KissMeData/001120/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,183300,3861272200,26600,26600,26600,26600,2459
20240313,183200,3861272200,26600,26600,26600,26600,0
20240313,183100,3861272200,26600,26600,26600,26600,0
20240313,183000,3861272200,26600,26600,26600,26600,0
20240313,182900,3861272200,26600,26600,26600,26600,0
20240313,182800,3861272200,26600,26600,26600,26600,0
20240313,182700,3861272200,26600,26600,26600,26600,0
20240313,182600,3861272200,26600,26600,26600,26600,0
20240313,182500,3861272200,26600,26600,26600,26600,0
20240313,182400,3861272200,26600,26600,26600,26600,0
20240313,182300,3861272200,26600,26600,26600,26600,0
20240313,182200,3861272200,26600,26600,26600,26600,0
20240313,182100,3861272200,26600,26600,26600,26600,0
20240313,182000,3861272200,26600,26600,26600,26600,0
20240313,181900,3861272200,26600,26600,26600,26600,0
20240313,181800,3861272200,26600,26600,26600,26600,0
20240313,181700,3861272200,26600,26600,26600,26600,0
20240313,181600,3861272200,26600,26600,26600,26600,0
20240313,181500,3861272200,26600,26600,26600,26600,0
20240313,181400,3861272200,26600,26600,26600,26600,0
20240313,181300,3861272200,26600,26600,26600,26600,0
20240313,181200,3861272200,26600,26600,26600,26600,0
20240313,181100,3861272200,26600,26600,26600,26600,0
20240313,181000,3861272200,26600,26600,26600,26600,0
20240313,180900,3861272200,26600,26600,26600,26600,0
20240313,180800,3861272200,26600,26600,26600,26600,0
20240313,180700,3861272200,26600,26600,26600,26600,0
20240313,180600,3861272200,26600,26600,26600,26600,0
20240313,180500,3861272200,26600,26600,26600,26600,0
20240313,180400,3861272200,26600,26600,26600,26600,0
20240313,180300,3861272200,26600,26600,26600,26600,2459
20240313,180200,3861272200,26600,26600,26600,26600,0
20240313,180100,3861272200,26600,26600,26600,26600,0
20240313,180000,3861272200,26600,26600,26600,26600,0
20240313,175900,3861272200,26600,26600,26600,26600,0
20240313,175800,3861272200,26600,26600,26600,26600,0
20240313,175700,3861272200,26600,26600,26600,26600,0
20240313,175600,3861272200,26600,26600,26600,26600,0
20240313,175500,3861272200,26600,26600,26600,26600,0
20240313,175400,3861272200,26600,26600,26600,26600,0
20240313,175300,3861272200,26600,26600,26600,26600,0
20240313,175200,3861272200,26600,26600,26600,26600,0
20240313,175100,3861272200,26600,26600,26600,26600,0
20240313,175000,3861272200,26600,26600,26600,26600,0
20240313,174900,3861272200,26600,26600,26600,26600,0
20240313,174800,3861272200,26600,26600,26600,26600,0
20240313,174700,3861272200,26600,26600,26600,26600,0
20240313,174600,3861272200,26600,26600,26600,26600,0
20240313,174500,3861272200,26600,26600,26600,26600,0
20240313,174400,3861272200,26600,26600,26600,26600,0
20240313,174300,3861272200,26600,26600,26600,26600,0
20240313,174200,3861272200,26600,26600,26600,26600,0
20240313,174100,3861272200,26600,26600,26600,26600,0
20240313,174000,3861272200,26600,26600,26600,26600,0
20240313,173900,3861272200,26600,26600,26600,26600,0
20240313,173800,3861272200,26600,26600,26600,26600,0
20240313,173700,3861272200,26600,26600,26600,26600,0
20240313,173600,3861272200,26600,26600,26600,26600,0
20240313,173500,3861272200,26600,26600,26600,26600,0
20240313,173400,3861272200,26600,26600,26600,26600,0
20240313,173300,3861272200,26600,26600,26600,26600,2459
20240313,173200,3861272200,26600,26600,26600,26600,0
20240313,173100,3861272200,26600,26600,26600,26600,0
20240313,173000,3861272200,26600,26600,26600,26600,0
20240313,172900,3861272200,26600,26600,26600,26600,0
20240313,172800,3861272200,26600,26600,26600,26600,0
20240313,172700,3861272200,26600,26600,26600,26600,0
20240313,172600,3861272200,26600,26600,26600,26600,0
20240313,172500,3861272200,26600,26600,26600,26600,0
20240313,172400,3861272200,26600,26600,26600,26600,0
20240313,172300,3861272200,26600,26600,26600,26600,0
20240313,172200,3861272200,26600,26600,26600,26600,0
