26550,26550,26600,26550,27
20240312,142300,3615203450,26600,26600,26600,26600,11
20240312,142200,3614910850,26550,26550,26600,26550,37
20240312,142100,3613928000,26550,26550,26600,26550,117
20240312,142000,3610821150,26600,26600,26600,26500,145
20240312,141900,3606970650,26550,26550,26550,26550,879
20240312,141800,3583633200,26600,26550,26600,26550,50
20240312,141700,3582305150,26550,26600,26600,26550,889
20240312,141600,3558701600,26550,26550,26550,26550,2326
20240312,141500,3496946300,26550,26550,26550,26500,653
20240312,141400,3479609200,26550,26550,26550,26500,652
20240312,141300,3462303500,26550,26550,26550,26550,17
20240312,141200,3461852150,26550,26550,26550,26550,237
20240312,141100,3455559800,26550,26550,26550,26500,315
20240312,141000,3447206750,26550,26550,26550,26550,171
20240312,140900,3442666700,26550,26550,26550,26550,163
20240312,140800,3438339050,26550,26550,26550,26550,59
20240312,140700,3436772600,26550,26550,26550,26500,56
20240312,140600,3435287000,26550,26500,26550,26500,18
20240312,140500,3434809150,26550,26550,26550,26550,210
20240312,140400,3429233650,26550,26550,26550,26500,53
20240312,140300,3427826600,26550,26550,26550,26550,30
20240312,140200,3427030100,26550,26550,26550,26550,74
20240312,140100,3425065400,26550,26550,26600,26550,2140
20240312,140000,3368248300,26550,26550,26600,26550,1024
20240312,135900,3341060600,26550,26550,26550,26550,26
20240312,135800,3340370300,26500,26550,26550,26500,80
20240312,135700,3338249550,26550,26550,26550,26550,3040
20240312,135600,3257537550,26550,26550,26550,26550,53
20240312,135500,3256130400,26600,26550,26600,26550,61
20240312,135400,3254510300,26600,26600,26600,26600,107
20240312,135300,3251664100,26600,26600,26600,26600,10
20240312,135200,3251398100,26600,26600,26600,26600,10
20240312,135100,3251132100,26600,26600,26600,26600,10
20240312,135000,3250866100,26550,26550,26550,26550,2
20240312,134900,3250813000,26550,26550,26600,26550,431
20240312,134800,3239369450,26550,26600,26600,26550,294
20240312,134700,3231551300,26600,26600,26600,26600,432
20240312,134600,3220060100,26600,26600,26600,26600,10
20240312,134500,3219794100,26550,26600,26600,26550,5
20240312,134400,3219661200,26600,26550,26600,26550,55
20240312,134300,3218200450,26600,26600,26650,26550,4315
20240312,134200,3103420650,26650,26650,26650,26650,644
20240312,134100,3086258050,26650,26650,26650,26650,19
20240312,134000,3085751700,26650,26650,26650,26650,57
20240312,133900,3084232650,26650,26650,26650,26650,1181
20240312,133800,3052759000,26650,26650,26650,26650,419
20240312,133700,3041592650,26650,26650,26650,26650,10
20240312,133600,3041326150,26650,26650,26650,26650,20
20240312,133500,3040793150,26650,26650,26650,26650,11
20240312,133400,3040500000,26600,26650,26650,26600,47
20240312,133300,3039249150,26650,26650,26650,26650,200
20240312,133200,3033919150,26650,26650,26650,26650,51
20240312,133100,3032560000,26650,26600,26650,26600,40
20240312,133000,3031495500,26600,26650,26650,26600,267
20240312,132900,3024389800,26650,26650,26650,26650,37
20240312,132800,3023403750,26600,26650,26650,26600,24
20240312,132700,3022764800,26650,26650,26650,26650,1
20240312,132600,3022738150,26650,26650,26650,26650,10
20240312,132500,3022471650,26650,26650,26650,26650,15
20240312,132400,3022071900,26650,26650,26650,26600,512
20240312,132300,3008452100,26650,26650,26650,26650,20
20240312,132200,3007919100,26600,26650,26650,26600,164
20240312,132100,3003556200,26650,26650,26650,26650,2
20240312,132000,3003502900,26650,26600,26650,26600,36
