KissMeData/001120/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183300,7254650550,26450,26450,26450,26450,54969
20240314,183200,7254650550,26450,26450,26450,26450,0
20240314,183100,7254650550,26450,26450,26450,26450,0
20240314,183000,7254650550,26450,26450,26450,26450,0
20240314,182900,7254650550,26450,26450,26450,26450,0
20240314,182800,7254650550,26450,26450,26450,26450,0
20240314,182700,7254650550,26450,26450,26450,26450,0
20240314,182600,7254650550,26450,26450,26450,26450,0
20240314,182500,7254650550,26450,26450,26450,26450,0
20240314,182400,7254650550,26450,26450,26450,26450,0
20240314,182300,7254650550,26450,26450,26450,26450,0
20240314,182200,7254650550,26450,26450,26450,26450,0
20240314,182100,7254650550,26450,26450,26450,26450,0
20240314,182000,7254650550,26450,26450,26450,26450,0
20240314,181900,7254650550,26450,26450,26450,26450,0
20240314,181800,7254650550,26450,26450,26450,26450,0
20240314,181700,7254650550,26450,26450,26450,26450,0
20240314,181600,7254650550,26450,26450,26450,26450,0
20240314,181500,7254650550,26450,26450,26450,26450,0
20240314,181400,7254650550,26450,26450,26450,26450,0
20240314,181300,7254650550,26450,26450,26450,26450,0
20240314,181200,7254650550,26450,26450,26450,26450,0
20240314,181100,7254650550,26450,26450,26450,26450,0
20240314,181000,7254650550,26450,26450,26450,26450,0
20240314,180900,7254650550,26450,26450,26450,26450,0
20240314,180800,7254650550,26450,26450,26450,26450,0
20240314,180700,7254650550,26450,26450,26450,26450,0
20240314,180600,7254650550,26450,26450,26450,26450,0
20240314,180500,7254650550,26450,26450,26450,26450,0
20240314,180400,7254650550,26450,26450,26450,26450,0
20240314,180300,7254650550,26450,26450,26450,26450,54969
20240314,180200,7254650550,26450,26450,26450,26450,0
20240314,180100,7254650550,26450,26450,26450,26450,0
20240314,180000,7254650550,26450,26450,26450,26450,0
20240314,175900,7254650550,26450,26450,26450,26450,0
20240314,175800,7254650550,26450,26450,26450,26450,0
20240314,175700,7254650550,26450,26450,26450,26450,0
20240314,175600,7254650550,26450,26450,26450,26450,0
20240314,175500,7254650550,26450,26450,26450,26450,0
20240314,175400,7254650550,26450,26450,26450,26450,0
20240314,175300,7254650550,26450,26450,26450,26450,0
20240314,175200,7254650550,26450,26450,26450,26450,0
20240314,175100,7254650550,26450,26450,26450,26450,0
20240314,175000,7254650550,26450,26450,26450,26450,0
20240314,174900,7254650550,26450,26450,26450,26450,0
20240314,174800,7254650550,26450,26450,26450,26450,0
20240314,174700,7254650550,26450,26450,26450,26450,0
20240314,174600,7254650550,26450,26450,26450,26450,0
20240314,174500,7254650550,26450,26450,26450,26450,0
20240314,174400,7254650550,26450,26450,26450,26450,0
20240314,174300,7254650550,26450,26450,26450,26450,0
20240314,174200,7254650550,26450,26450,26450,26450,0
20240314,174100,7254650550,26450,26450,26450,26450,0
20240314,174000,7254650550,26450,26450,26450,26450,0
20240314,173900,7254650550,26450,26450,26450,26450,0
20240314,173800,7254650550,26450,26450,26450,26450,0
20240314,173700,7254650550,26450,26450,26450,26450,0
20240314,173600,7254650550,26450,26450,26450,26450,0
20240314,173500,7254650550,26450,26450,26450,26450,0
20240314,173400,7254650550,26450,26450,26450,26450,0
20240314,173300,7254650550,26450,26450,26450,26450,54969
20240314,173200,7254650550,26450,26450,26450,26450,0
20240314,173100,7254650550,26450,26450,26450,26450,0