20240313,172100,3861272200,26600,26600,26600,26600,0
20240313,172000,3861272200,26600,26600,26600,26600,0
20240313,171900,3861272200,26600,26600,26600,26600,0
20240313,171800,3861272200,26600,26600,26600,26600,0
20240313,171700,3861272200,26600,26600,26600,26600,0
20240313,171600,3861272200,26600,26600,26600,26600,0
20240313,171500,3861272200,26600,26600,26600,26600,0
20240313,171400,3861272200,26600,26600,26600,26600,0
20240313,171300,3861272200,26600,26600,26600,26600,0
20240313,171200,3861272200,26600,26600,26600,26600,0
20240313,171100,3861272200,26600,26600,26600,26600,0
20240313,171000,3861272200,26600,26600,26600,26600,0
20240313,170900,3861272200,26600,26600,26600,26600,0
20240313,170800,3861272200,26600,26600,26600,26600,0
20240313,170700,3861272200,26600,26600,26600,26600,0
20240313,170600,3861272200,26600,26600,26600,26600,0
20240313,170500,3861272200,26600,26600,26600,26600,0
20240313,170400,3861272200,26600,26600,26600,26600,0
20240313,170300,3861272200,26600,26600,26600,26600,2459
20240313,170200,3861272200,26600,26600,26600,26600,0
20240313,170100,3861272200,26600,26600,26600,26600,0
20240313,170000,3861272200,26600,26600,26600,26600,0
20240313,165900,3861272200,26600,26600,26600,26600,0
20240313,165800,3861272200,26600,26600,26600,26600,0
20240313,165700,3861272200,26600,26600,26600,26600,0
20240313,165600,3861272200,26600,26600,26600,26600,0
20240313,165500,3861272200,26600,26600,26600,26600,0
20240313,165400,3861272200,26600,26600,26600,26600,0
20240313,165300,3861272200,26600,26600,26600,26600,0
20240313,165200,3861272200,26600,26600,26600,26600,0
20240313,165100,3861272200,26600,26600,26600,26600,0
20240313,165000,3861272200,26600,26600,26600,26600,0
20240313,164900,3861272200,26600,26600,26600,26600,0
20240313,164800,3861272200,26600,26600,26600,26600,0
20240313,164700,3861272200,26600,26600,26600,26600,0
20240313,164600,3861272200,26600,26600,26600,26600,0
20240313,164500,3861272200,26600,26600,26600,26600,0
20240313,164400,3861272200,26600,26600,26600,26600,0
20240313,164300,3861272200,26600,26600,26600,26600,0
20240313,164200,3861272200,26600,26600,26600,26600,0
20240313,164100,3861272200,26600,26600,26600,26600,0
20240313,164000,3861272200,26600,26600,26600,26600,0
20240313,163900,3861272200,26600,26600,26600,26600,0
20240313,163800,3861272200,26600,26600,26600,26600,0
20240313,163700,3861272200,26600,26600,26600,26600,0
20240313,163600,3861272200,26600,26600,26600,26600,0
20240313,163500,3861272200,26600,26600,26600,26600,0
20240313,163400,3861272200,26600,26600,26600,26600,0
20240313,163300,3861272200,26600,26600,26600,26600,2459
20240313,163200,3861272200,26600,26600,26600,26600,0
20240313,163100,3861272200,26600,26600,26600,26600,0
20240313,163000,3861272200,26600,26600,26600,26600,0
20240313,162900,3861272200,26600,26600,26600,26600,0
20240313,162800,3861272200,26600,26600,26600,26600,0
20240313,162700,3861272200,26600,26600,26600,26600,0
20240313,162600,3861272200,26600,26600,26600,26600,0
20240313,162500,3861272200,26600,26600,26600,26600,0
20240313,162400,3861272200,26600,26600,26600,26600,0
20240313,162300,3861272200,26600,26600,26600,26600,0
20240313,162200,3861272200,26600,26600,26600,26600,0
20240313,162100,3861272200,26600,26600,26600,26600,0
20240313,162000,3861272200,26600,26600,26600,26600,0
20240313,161900,3861272200,26600,26600,26600,26600,0
20240313,161800,3861272200,26600,26600,26600,26600,0
20240313,161700,3861272200,26600,26600,26600,26600,0
20240313,161600,3861272200,26600,26600,26600,26600,0
20240313,161500,3861272200,26600,26600,26600,26600,0
20240313,161400,3861272200,26600,26600,26600,26600,0
20240313,161300,3861272200,26600,26600,26600,26600,0
20240313,161200,3861272200,26600,26600,26600,26600,0
20240313,161100,3861272200,26600,26600,26600,26600,0
20240313,161000,3861272200,26600,26600,26600,26600,0
20240313,160900,3861272200,26600,26600,26600,26600,0