20240312,131900,3002544800,26650,26650,26650,26600,55
20240312,131800,3001081200,26650,26650,26650,26650,170
20240312,131700,2996550700,26650,26600,26650,26600,5
20240312,131600,2996417650,26600,26600,26600,26600,260
20240312,131500,2989501650,26600,26650,26650,26600,34
20240312,131400,2988596200,26600,26600,26600,26600,651
20240312,131300,2971279600,26600,26600,26600,26600,1000
20240312,131200,2944679600,26600,26650,26650,26600,551
20240312,131100,2930015000,26650,26650,26650,26650,0
20240312,131000,2930015000,26650,26650,26650,26650,0
20240312,130900,2930015000,26650,26650,26650,26650,60
20240312,130800,2928416000,26650,26650,26650,26650,84
20240312,130700,2926177400,26600,26650,26650,26600,475
20240312,130600,2913537200,26650,26600,26650,26600,1132
20240312,130500,2883369550,26600,26600,26600,26600,9
20240312,130400,2883130150,26600,26600,26600,26600,0
20240312,130300,2883130150,26600,26650,26650,26600,1555
20240312,130200,2841764050,26650,26650,26650,26650,269
20240312,130100,2834595200,26650,26650,26700,26600,847
20240312,130000,2812046850,26650,26700,26700,26650,1743
20240312,125900,2765595850,26700,26650,26700,26650,119
20240312,125800,2762422800,26700,26700,26700,26650,62
20240312,125700,2760767500,26650,26650,26650,26650,147
20240312,125600,2756849950,26650,26650,26650,26650,3
20240312,125500,2756770000,26650,26650,26650,26650,121
20240312,125400,2753545350,26650,26650,26650,26650,22
20240312,125300,2752959050,26650,26650,26700,26650,85
20240312,125200,2750690300,26650,26650,26700,26650,23
20240312,125100,2750077300,26650,26650,26650,26650,21
20240312,125000,2749517650,26650,26650,26650,26650,14
20240312,124900,2749144550,26650,26650,26650,26650,11
20240312,124800,2748851400,26650,26650,26650,26650,108
20240312,124700,2745973200,26650,26650,26700,26650,8
20240312,124600,2745759750,26650,26700,26700,26650,489
20240312,124500,2732727850,26700,26700,26700,26650,49
20240312,124400,2731420400,26650,26650,26650,26650,18
20240312,124300,2730940700,26650,26650,26650,26650,17
20240312,124200,2730487650,26650,26650,26650,26650,7
20240312,124100,2730301100,26650,26650,26700,26650,179
20240312,124000,2725528600,26650,26650,26650,26650,26
20240312,123900,2724835700,26650,26650,26650,26650,3
20240312,123800,2724755750,26700,26650,26700,26650,56
20240312,123700,2723263300,26650,26650,26650,26650,12
20240312,123600,2722943500,26650,26650,26650,26650,23
20240312,123500,2722330550,26650,26650,26650,26650,5
20240312,123400,2722197300,26650,26650,26650,26650,3
20240312,123300,2722117350,26700,26650,26700,26650,8
20240312,123200,2721904000,26650,26650,26650,26650,30
20240312,123100,2721104500,26700,26650,26700,26650,29
20240312,123000,2720331550,26700,26650,26700,26650,53
20240312,122900,2718919050,26650,26700,26700,26650,164
20240312,122800,2714548400,26650,26650,26650,26650,32
20240312,122700,2713695600,26650,26650,26650,26650,4
20240312,122600,2713589000,26650,26700,26700,26650,5
20240312,122500,2713455700,26700,26650,26700,26650,153
20240312,122400,2709370750,26650,26650,26700,26650,272
20240312,122300,2702121600,26650,26650,26700,26650,18
20240312,122200,2701641550,26700,26650,26700,26650,21
20240312,122100,2701081300,26650,26700,26700,26650,16
20240312,122000,2700654350,26700,26700,26750,26650,4194
20240312,121900,2588683500,26700,26700,26750,26700,36
20240312,121800,2587721250,26700,26700,26700,26700,12
20240312,121700,2587400850,26700,26700,26700,26700,44
20240312,121600,2586226050,26750,26700,26750,26700,504
20240312,121500,2572744250,26700,26700,26700,26700,4
20240312,121400,2572637450,26750,26700,26750,26700,16