20240314,173000,7254650550,26450,26450,26450,26450,0
20240314,172900,7254650550,26450,26450,26450,26450,0
20240314,172800,7254650550,26450,26450,26450,26450,0
20240314,172700,7254650550,26450,26450,26450,26450,0
20240314,172600,7254650550,26450,26450,26450,26450,0
20240314,172500,7254650550,26450,26450,26450,26450,0
20240314,172400,7254650550,26450,26450,26450,26450,0
20240314,172300,7254650550,26450,26450,26450,26450,0
20240314,172200,7254650550,26450,26450,26450,26450,0
20240314,172100,7254650550,26450,26450,26450,26450,0
20240314,172000,7254650550,26450,26450,26450,26450,0
20240314,171900,7254650550,26450,26450,26450,26450,0
20240314,171800,7254650550,26450,26450,26450,26450,0
20240314,171700,7254650550,26450,26450,26450,26450,0
20240314,171600,7254650550,26450,26450,26450,26450,0
20240314,171500,7254650550,26450,26450,26450,26450,0
20240314,171400,7254650550,26450,26450,26450,26450,0
20240314,171300,7254650550,26450,26450,26450,26450,0
20240314,171200,7254650550,26450,26450,26450,26450,0
20240314,171100,7254650550,26450,26450,26450,26450,0
20240314,171000,7254650550,26450,26450,26450,26450,0
20240314,170900,7254650550,26450,26450,26450,26450,0
20240314,170800,7254650550,26450,26450,26450,26450,0
20240314,170700,7254650550,26450,26450,26450,26450,0
20240314,170600,7254650550,26450,26450,26450,26450,0
20240314,170500,7254650550,26450,26450,26450,26450,0
20240314,170400,7254650550,26450,26450,26450,26450,0
20240314,170300,7254650550,26450,26450,26450,26450,54969
20240314,170200,7254650550,26450,26450,26450,26450,0
20240314,170100,7254650550,26450,26450,26450,26450,0
20240314,170000,7254650550,26450,26450,26450,26450,0
20240314,165900,7254650550,26450,26450,26450,26450,0
20240314,165800,7254650550,26450,26450,26450,26450,0
20240314,165700,7254650550,26450,26450,26450,26450,0
20240314,165600,7254650550,26450,26450,26450,26450,0
20240314,165500,7254650550,26450,26450,26450,26450,0
20240314,165400,7254650550,26450,26450,26450,26450,0
20240314,165300,7254650550,26450,26450,26450,26450,0
20240314,165200,7254650550,26450,26450,26450,26450,0
20240314,165100,7254650550,26450,26450,26450,26450,0
20240314,165000,7254650550,26450,26450,26450,26450,0
20240314,164900,7254650550,26450,26450,26450,26450,0
20240314,164800,7254650550,26450,26450,26450,26450,0
20240314,164700,7254650550,26450,26450,26450,26450,0
20240314,164600,7254650550,26450,26450,26450,26450,0
20240314,164500,7254650550,26450,26450,26450,26450,0
20240314,164400,7254650550,26450,26450,26450,26450,0
20240314,164300,7254650550,26450,26450,26450,26450,0
20240314,164200,7254650550,26450,26450,26450,26450,0
20240314,164100,7254650550,26450,26450,26450,26450,0
20240314,164000,7254650550,26450,26450,26450,26450,0
20240314,163900,7254650550,26450,26450,26450,26450,0
20240314,163800,7254650550,26450,26450,26450,26450,0
20240314,163700,7254650550,26450,26450,26450,26450,0
20240314,163600,7254650550,26450,26450,26450,26450,0
20240314,163500,7254650550,26450,26450,26450,26450,0
20240314,163400,7254650550,26450,26450,26450,26450,0
20240314,163300,7254650550,26450,26450,26450,26450,54969
20240314,163200,7254650550,26450,26450,26450,26450,0
20240314,163100,7254650550,26450,26450,26450,26450,0
20240314,163000,7254650550,26450,26450,26450,26450,0
20240314,162900,7254650550,26450,26450,26450,26450,0
20240314,162800,7254650550,26450,26450,26450,26450,0
20240314,162700,7254650550,26450,26450,26450,26450,0