20240313,160800,3861272200,26600,26600,26600,26600,0
20240313,160700,3861272200,26600,26600,26600,26600,0
20240313,160600,3861272200,26600,26600,26600,26600,0
20240313,160500,3861272200,26600,26600,26600,26600,0
20240313,160400,3861272200,26600,26600,26600,26600,0
20240313,160300,3861272200,26600,26600,26600,26600,2459
20240313,160200,3861272200,26600,26600,26600,26600,0
20240313,160100,3861272200,26600,26600,26600,26600,0
20240313,160000,3861272200,26600,26600,26600,26600,0
20240313,155900,3861272200,26600,26600,26600,26600,0
20240313,155800,3861272200,26600,26600,26600,26600,0
20240313,155700,3861272200,26600,26600,26600,26600,0
20240313,155600,3861272200,26600,26600,26600,26600,0
20240313,155500,3861272200,26600,26600,26600,26600,0
20240313,155400,3861272200,26600,26600,26600,26600,0
20240313,155300,3861272200,26600,26600,26600,26600,0
20240313,155200,3861272200,26600,26600,26600,26600,0
20240313,155100,3861272200,26600,26600,26600,26600,0
20240313,155000,3861272200,26600,26600,26600,26600,0
20240313,154900,3861272200,26600,26600,26600,26600,0
20240313,154800,3861272200,26600,26600,26600,26600,0
20240313,154700,3861272200,26600,26600,26600,26600,0
20240313,154600,3861272200,26600,26600,26600,26600,0
20240313,154500,3861272200,26600,26600,26600,26600,0
20240313,154400,3861272200,26600,26600,26600,26600,0
20240313,154300,3861272200,26600,26600,26600,26600,0
20240313,154200,3861272200,26600,26600,26600,26600,0
20240313,154100,3861272200,26600,26600,26600,26600,0
20240313,154000,3861272200,26600,26600,26600,26600,0
20240313,153900,3861272200,26600,26600,26600,26600,0
20240313,153800,3861272200,26600,26600,26600,26600,0
20240313,153700,3861272200,26600,26600,26600,26600,0
20240313,153600,3861272200,26600,26600,26600,26600,0
20240313,153500,3861272200,26600,26600,26600,26600,0
20240313,153400,3861272200,26600,26600,26600,26600,0
20240313,153300,3861272200,26600,26600,26600,26600,2459
20240313,153200,3861272200,26600,26600,26600,26600,0
20240313,153100,3861272200,26600,26600,26600,26600,0
20240313,153000,3861272200,26600,26600,26600,26600,2459
20240313,152900,3795862800,26600,26600,26600,26600,0
20240313,152800,3795862800,26600,26600,26600,26600,0
20240313,152700,3795862800,26600,26600,26600,26600,0
20240313,152600,3795862800,26600,26600,26600,26600,0
20240313,152500,3795862800,26600,26600,26600,26600,0
20240313,152400,3795862800,26600,26600,26600,26600,0
20240313,152300,3795862800,26600,26600,26600,26600,0
20240313,152200,3795862800,26600,26600,26600,26600,0
20240313,152100,3795862800,26600,26600,26600,26600,0
20240313,152000,3795862800,26600,26600,26600,26600,0
20240313,151900,3795862800,26600,26600,26650,26600,251
20240313,151800,3789178350,26650,26650,26650,26600,67
20240313,151700,3787392900,26600,26650,26650,26600,657
20240313,151600,3769884300,26650,26650,26650,26600,2540
20240313,151500,3702197700,26700,26650,26700,26650,135
20240313,151400,3698593450,26650,26700,26700,26650,230
20240313,151300,3692458150,26700,26650,26700,26650,238
20240313,151200,3686110750,26700,26650,26700,26650,134
20240313,151100,3682533200,26700,26600,26700,26600,194
20240313,151000,3677354550,26600,26700,26700,26600,623
20240313,150900,3660748500,26700,26700,26700,26600,144
20240313,150800,3656905300,26600,26650,26700,26600,544
20240313,150700,3642407500,26650,26700,26700,26600,904
20240313,150600,3618309800,26650,26650,26700,26650,110
20240313,150500,3615373600,26650,26600,26700,26550,10469
20240313,150400,3337034150,26650,26650,26650,26600,243
20240313,150300,3330561450,26650,26650,26650,26600,291
20240313,150200,3322814400,26600,26650,26650,26600,184
20240313,150100,3317910850,26650,26650,26650,26600,483
20240313,150000,3305043500,26650,26600,26650,26600,212
20240313,145900,3299394050,26650,26650,26650,26600,251
20240313,145800,3292710350,26600,26650,26650,26600,117
20240313,145700,3289593100,26650,26650,26650,26600,191