20240312,121300,2572210000,26700,26700,26700,26700,22
20240312,121200,2571622600,26700,26700,26700,26700,3
20240312,121100,2571542500,26700,26750,26750,26700,20
20240312,121000,2571007750,26700,26750,26750,26700,14
20240312,120900,2570633400,26700,26700,26700,26700,58
20240312,120800,2569084800,26700,26700,26700,26700,1
20240312,120700,2569058100,26700,26700,26700,26700,7
20240312,120600,2568871200,26750,26700,26750,26700,58
20240312,120500,2567319950,26750,26700,26750,26700,111
20240312,120400,2564350900,26750,26750,26750,26700,2397
20240312,120300,2500249350,26750,26800,26800,26750,257
20240312,120200,2493373100,26750,26750,26750,26750,898
20240312,120100,2469351600,26750,26800,26800,26750,183
20240312,120000,2464456000,26750,26800,26800,26750,19
20240312,115900,2463947700,26750,26750,26750,26750,35
20240312,115800,2463011450,26750,26750,26800,26750,74
20240312,115700,2461031800,26750,26750,26750,26750,59
20240312,115600,2459453550,26750,26750,26750,26750,17
20240312,115500,2458998800,26750,26750,26750,26750,23
20240312,115400,2458383550,26750,26750,26750,26750,4
20240312,115300,2458276550,26800,26750,26800,26750,45
20240312,115200,2457070700,26750,26750,26750,26750,9
20240312,115100,2456829950,26750,26750,26750,26750,19
20240312,115000,2456321700,26750,26750,26750,26750,48
20240312,114900,2455037700,26750,26800,26800,26750,281
20240312,114800,2447520900,26750,26750,26750,26750,3
20240312,114700,2447440650,26750,26800,26800,26750,152
20240312,114600,2443369200,26800,26750,26800,26750,17
20240312,114500,2442913950,26750,26750,26750,26750,10
20240312,114400,2442646450,26800,26750,26800,26750,127
20240312,114300,2439243700,26750,26750,26750,26750,5
20240312,114200,2439109950,26750,26750,26750,26750,3
20240312,114100,2439029700,26750,26800,26800,26750,780
20240312,114000,2418125800,26800,26850,26850,26800,54
20240312,113900,2416678550,26800,26800,26800,26800,18
20240312,113800,2416196150,26800,26800,26800,26800,669
20240312,113700,2398266950,26800,26850,26850,26800,179
20240312,113600,2393461700,26800,26800,26850,26800,25
20240312,113500,2392791600,26800,26800,26800,26800,11
20240312,113400,2392496800,26800,26800,26800,26800,45
20240312,113300,2391290800,26800,26800,26800,26800,1817
20240312,113200,2342595200,26750,26750,26800,26750,233
20240312,113100,2336352450,26750,26750,26750,26750,0
20240312,113000,2336352450,26750,26800,26800,26750,8
20240312,112900,2336138400,26750,26750,26750,26750,7
20240312,112800,2335951150,26800,26800,26800,26800,40
20240312,112700,2334879150,26800,26800,26800,26800,28
20240312,112600,2334128750,26750,26750,26750,26750,190
20240312,112500,2329046250,26750,26750,26750,26750,0
20240312,112400,2329046250,26750,26750,26750,26750,0
20240312,112300,2329046250,26750,26800,26800,26750,101
20240312,112200,2326344450,26800,26800,26800,26800,12
20240312,112100,2326022850,26750,26750,26750,26750,105
20240312,112000,2323214100,26800,26800,26800,26750,42
20240312,111900,2322088650,26750,26750,26750,26750,27
20240312,111800,2321366400,26750,26750,26750,26750,10
20240312,111700,2321098900,26800,26700,26800,26700,673
20240312,111600,2303095250,26750,26750,26750,26750,0
20240312,111500,2303095250,26750,26700,26750,26650,736
20240312,111400,2283437150,26750,26750,26750,26750,349
20240312,111300,2274101400,26750,26700,26750,26700,44
20240312,111200,2272924450,26650,26700,26700,26650,2414
20240312,111100,2208541350,26700,26700,26700,26700,10
20240312,111000,2208274350,26750,26750,26750,26750,1000
20240312,110900,2181524350,26800,26800,26800,26750,1122