20240314,162600,7254650550,26450,26450,26450,26450,0
20240314,162500,7254650550,26450,26450,26450,26450,0
20240314,162400,7254650550,26450,26450,26450,26450,0
20240314,162300,7254650550,26450,26450,26450,26450,0
20240314,162200,7254650550,26450,26450,26450,26450,0
20240314,162100,7254650550,26450,26450,26450,26450,0
20240314,162000,7254650550,26450,26450,26450,26450,0
20240314,161900,7254650550,26450,26450,26450,26450,0
20240314,161800,7254650550,26450,26450,26450,26450,0
20240314,161700,7254650550,26450,26450,26450,26450,0
20240314,161600,7254650550,26450,26450,26450,26450,0
20240314,161500,7254650550,26450,26450,26450,26450,0
20240314,161400,7254650550,26450,26450,26450,26450,0
20240314,161300,7254650550,26450,26450,26450,26450,0
20240314,161200,7254650550,26450,26450,26450,26450,0
20240314,161100,7254650550,26450,26450,26450,26450,0
20240314,161000,7254650550,26450,26450,26450,26450,0
20240314,160900,7254650550,26450,26450,26450,26450,0
20240314,160800,7254650550,26450,26450,26450,26450,0
20240314,160700,7254650550,26450,26450,26450,26450,0
20240314,160600,7254650550,26450,26450,26450,26450,0
20240314,160500,7254650550,26450,26450,26450,26450,0
20240314,160400,7254650550,26450,26450,26450,26450,0
20240314,160300,7254650550,26450,26450,26450,26450,54969
20240314,160200,7254650550,26450,26450,26450,26450,0
20240314,160100,7254650550,26450,26450,26450,26450,0
20240314,160000,7254650550,26450,26450,26450,26450,0
20240314,155900,7254650550,26450,26450,26450,26450,0
20240314,155800,7254650550,26450,26450,26450,26450,0
20240314,155700,7254650550,26450,26450,26450,26450,0
20240314,155600,7254650550,26450,26450,26450,26450,0
20240314,155500,7254650550,26450,26450,26450,26450,0
20240314,155400,7254650550,26450,26450,26450,26450,0
20240314,155300,7254650550,26450,26450,26450,26450,0
20240314,155200,7254650550,26450,26450,26450,26450,0
20240314,155100,7254650550,26450,26450,26450,26450,0
20240314,155000,7254650550,26450,26450,26450,26450,0
20240314,154900,7254650550,26450,26450,26450,26450,0
20240314,154800,7254650550,26450,26450,26450,26450,0
20240314,154700,7254650550,26450,26450,26450,26450,0
20240314,154600,7254650550,26450,26450,26450,26450,0
20240314,154500,7254650550,26450,26450,26450,26450,0
20240314,154400,7254650550,26450,26450,26450,26450,0
20240314,154300,7254650550,26450,26450,26450,26450,0
20240314,154200,7254650550,26450,26450,26450,26450,0
20240314,154100,7254650550,26450,26450,26450,26450,0
20240314,154000,7254650550,26450,26450,26450,26450,0
20240314,153900,7254650550,26450,26450,26450,26450,0
20240314,153800,7254650550,26450,26450,26450,26450,0
20240314,153700,7254650550,26450,26450,26450,26450,0
20240314,153600,7254650550,26450,26450,26450,26450,0
20240314,153500,7254650550,26450,26450,26450,26450,0
20240314,153400,7254650550,26450,26450,26450,26450,0
20240314,153300,7254650550,26450,26450,26450,26450,54969
20240314,153200,7254650550,26450,26450,26450,26450,0
20240314,153100,7254650550,26450,26450,26450,26450,0
20240314,153000,7254650550,26450,26450,26450,26450,54969
20240314,152900,5800720500,26500,26500,26500,26500,0
20240314,152800,5800720500,26500,26500,26500,26500,0
20240314,152700,5800720500,26500,26500,26500,26500,0
20240314,152600,5800720500,26500,26500,26500,26500,0
20240314,152500,5800720500,26500,26500,26500,26500,0
20240314,152400,5800720500,26500,26500,26500,26500,0
20240314,152300,5800720500,26500,26500,26500,26500,0