20240313,145600,3284507450,26650,26600,26650,26600,49
20240313,145500,3283202300,26650,26600,26650,26600,155
20240313,145400,3279075350,26650,26600,26650,26600,171
20240313,145300,3274518300,26650,26650,26650,26600,120
20240313,145200,3271321050,26650,26650,26650,26600,663
20240313,145100,3253655800,26650,26650,26650,26600,49
20240313,145000,3252350850,26650,26650,26650,26600,312
20240313,144900,3244043550,26650,26600,26650,26600,637
20240313,144800,3227067600,26650,26650,26650,26600,286
20240313,144700,3219450450,26650,26600,26650,26600,312
20240313,144600,3211148800,26650,26600,26650,26600,238
20240313,144500,3204810900,26650,26600,26650,26600,494
20240313,144400,3191667750,26650,26600,26650,26600,258
20240313,144300,3184796400,26600,26600,26650,26600,46
20240313,144200,3183571600,26650,26650,26650,26600,243
20240313,144100,3177105450,26650,26650,26650,26650,449
20240313,144000,3165139600,26600,26600,26650,26600,91
20240313,143900,3162718350,26600,26650,26650,26600,26
20240313,143800,3162026150,26600,26650,26650,26600,24
20240313,143700,3161386650,26600,26650,26650,26600,139
20240313,143600,3157688650,26600,26650,26700,26600,514
20240313,143500,3143990450,26650,26650,26700,26650,92
20240313,143400,3141538050,26700,26650,26700,26650,34
20240313,143300,3140631050,26700,26700,26700,26650,121
20240313,143200,3137404250,26700,26650,26700,26650,40
20240313,143100,3136337650,26650,26650,26700,26650,247
20240313,143000,3129754450,26700,26700,26700,26700,18
20240313,142900,3129273850,26700,26650,26700,26650,318
20240313,142800,3120798100,26650,26650,26650,26600,27
20240313,142700,3120079200,26600,26600,26650,26600,234
20240313,142600,3113846900,26600,26600,26650,26600,102
20240313,142500,3111129800,26600,26600,26650,26600,104
20240313,142400,3108362750,26600,26650,26650,26600,342
20240313,142300,3099264900,26600,26600,26650,26600,173
20240313,142200,3094658950,26650,26650,26650,26650,47
20240313,142100,3093406400,26600,26600,26600,26600,2
20240313,142000,3093353200,26600,26600,26650,26600,167
20240313,141900,3088907750,26650,26650,26700,26600,748
20240313,141800,3068972850,26650,26600,26650,26600,90
20240313,141700,3066578150,26650,26600,26650,26600,28
20240313,141600,3065832750,26600,26600,26650,26600,228
20240313,141500,3059761300,26600,26600,26650,26600,622
20240313,141400,3043214100,26600,26650,26650,26600,278
20240313,141300,3035809900,26650,26650,26650,26600,41
20240313,141200,3034717300,26650,26650,26650,26600,157
20240313,141100,3030538250,26600,26650,26650,26600,27
20240313,141000,3029818750,26650,26600,26650,26600,274
20240313,140900,3022524300,26600,26700,26700,26600,46
20240313,140800,3021299500,26600,26600,26650,26600,260
20240313,140700,3014376950,26600,26600,26600,26600,2
20240313,140600,3014323750,26650,26600,26650,26600,37
20240313,140500,3013338900,26600,26600,26650,26600,168
20240313,140400,3008866350,26650,26600,26650,26600,13
20240313,140300,3008519950,26600,26600,26650,26600,149
20240313,140200,3004553650,26650,26600,26650,26600,1845
20240313,140100,2955385300,26600,26650,26650,26600,123
20240313,140000,2952111750,26650,26650,26650,26600,108
20240313,135900,2949233850,26600,26650,26650,26600,125
20240313,135800,2945907150,26650,26600,26650,26600,26
20240313,135700,2945214950,26600,26650,26650,26600,107
20240313,135600,2942367150,26600,26650,26650,26600,135
20240313,135500,2938771250,26650,26650,26650,26600,122
20240313,135400,2935524450,26650,26650,26650,26650,12
20240313,135300,2935204650,26600,26650,26650,26600,100
20240313,135200,2932543400,26600,26600,26650,26600,675
20240313,135100,2914555950,26600,26600,26600,26600,31
20240313,135000,2913731350,26600,26600,26600,26600,84
20240313,134900,2911496950,26600,26600,26600,26600,51
20240313,134800,2910140350,26600,26600,26600,26600,86
20240313,134700,2907852750,26600,26600,26600,26600,34
20240313,134600,2906948350,26600,26600,26600,26600,76