20240312,110800,2151504750,26800,26800,26800,26800,794
20240312,110700,2130225550,26750,26750,26750,26750,5
20240312,110600,2130091800,26750,26750,26750,26750,217
20240312,110500,2124287050,26750,26750,26750,26750,10
20240312,110400,2124019550,26750,26800,26800,26700,2296
20240312,110300,2062609050,26750,26800,26800,26750,559
20240312,110200,2047655750,26750,26800,26800,26750,253
20240312,110100,2040884450,26800,26800,26800,26800,501
20240312,110000,2027457650,26750,26750,26750,26750,61
20240312,105900,2025825900,26750,26750,26750,26750,1262
20240312,105800,1992067400,26700,26700,26700,26700,143
20240312,105700,1988249300,26700,26750,26750,26700,190
20240312,105600,1983172700,26750,26750,26750,26700,1276
20240312,105500,1949039750,26700,26600,26750,26600,2145
20240312,105400,1891774150,26600,26650,26700,26600,1141
20240312,105300,1861346400,26600,26650,26650,26600,491
20240312,105200,1848270950,26600,26600,26600,26600,81
20240312,105100,1846116350,26600,26600,26650,26600,125
20240312,105000,1842788150,26650,26600,26700,26600,366
20240312,104900,1833033450,26600,26600,26700,26600,141
20240312,104800,1829278550,26600,26700,26700,26600,273
20240312,104700,1822003450,26650,26650,26700,26650,903
20240312,104600,1797934500,26600,26650,26650,26600,667
20240312,104500,1780160200,26650,26700,26700,26600,93
20240312,104400,1777679600,26600,26650,26700,26600,931
20240312,104300,1752867600,26650,26650,26700,26650,124
20240312,104200,1749562000,26650,26650,26700,26650,104
20240312,104100,1746790350,26650,26700,26700,26650,156
20240312,104000,1742626850,26650,26700,26700,26650,341
20240312,103900,1733523650,26700,26650,26700,26650,319
20240312,103800,1725009700,26700,26650,26700,26650,53
20240312,103700,1723595100,26650,26700,26700,26650,182
20240312,103600,1718740550,26700,26700,26700,26700,231
20240312,103500,1712572850,26700,26700,26700,26700,308
20240312,103400,1704349250,26700,26700,26700,26650,658
20240312,103300,1686785900,26700,26750,26750,26700,419
20240312,103200,1675598550,26750,26750,26750,26750,2
20240312,103100,1675545050,26750,26750,26750,26700,119
20240312,103000,1672367650,26700,26750,26750,26700,57
20240312,102900,1670845250,26750,26750,26750,26750,20
20240312,102800,1670310250,26750,26750,26750,26750,10
20240312,102700,1670042750,26700,26750,26750,26700,123
20240312,102600,1666758400,26700,26700,26700,26700,0
20240312,102500,1666758400,26700,26750,26750,26700,97
20240312,102400,1664165200,26750,26750,26750,26700,198
20240312,102300,1658872000,26750,26750,26800,26750,92
20240312,102200,1656410750,26750,26750,26750,26750,414
20240312,102100,1645336250,26750,26750,26750,26750,549
20240312,102000,1630650500,26700,26750,26750,26700,219
20240312,101900,1624796750,26700,26750,26750,26700,170
20240312,101800,1620254250,26700,26700,26700,26700,0
20240312,101700,1620254250,26700,26750,26750,26700,90
20240312,101600,1617849950,26750,26750,26750,26750,446
20240312,101500,1605919450,26700,26750,26750,26700,45
20240312,101400,1604715850,26750,26750,26750,26700,470
20240312,101300,1592149600,26750,26750,26800,26750,803
20240312,101200,1570667850,26750,26750,26750,26750,38
20240312,101100,1569651350,26750,26750,26800,26700,805
20240312,101000,1548121300,26700,26700,26700,26700,0
20240312,100900,1548121300,26700,26800,26800,26700,163
20240312,100800,1543767700,26750,26750,26750,26750,846
20240312,100700,1521137200,26800,26750,26800,26750,57
20240312,100600,1519610300,26750,26750,26750,26750,10
20240312,100500,1519342800,26750,26800,26800,26750,9