20240314,152200,5800720500,26500,26500,26500,26500,0
20240314,152100,5800720500,26500,26500,26500,26500,0
20240314,152000,5800720500,26500,26500,26500,26500,0
20240314,151900,5800720500,26500,26450,26500,26450,826
20240314,151800,5778850100,26500,26500,26500,26450,454
20240314,151700,5766831850,26450,26500,26500,26450,455
20240314,151600,5754785100,26450,26450,26500,26450,486
20240314,151500,5741927650,26500,26450,26500,26450,187
20240314,151400,5736973550,26450,26500,26500,26450,547
20240314,151300,5722500100,26500,26450,26500,26450,338
20240314,151200,5713552200,26450,26500,26500,26450,288
20240314,151100,5705926650,26500,26500,26550,26450,7740
20240314,151000,5500810750,26500,26500,26550,26500,861
20240314,150900,5477963750,26500,26550,26550,26500,304
20240314,150800,5469900550,26550,26500,26550,26500,322
20240314,150700,5461362350,26500,26500,26550,26500,574
20240314,150600,5446148150,26500,26500,26550,26500,324
20240314,150500,5437554800,26550,26500,26550,26500,217
20240314,150400,5431799850,26550,26500,26550,26500,686
20240314,150300,5413614900,26550,26500,26550,26500,389
20240314,150200,5403301900,26550,26550,26550,26500,348
20240314,150100,5394073500,26550,26500,26550,26500,452
20240314,150000,5382090750,26500,26550,26550,26500,368
20240314,145900,5372334450,26500,26500,26550,26500,261
20240314,145800,5365414050,26500,26550,26550,26500,836
20240314,145700,5343240150,26550,26550,26550,26500,206
20240314,145600,5337777300,26500,26500,26550,26500,308
20240314,145500,5329611900,26550,26550,26550,26500,744
20240314,145400,5309859450,26550,26550,26600,26550,489
20240314,145300,5296872350,26600,26550,26600,26550,1641
20240314,145200,5253300350,26550,26550,26600,26550,419
20240314,145100,5242172450,26600,26600,26600,26550,479
20240314,145000,5229451250,26550,26500,26600,26500,2227
20240314,144900,5170323850,26550,26500,26550,26500,2320
20240314,144800,5108731650,26550,26500,26550,26500,226
20240314,144700,5102733250,26550,26500,26550,26500,269
20240314,144600,5095597400,26550,26550,26550,26500,219
20240314,144500,5089784850,26550,26500,26550,26500,953
20240314,144400,5064524050,26550,26500,26550,26500,496
20240314,144300,5051369800,26500,26500,26550,26500,412
20240314,144200,5040447950,26550,26550,26550,26500,169
20240314,144100,5035962900,26550,26550,26550,26500,191
20240314,144000,5030897850,26550,26500,26550,26500,458
20240314,143900,5018749500,26550,26550,26550,26500,243
20240314,143800,5012301450,26500,26500,26550,26500,118
20240314,143700,5009171100,26500,26550,26550,26500,385
20240314,143600,4998957750,26550,26500,26550,26500,178
20240314,143500,4994237300,26550,26550,26550,26500,614
20240314,143400,4977961500,26550,26500,26550,26500,457
20240314,143300,4965839250,26550,26500,26550,26500,182
20240314,143200,4961009800,26500,26550,26550,26500,176
20240314,143100,4956342400,26550,26500,26550,26500,242
20240314,143000,4949920450,26550,26550,26550,26500,252
20240314,142900,4943238600,26500,26500,26550,26500,183
20240314,142800,4938385000,26500,26500,26550,26500,225
20240314,142700,4932419050,26550,26550,26550,26500,235
20240314,142600,4926185100,26550,26500,26550,26500,351
20240314,142500,4916874300,26500,26500,26550,26500,275
20240314,142400,4909580750,26550,26500,26550,26500,308
20240314,142300,4901415100,26550,26500,26550,26500,225
20240314,142200,4895448450,26500,26550,26550,26500,295
20240314,142100,4887627300,26500,26500,26550,26500,541