20240313,134500,2904926750,26600,26600,26600,26600,33
20240313,134400,2904048950,26600,26600,26600,26600,90
20240313,134300,2901654950,26600,26650,26650,26600,23
20240313,134200,2901042150,26650,26600,26650,26600,119
20240313,134100,2897874550,26600,26650,26650,26600,58
20240313,134000,2896330300,26600,26600,26600,26600,238
20240313,133900,2889999500,26600,26600,26650,26600,536
20240313,133800,2875741550,26600,26600,26650,26600,137
20240313,133700,2872091650,26600,26600,26600,26600,11
20240313,133600,2871799050,26600,26600,26650,26600,6090
20240313,133500,2709758850,26600,26600,26650,26600,198
20240313,133400,2704489750,26650,26600,26650,26600,69
20240313,133300,2702652200,26600,26600,26600,26600,99
20240313,133200,2700018800,26600,26600,26600,26600,10
20240313,133100,2699752800,26600,26600,26650,26600,1082
20240313,133000,2670921650,26650,26650,26650,26600,1301
20240313,132900,2636251000,26650,26700,26700,26650,114
20240313,132800,2633211900,26700,26650,26700,26650,14
20240313,132700,2632838300,26700,26650,26700,26650,122
20240313,132600,2629586950,26650,26650,26650,26650,547
20240313,132500,2615009400,26700,26650,26700,26650,107
20240313,132400,2612157450,26700,26650,26700,26650,566
20240313,132300,2597071400,26650,26650,26650,26650,85
20240313,132200,2594806150,26700,26650,26700,26650,39
20240313,132100,2593766550,26650,26650,26700,26650,213
20240313,132000,2588089550,26700,26700,26700,26700,39
20240313,131900,2587048250,26700,26650,26700,26650,23
20240313,131800,2586435250,26650,26650,26700,26650,97
20240313,131700,2583849950,26700,26650,26700,26650,86
20240313,131600,2581557850,26650,26650,26650,26650,106
20240313,131500,2578732950,26650,26650,26650,26650,6
20240313,131400,2578573050,26650,26650,26650,26650,98
20240313,131300,2575961350,26650,26650,26650,26650,1
20240313,131200,2575934700,26650,26650,26650,26650,121
20240313,131100,2572710050,26650,26700,26700,26650,51
20240313,131000,2571349000,26700,26700,26750,26650,433
20240313,130900,2559789050,26700,26650,26700,26650,22
20240313,130800,2559202700,26650,26700,26700,26650,247
20240313,130700,2552613750,26700,26650,26700,26650,632
20240313,130600,2535770300,26650,26700,26750,26650,1305
20240313,130500,2500925800,26700,26700,26700,26700,24
20240313,130400,2500285000,26700,26700,26750,26700,158
20240313,130300,2496064200,26700,26700,26700,26700,15
20240313,130200,2495663700,26750,26700,26750,26700,27
20240313,130100,2494941500,26750,26750,26750,26700,139
20240313,130000,2491228100,26700,26700,26700,26700,17
20240313,125900,2490774200,26700,26700,26700,26700,98
20240313,125800,2488157600,26700,26750,26750,26700,68
20240313,125700,2486339650,26750,26750,26750,26750,190
20240313,125600,2481257150,26750,26750,26800,26750,161
20240313,125500,2476948750,26750,26750,26750,26750,116
20240313,125400,2473845750,26750,26750,26750,26750,1640
20240313,125300,2429975750,26700,26700,26750,26700,178
20240313,125200,2425220050,26700,26700,26700,26700,65
20240313,125100,2423484550,26700,26700,26700,26700,123
20240313,125000,2420200450,26700,26750,26750,26700,225
20240313,124900,2414191200,26700,26700,26750,26650,96
20240313,124800,2411628250,26650,26750,26750,26650,29
20240313,124700,2410852600,26650,26650,26650,26650,186
20240313,124600,2405895700,26650,26700,26700,26650,210
20240313,124500,2400288750,26700,26700,26750,26700,72
20240313,124400,2398364800,26700,26700,26700,26700,133
20240313,124300,2394813700,26700,26700,26700,26700,169
20240313,124200,2390301400,26700,26750,26750,26650,324
20240313,124100,2381650100,26750,26650,26750,26650,78
20240313,124000,2379568050,26700,26750,26750,26700,841
20240313,123900,2357112700,26750,26750,26750,26700,236
20240313,123800,2350809750,26750,26700,26750,26700,114
20240313,123700,2347765400,26750,26750,26750,26750,2
20240313,123600,2347711900,26700,26700,26750,26700,145
20240313,123500,2343838700,26700,26700,26750,26700,18
20240313,123400,2343357950,26750,26700,26750,26700,327