20240312,100400,1519101950,26800,26750,26800,26750,146
20240312,100300,1515193900,26700,26750,26750,26700,100
20240312,100200,1512520850,26750,26700,26750,26700,994
20240312,100100,1485931700,26750,26750,26750,26650,854
20240312,100000,1463152250,26750,26750,26750,26700,16
20240312,095900,1462724350,26700,26750,26750,26700,206
20240312,095800,1457221350,26750,26750,26750,26750,491
20240312,095700,1444087100,26750,26750,26750,26750,203
20240312,095600,1438656850,26800,26850,26850,26750,1045
20240312,095500,1410650350,26850,26850,26850,26800,9
20240312,095400,1410409050,26800,26800,26800,26800,158
20240312,095300,1406174650,26800,26800,26800,26800,60
20240312,095200,1404566650,26800,26800,26800,26750,693
20240312,095100,1386000600,26800,26800,26850,26800,153
20240312,095000,1381900100,26800,26800,26800,26800,28
20240312,094900,1381149700,26800,26800,26800,26800,500
20240312,094800,1367749700,26850,26850,26850,26800,985
20240312,094700,1341323150,26850,26800,26850,26800,1280
20240312,094600,1307019100,26800,26800,26800,26800,1222
20240312,094500,1274269500,26800,26850,26850,26800,368
20240312,094400,1264405600,26850,26850,26850,26850,3
20240312,094300,1264325050,26800,26800,26850,26800,205
20240312,094200,1258830950,26800,26850,26850,26800,189
20240312,094100,1253763250,26850,26850,26850,26800,73
20240312,094000,1251804150,26850,26800,26850,26700,602
20240312,093900,1235681150,26800,26800,26800,26800,278
20240312,093800,1228230750,26800,26850,26900,26800,905
20240312,093700,1203966000,26850,26850,26900,26850,383
20240312,093600,1193671050,26850,26800,26850,26800,2245
20240312,093500,1133400450,26850,26800,26850,26800,28
20240312,093400,1132650000,26800,26850,26850,26750,4141
20240312,093300,1021724400,26800,26850,26850,26800,356
20240312,093200,1012167800,26850,26900,26900,26850,239
20240312,093100,1005750400,26850,26800,26900,26800,3365
20240312,093000,915289500,26800,26750,26900,26750,3443
20240312,092900,822947750,26850,26800,26850,26750,2395
20240312,092800,758735250,26800,26800,26850,26800,2427
20240312,092700,693668400,26800,26850,26850,26750,1144
20240312,092600,663009200,26850,26750,26850,26750,2132
20240312,092500,605842350,26800,26650,26800,26650,3767
20240312,092400,505187150,26650,26650,26650,26650,383
20240312,092300,494980200,26650,26650,26700,26650,44
20240312,092200,493807250,26650,26650,26650,26650,43
20240312,092100,492661300,26650,26650,26700,26650,132
20240312,092000,489139350,26650,26700,26700,26650,404
20240312,091900,478372700,26650,26550,26650,26550,1288
20240312,091800,444053400,26550,26600,26600,26550,415
20240312,091700,433018750,26600,26550,26650,26550,317
20240312,091600,424581050,26500,26600,26650,26500,903
20240312,091500,400607100,26600,26700,26700,26600,711
20240312,091400,381657300,26650,26650,26650,26650,112
20240312,091300,378672500,26650,26650,26650,26650,392
20240312,091200,368225700,26650,26700,26700,26650,618
20240312,091100,351739650,26700,26550,26700,26550,3955
20240312,091000,246245200,26550,26550,26550,26500,265
20240312,090900,239211250,26550,26550,26550,26550,814
20240312,090800,217599550,26550,26500,26550,26450,2416
20240312,090700,153575450,26550,26550,26600,26500,528
20240312,090600,139557000,26550,26550,26600,26550,711
20240312,090500,120679900,26550,26600,26600,26500,508
20240312,090400,107199600,26550,26650,26650,26550,1188
20240312,090300,75544750,26700,26600,26700,26600,414
20240312,090200,64506350,26600,26650,26650,26600,237
20240312,090100,58201550,26650,26700,26700,26650,140
20240312,090000,54468000,26700,26700,26700,26700,2040