20240314,142000,4873278750,26500,26550,26550,26500,374
20240314,141900,4863366500,26500,26500,26550,26500,240
20240314,141800,4857005450,26500,26550,26550,26500,391
20240314,141700,4846626550,26550,26550,26550,26500,186
20240314,141600,4841694300,26550,26500,26550,26500,104
20240314,141500,4838935250,26500,26550,26550,26500,859
20240314,141400,4816134800,26550,26550,26550,26500,168
20240314,141300,4811681800,26550,26550,26550,26500,111
20240314,141200,4808739050,26500,26500,26550,26500,166
20240314,141100,4804339300,26500,26550,26550,26500,137
20240314,141000,4800707300,26500,26550,26550,26500,291
20240314,140900,4792993800,26550,26550,26550,26500,147
20240314,140800,4789097450,26550,26550,26550,26500,145
20240314,140700,4785253900,26550,26500,26550,26500,421
20240314,140600,4774094400,26500,26550,26550,26500,63
20240314,140500,4772423700,26500,26500,26550,26500,885
20240314,140400,4748944650,26550,26500,26550,26500,138
20240314,140300,4745286900,26550,26550,26550,26500,67
20240314,140200,4743509150,26550,26550,26550,26500,342
20240314,140100,4734444850,26550,26550,26550,26500,79
20240314,140000,4732350600,26500,26500,26550,26500,1550
20240314,135900,4691274300,26550,26550,26550,26500,111
20240314,135800,4688329000,26500,26500,26550,26500,101
20240314,135700,4685651900,26500,26550,26550,26500,257
20240314,135600,4678840550,26500,26500,26550,26500,6449
20240314,135500,4507937100,26550,26550,26550,26500,61
20240314,135400,4506319500,26500,26550,26550,26500,3669
20240314,135300,4408915250,26600,26550,26600,26550,274
20240314,135200,4401639350,26600,26600,26600,26550,432
20240314,135100,4390168800,26600,26550,26600,26550,164
20240314,135000,4385811200,26550,26600,26600,26550,646
20240314,134900,4368658100,26600,26600,26600,26600,38
20240314,134800,4367647300,26550,26600,26600,26550,87
20240314,134700,4365336700,26550,26550,26600,26550,168
20240314,134600,4360876000,26550,26600,26600,26550,54
20240314,134500,4359440900,26600,26550,26600,26550,77
20240314,134400,4357396250,26600,26600,26600,26550,287
20240314,134300,4349762800,26550,26600,26600,26550,208
20240314,134200,4344233500,26600,26550,26600,26550,6
20240314,134100,4344073950,26550,26600,26600,26550,93
20240314,134000,4341604500,26600,26600,26600,26550,219
20240314,133900,4335785350,26600,26600,26600,26550,87
20240314,133800,4333474750,26550,26600,26600,26550,20
20240314,133700,4332943400,26550,26550,26600,26550,134
20240314,133600,4329385650,26600,26550,26600,26550,518
20240314,133500,4315632550,26600,26600,26600,26550,76
20240314,133400,4313614450,26600,26550,26600,26550,253
20240314,133300,4306896900,26550,26550,26600,26550,106
20240314,133200,4304081550,26600,26550,26600,26550,77
20240314,133100,4302036950,26550,26600,26600,26550,5
20240314,133000,4301904000,26600,26550,26600,26550,145
20240314,132900,4298053350,26550,26600,26600,26550,81
20240314,132800,4295900350,26600,26550,26600,26550,74
20240314,132700,4293935500,26550,26550,26550,26500,711
20240314,132600,4275064550,26500,26600,26600,26500,2987
20240314,132500,4195867050,26550,26600,26600,26550,60
20240314,132400,4194273900,26600,26550,26600,26550,86
20240314,132300,4191990500,26600,26500,26600,26500,446
20240314,132200,4180149100,26550,26550,26550,26500,181
20240314,132100,4175347100,26550,26500,26550,26500,469
20240314,132000,4162897350,26500,26550,26550,26500,1585
20240314,131900,4120819200,26550,26550,26600,26550,30