20240313,123300,2334614550,26750,26750,26750,26750,136
20240313,123200,2330976550,26750,26750,26750,26650,1540
20240313,123100,2289852600,26750,26750,26800,26750,113
20240313,123000,2286829800,26750,26700,26750,26700,3308
20240313,122900,2198371050,26700,26700,26700,26700,503
20240313,122800,2184940950,26700,26700,26700,26700,54
20240313,122700,2183499150,26700,26700,26750,26700,1509
20240313,122600,2143206900,26700,26700,26700,26700,2
20240313,122500,2143153500,26700,26700,26700,26700,76
20240313,122400,2141124300,26700,26650,26750,26650,2666
20240313,122300,2069946050,26700,26700,26700,26650,145
20240313,122200,2066079200,26700,26700,26700,26700,210
20240313,122100,2060472200,26650,26650,26650,26650,97
20240313,122000,2057887150,26650,26650,26650,26650,91
20240313,121900,2055462000,26650,26650,26650,26650,96
20240313,121800,2052903600,26650,26650,26700,26650,64
20240313,121700,2051197000,26650,26650,26650,26650,76
20240313,121600,2049171600,26650,26650,26650,26650,18
20240313,121500,2048691900,26650,26650,26650,26650,5
20240313,121400,2048558650,26650,26650,26650,26650,74
20240313,121300,2046586550,26650,26650,26650,26650,29
20240313,121200,2045813700,26650,26650,26650,26600,666
20240313,121100,2028068250,26650,26650,26700,26650,139
20240313,121000,2024358900,26650,26650,26700,26650,133
20240313,120900,2020812550,26650,26650,26650,26650,43
20240313,120800,2019666600,26650,26700,26700,26650,95
20240313,120700,2017133950,26650,26700,26700,26650,272
20240313,120600,2009884550,26700,26650,26700,26650,122
20240313,120500,2006633150,26650,26650,26700,26650,565
20240313,120400,1991574350,26700,26650,26700,26650,122
20240313,120300,1988322050,26650,26650,26650,26650,1
20240313,120200,1988295400,26650,26650,26650,26650,88
20240313,120100,1985950200,26700,26650,26700,26650,95
20240313,120000,1983416250,26650,26650,26650,26650,3
20240313,115900,1983336300,26650,26650,26650,26650,102
20240313,115800,1980618000,26700,26650,26700,26650,28
20240313,115700,1979870500,26650,26650,26650,26650,89
20240313,115600,1977498650,26650,26650,26650,26650,44
20240313,115500,1976326050,26650,26650,26650,26650,75
20240313,115400,1974327300,26700,26600,26700,26600,1735
20240313,115300,1928090450,26600,26600,26650,26600,215
20240313,115200,1922371400,26600,26600,26600,26600,37
20240313,115100,1921387200,26600,26600,26600,26600,92
20240313,115000,1918940000,26600,26600,26650,26600,1138
20240313,114900,1888669150,26600,26600,26650,26600,478
20240313,114800,1875952700,26600,26600,26600,26600,52
20240313,114700,1874569500,26600,26600,26600,26600,92
20240313,114600,1872122300,26600,26650,26650,26600,94
20240313,114500,1869619800,26600,26600,26600,26600,33
20240313,114400,1868742000,26600,26650,26650,26600,75
20240313,114300,1866746950,26600,26600,26650,26600,166
20240313,114200,1862328050,26600,26600,26600,26600,201
20240313,114100,1856981450,26650,26650,26650,26650,8
20240313,114000,1856768250,26650,26600,26650,26600,204
20240313,113900,1851339700,26600,26600,26600,26600,19
20240313,113800,1850834300,26600,26600,26600,26600,283
20240313,113700,1843306500,26600,26600,26600,26600,35
20240313,113600,1842375500,26600,26600,26600,26600,274
20240313,113500,1835087100,26600,26600,26600,26600,5
20240313,113400,1834954100,26600,26600,26650,26600,336
20240313,113300,1826014000,26600,26600,26600,26600,0
20240313,113200,1826014000,26600,26600,26600,26600,187
20240313,113100,1821039800,26650,26600,26650,26600,43
20240313,113000,1819894000,26600,26600,26600,26600,104
20240313,112900,1817127600,26650,26600,26650,26600,49
20240313,112800,1815822550,26650,26600,26650,26600,132
20240313,112700,1812309750,26600,26600,26600,26600,97
20240313,112600,1809729550,26600,26600,26600,26600,174
20240313,112500,1805101150,26600,26600,26600,26600,138
20240313,112400,1801430350,26600,26600,26600,26600,1
20240313,112300,1801403750,26600,26600,26600,26600,118