20240314,131800,4120022050,26600,26600,26600,26500,10757
20240314,131700,3834596850,26650,26650,26650,26600,649
20240314,131600,3817332950,26600,26600,26650,26600,225
20240314,131500,3811347750,26650,26600,26650,26600,91
20240314,131400,3808926100,26650,26650,26650,26650,5
20240314,131300,3808792850,26600,26600,26650,26600,555
20240314,131200,3794029750,26650,26600,26650,26550,867
20240314,131100,3770967550,26600,26550,26600,26550,128
20240314,131000,3767566400,26600,26600,26600,26550,44
20240314,130900,3766397100,26600,26550,26600,26550,76
20240314,130800,3764375600,26600,26600,26600,26600,7147
20240314,130700,3574265400,26600,26600,26650,26600,89
20240314,130600,3571897800,26650,26650,26650,26600,938
20240314,130500,3546945950,26650,26650,26650,26600,126
20240314,130400,3543594000,26650,26650,26650,26600,63
20240314,130300,3541915800,26600,26650,26650,26600,82
20240314,130200,3539734100,26650,26600,26650,26600,37
20240314,130100,3538748800,26600,26650,26650,26600,74
20240314,130000,3536780200,26650,26650,26650,26600,3
20240314,125900,3536700300,26600,26600,26650,26600,4540
20240314,125800,3415728650,26650,26600,26650,26600,129
20240314,125700,3412295100,26650,26650,26650,26600,757
20240314,125600,3392122650,26600,26600,26600,26600,86
20240314,125500,3389835050,26650,26600,26650,26600,306
20240314,125400,3381680450,26600,26600,26600,26600,78
20240314,125300,3379605650,26600,26600,26650,26600,27
20240314,125200,3378886950,26650,26600,26650,26600,80
20240314,125100,3376758550,26600,26600,26600,26600,294
20240314,125000,3368938150,26600,26600,26650,26600,1618
20240314,124900,3325899250,26600,26600,26600,26600,3
20240314,124800,3325819450,26600,26600,26600,26600,79
20240314,124700,3323718050,26600,26600,26650,26600,181
20240314,124600,3318902900,26600,26600,26650,26600,84
20240314,124500,3316667900,26650,26600,26650,26600,418
20240314,124400,3305549000,26600,26650,26650,26600,98
20240314,124300,3302941450,26650,26600,26650,26600,77
20240314,124200,3300893200,26600,26600,26650,26600,28
20240314,124100,3300147850,26650,26600,26650,26600,80
20240314,124000,3298019700,26650,26650,26650,26600,134
20240314,123900,3294448700,26600,26600,26600,26600,86
20240314,123800,3292161100,26650,26650,26650,26600,115
20240314,123700,3289096450,26650,26600,26650,26600,88
20240314,123600,3286754900,26650,26600,26650,26600,129
20240314,123500,3283320450,26600,26600,26650,26600,109
20240314,123400,3280420650,26600,26600,26650,26600,44
20240314,123300,3279248250,26600,26650,26650,26600,254
20240314,123200,3272483350,26650,26650,26650,26650,1626
20240314,123100,3229150450,26650,26650,26650,26600,81
20240314,123000,3226995450,26650,26650,26650,26600,1650
20240314,122900,3183023600,26600,26650,26650,26600,121
20240314,122800,3179802750,26650,26600,26650,26600,4
20240314,122700,3179696200,26600,26600,26650,26600,287
20240314,122600,3172052000,26650,26650,26650,26650,1089
20240314,122500,3143030150,26650,26650,26650,26650,543
20240314,122400,3128559200,26650,26700,26700,26650,539
20240314,122300,3114194350,26650,26650,26700,26650,36
20240314,122200,3113234700,26650,26650,26700,26650,168
20240314,122100,3108757450,26650,26650,26650,26650,107
20240314,122000,3105905900,26650,26650,26650,26650,75
20240314,121900,3103907150,26650,26650,26700,26650,85
20240314,121800,3101639250,26650,26650,26700,26650,177
20240314,121700,3096922150,26650,26650,26700,26650,30
20240314,121600,3096122350,26650,26650,26650,26650,87
20240314,121500,3093803800,26650,26650,26650,26650,8
20240314,121400,3093590600,26650,26650,26650,26650,177
20240314,121300,3088873550,26650,26650,26700,26650,336
20240314,121200,3079903200,26650,26650,26650,26650,87
20240314,121100,3077584650,26700,26650,26700,26650,9
20240314,121000,3077344450,26650,26650,26650,26650,87
20240314,120900,3075025900,26650,26700,26700,26650,619
20240314,120800,3058498750,26700,26700,26700,26700,682
20240314,120700,3040289350,26700,26700,26750,26700,526
20240314,120600,3026244150,26700,26700,26750,26700,594
20240314,120500,3010384050,26700,26700,26750,26700,638
20240314,120400,2993325150,26700,26750,26750,26700,507
20240314,120300,2979787200,26700,26700,26700,26700,558
20240314,120200,2964888600,26750,26750,26750,26700,344
20240314,120100,2955691700,26750,26750,26800,26750,567
20240314,120000,2940524350,26750,26800,26800,26750,554
20240314,115900,2925703400,26750,26750,26800,26750,126
20240314,115800,2922332850,26750,26750,26800,26700,1977
20240314,115700,2869396900,26750,26750,26750,26700,1450
20240314,115600,2830614000,26700,26700,26750,26700,3848
20240314,115500,2727684100,26700,26700,26750,26700,1368
20240314,115400,2691158400,26700,26700,26750,26700,1318
20240314,115300,2655966550,26700,26700,26750,26700,22
20240314,115200,2655379100,26700,26750,26750,26700,77
20240314,115100,2653323050,26750,26700,26750,26700,4
20240314,115000,2653216200,26700,26700,26700,26700,205
20240314,114900,2647742700,26700,26700,26750,26700,3403
20240314,114800,2556882050,26650,26650,26700,26650,218
20240314,114700,2551071950,26700,26650,26700,26650,18
20240314,114600,2550591700,26650,26700,26700,26650,81
20240314,114500,2548433000,26700,26700,26700,26650,76
20240314,114400,2546407500,26700,26700,26700,26650,88
20240314,114300,2544061600,26700,26650,26700,26650,100
20240314,114200,2541396550,26700,26700,26700,26650,130
20240314,114100,2537929700,26700,26650,26700,26650,174
20240314,114000,2533291550,26700,26650,26700,26650,431
20240314,113900,2521803850,26700,26700,26700,26650,56
20240314,113800,2520309750,26650,26700,26700,26650,73
20240314,113700,2518364250,26700,26650,26700,26650,216
20240314,113600,2512600750,26700,26650,26700,26650,68
20240314,113500,2510785850,26700,26700,26700,26650,121
20240314,113400,2507558650,26700,26650,26700,26650,47
20240314,113300,2506305300,26650,26650,26700,26650,185
20240314,113200,2501369950,26700,26650,26700,26650,443
20240314,113100,2489542400,26650,26600,26650,26600,1345
20240314,113000,2453702400,26600,26600,26600,26600,1
20240314,112900,2453675800,26650,26600,26650,26600,72
20240314,112800,2451760550,26600,26600,26650,26600,1678
20240314,112700,2407044050,26650,26600,26650,26600,81
20240314,112600,2404888900,26650,26650,26650,26650,20
20240314,112500,2404355900,26600,26600,26650,26600,165
20240314,112400,2399966600,26600,26600,26650,26600,1004
20240314,112300,2373260100,26600,26600,26600,26600,191
20240314,112200,2368179500,26650,26650,26650,26600,734
20240314,112100,2348619250,26650,26650,26650,26650,469
20240314,112000,2336120400,26700,26650,26700,26650,673
20240314,111900,2318184900,26700,26650,26700,26650,56
20240314,111800,2316692000,26650,26650,26650,26650,83
20240314,111700,2314480050,26700,26700,26700,26650,201
20240314,111600,2309115800,26700,26700,26700,26650,122
20240314,111500,2305862850,26700,26700,26700,26700,870
20240314,111400,2282633850,26600,26650,26650,26600,1231