20240313,112200,1798264950,26600,26600,26600,26600,18
20240313,112100,1797786150,26650,26600,26650,26600,99
20240313,112000,1795152650,26600,26600,26600,26600,33
20240313,111900,1794274850,26600,26650,26650,26600,565
20240313,111800,1779245750,26600,26600,26600,26600,176
20240313,111700,1774564150,26600,26600,26600,26600,82
20240313,111600,1772382950,26650,26650,26650,26650,50
20240313,111500,1771050450,26600,26600,26650,26600,110
20240313,111400,1768124350,26650,26650,26650,26650,1
20240313,111300,1768097700,26600,26650,26650,26600,565
20240313,111200,1753065750,26600,26650,26650,26600,90
20240313,111100,1750671650,26650,26600,26650,26600,271
20240313,111000,1743450050,26600,26600,26600,26600,92
20240313,110900,1741002850,26600,26650,26650,26600,16
20240313,110800,1740577100,26600,26650,26650,26600,83
20240313,110700,1738368850,26650,26600,26650,26600,17
20240313,110600,1737916500,26600,26600,26600,26600,1074
20240313,110500,1709348100,26600,26600,26600,26600,9
20240313,110400,1709108700,26650,26600,26650,26600,274
20240313,110300,1701811000,26650,26650,26650,26650,36
20240313,110200,1700851600,26650,26600,26700,26600,158
20240313,110100,1696644250,26600,26650,26650,26600,93
20240313,110000,1694166500,26650,26600,26650,26600,75
20240313,105900,1692171450,26650,26650,26650,26650,116
20240313,105800,1689080050,26650,26650,26700,26650,101
20240313,105700,1686387500,26650,26650,26700,26650,525
20240313,105600,1672396200,26700,26650,26700,26600,1376
20240313,105500,1635726400,26650,26650,26650,26650,75
20240313,105400,1633727650,26650,26650,26700,26650,326
20240313,105300,1625034000,26650,26700,26700,26600,97
20240313,105200,1622449250,26700,26600,26700,26600,7480
20240313,105100,1423394650,26550,26600,26600,26550,262
20240313,105000,1416437550,26550,26600,26600,26550,50
20240313,104900,1415110000,26550,26550,26550,26550,78
20240313,104800,1413039100,26550,26550,26550,26550,0
20240313,104700,1413039100,26550,26600,26600,26550,102
20240313,104600,1410330250,26600,26600,26600,26600,84
20240313,104500,1408095850,26550,26550,26550,26550,248
20240313,104400,1401511450,26600,26600,26600,26600,297
20240313,104300,1393611250,26600,26600,26600,26550,157
20240313,104200,1389438750,26600,26600,26650,26550,385
20240313,104100,1379187100,26600,26600,26600,26600,349
20240313,104000,1369903700,26600,26600,26600,26550,111
20240313,103900,1366954800,26600,26550,26600,26550,160
20240313,103800,1362703050,26600,26600,26600,26600,178
20240313,103700,1357968250,26600,26600,26650,26600,94
20240313,103600,1355466250,26600,26600,26600,26600,205
20240313,103500,1350013250,26600,26650,26650,26600,103
20240313,103400,1347269250,26600,26600,26600,26600,853
20240313,103300,1324579450,26650,26600,26650,26600,50
20240313,103200,1323247950,26600,26600,26600,26600,321
20240313,103100,1314709350,26650,26600,26650,26600,38
20240313,103000,1313698350,26650,26600,26650,26600,594
20240313,102900,1297895600,26650,26650,26650,26600,81
20240313,102800,1295737900,26600,26600,26600,26600,117
20240313,102700,1292625700,26650,26600,26650,26600,43
20240313,102600,1291480250,26650,26650,26650,26650,10
20240313,102500,1291213750,26600,26650,26650,26600,99
20240313,102400,1288579850,26650,26650,26650,26650,46
20240313,102300,1287353950,26600,26600,26650,26600,191
20240313,102200,1282273200,26600,26600,26600,26600,19
20240313,102100,1281767800,26600,26650,26650,26600,387
20240313,102000,1271472950,26650,26600,26650,26600,437
20240313,101900,1259827050,26650,26650,26700,26650,549
20240313,101800,1245193500,26700,26650,26700,26650,213
20240313,101700,1239516950,26650,26650,26650,26650,167
20240313,101600,1235066400,26650,26650,26700,26650,60
20240313,101500,1233467350,26650,26650,26650,26650,332
20240313,101400,1224619550,26650,26650,26700,26650,189
20240313,101300,1219577700,26650,26600,26650,26600,1684
20240313,101200,1174765500,26600,26600,26600,26600,656
20240313,101100,1157315900,26650,26650,26650,26650,14
20240313,101000,1156942800,26650,26650,26650,26650,250
20240313,100900,1150280300,26650,26650,26650,26650,14
20240313,100800,1149907200,26650,26700,26700,26650,113
20240313,100700,1146893900,26650,26650,26650,26650,871
20240313,100600,1123681750,26650,26650,26700,26650,138
20240313,100500,1120001800,26650,26650,26700,26650,37
20240313,100400,1119015700,26700,26650,26700,26650,385
20240313,100300,1108740450,26650,26650,26700,26650,147
20240313,100200,1104822850,26650,26650,26650,26650,284
20240313,100100,1097254250,26650,26700,26700,26650,27
20240313,100000,1096533650,26650,26700,26700,26650,303
20240313,095900,1088458600,26650,26650,26650,26650,553
20240313,095800,1073721150,26700,26650,26700,26650,487
20240313,095700,1060741900,26650,26650,26650,26650,1013
20240313,095600,1033745450,26650,26600,26650,26600,152
20240313,095500,1029700700,26650,26650,26650,26600,397
20240313,095400,1019121500,26650,26600,26650,26600,356
20240313,095300,1009636400,26600,26600,26600,26600,145
20240313,095200,1005779400,26600,26600,26600,26550,1041
20240313,095100,978090250,26600,26600,26600,26550,533
20240313,095000,963917950,26600,26550,26600,26550,57
20240313,094900,962401800,26550,26650,26650,26550,198
20240313,094800,957134450,26650,26600,26650,26550,184
20240313,094700,952240950,26600,26550,26600,26550,374
20240313,094600,942303600,26600,26600,26600,26550,17
20240313,094500,941851450,26600,26550,26600,26550,127
20240313,094400,938478700,26550,26550,26550,26550,147
20240313,094300,934575850,26550,26550,26600,26550,760
20240313,094200,914370750,26600,26600,26600,26500,5702
20240313,094100,763062100,26600,26600,26600,26600,89
20240313,094000,760694700,26650,26600,26650,26600,128
20240313,093900,757284800,26600,26600,26600,26600,606
20240313,093800,741165200,26600,26600,26600,26550,227
20240313,093700,735127050,26600,26600,26600,26600,1328
20240313,093600,699802250,26600,26550,26600,26550,16
20240313,093500,699376700,26600,26600,26600,26600,8
20240313,093400,699163900,26600,26550,26600,26550,34
20240313,093300,698261000,26550,26600,26600,26550,225
20240313,093200,692287000,26600,26550,26600,26550,112
20240313,093100,689307850,26600,26600,26600,26600,3
20240313,093000,689228050,26600,26600,26600,26600,42
20240313,092900,688110850,26550,26600,26600,26550,313
20240313,092800,679795700,26600,26550,26600,26550,254
20240313,092700,673042300,26600,26600,26600,26600,1636
20240313,092600,629524700,26550,26500,26550,26500,681
20240313,092500,611444200,26550,26550,26550,26550,164
20240313,092400,607090000,26500,26500,26500,26500,175
20240313,092300,602452500,26500,26500,26550,26500,1901
20240313,092200,552075950,26500,26550,26550,26500,744
20240313,092100,532359750,26550,26550,26550,26500,62
20240313,092000,530714550,26550,26550,26550,26500,40
20240313,091900,529653500,26500,26550,26550,26500,1096
20240313,091800,500563850,26600,26600,26600,26550,140
20240313,091700,496843800,26600,26600,26600,26600,12
20240313,091600,496524600,26600,26550,26600,26550,2
20240313,091500,496471450,26550,26550,26600,26550,588
20240313,091400,480857400,26550,26550,26600,26550,305
20240313,091300,472752000,26600,26550,26600,26550,333
20240313,091200,463908500,26500,26600,26600,26450,11966
20240313,091100,146671100,26600,26650,26650,26600,603
20240313,091000,130614250,26600,26650,26650,26600,757
20240313,090900,110440900,26600,26600,26650,26600,737
20240313,090800,90800050,26650,26650,26650,26600,350
20240313,090700,81480150,26650,26600,26650,26600,300
20240313,090600,73488900,26600,26650,26650,26600,45
20240313,090500,72291850,26650,26650,26650,26650,680
20240313,090400,54169850,26700,26650,26700,26650,3
20240313,090300,54089850,26700,26650,26700,26650,12
20240313,090200,53769700,26700,26700,26700,26650,107
20240313,090100,50912950,26700,26700,26700,26600,1190
20240313,090000,19191650,26650,26750,26750,26650,718