20240314,111300,2249827850,26650,26650,26700,26650,656
20240314,111200,2232314600,26650,26650,26650,26650,121
20240314,111100,2229089950,26650,26650,26650,26650,35
20240314,111000,2228157200,26650,26650,26650,26650,392
20240314,110900,2217710400,26650,26650,26700,26600,70
20240314,110800,2215845250,26650,26650,26700,26650,411
20240314,110700,2204887100,26700,26650,26700,26650,131
20240314,110600,2201392100,26650,26650,26650,26650,110
20240314,110500,2198460600,26650,26650,26700,26650,384
20240314,110400,2188212000,26650,26650,26650,26650,626
20240314,110300,2171529100,26700,26650,26700,26650,204
20240314,110200,2166085850,26700,26700,26700,26650,255
20240314,110100,2159278050,26700,26700,26700,26700,388
20240314,110000,2148918450,26700,26650,26750,26650,1102
20240314,105900,2119495050,26700,26700,26700,26650,1290
20240314,105800,2085056200,26700,26650,26700,26650,23
20240314,105700,2084442250,26650,26650,26700,26650,2562
20240314,105600,2016119650,26600,26550,26600,26550,4307
20240314,105500,1901554100,26550,26550,26600,26550,246
20240314,105400,1895022550,26550,26550,26600,26550,129
20240314,105300,1891597500,26550,26550,26550,26550,580
20240314,105200,1876198500,26550,26600,26600,26500,1201
20240314,105100,1844310450,26550,26550,26550,26550,1418
20240314,105000,1806662550,26600,26600,26600,26600,9
20240314,104900,1806423150,26550,26550,26550,26550,645
20240314,104800,1789298400,26600,26550,26600,26550,127
20240314,104700,1785924400,26550,26600,26600,26550,12
20240314,104600,1785605350,26550,26550,26550,26550,210
20240314,104500,1780029850,26550,26550,26550,26550,117
20240314,104400,1776923500,26600,26550,26600,26550,187
20240314,104300,1771958350,26550,26450,26550,26450,5458
20240314,104200,1627243900,26500,26450,26500,26450,369
20240314,104100,1617482950,26450,26450,26500,26450,502
20240314,104000,1604204850,26450,26450,26500,26450,696
20240314,103900,1585786150,26450,26450,26500,26450,48
20240314,103800,1584516500,26500,26450,26500,26450,263
20240314,103700,1577554100,26500,26500,26500,26450,86
20240314,103600,1575277300,26450,26500,26500,26450,194
20240314,103500,1570145800,26450,26450,26500,26450,76
20240314,103400,1568135450,26500,26450,26500,26450,205
20240314,103300,1562712800,26500,26500,26500,26450,2441
20240314,103200,1498147400,26450,26450,26500,26450,2860
20240314,103100,1422493200,26450,26500,26500,26450,449
20240314,103000,1410610650,26500,26450,26500,26450,282
20240314,102900,1403148000,26500,26450,26500,26450,246
20240314,102800,1396641250,26450,26450,26500,26450,1426
20240314,102700,1358923450,26450,26450,26500,26450,99
20240314,102600,1356304750,26450,26500,26500,26450,42
20240314,102500,1355191800,26500,26500,26500,26450,113
20240314,102400,1352201450,26450,26500,26500,26450,2
20240314,102300,1352148500,26500,26500,26500,26450,81
20240314,102200,1350005550,26450,26500,26500,26450,165
20240314,102100,1345633750,26450,26500,26500,26450,1130
20240314,102000,1315688800,26500,26500,26550,26500,61
20240314,101900,1314072200,26500,26550,26550,26500,151
20240314,101800,1310067300,26550,26500,26550,26500,16
20240314,101700,1309643150,26500,26450,26550,26450,327
20240314,101600,1300976100,26500,26450,26500,26450,258
20240314,101500,1294142600,26500,26500,26500,26450,60
20240314,101400,1292552700,26500,26500,26500,26450,631
20240314,101300,1275835400,26500,26500,26500,26450,650
20240314,101200,1258615400,26450,26500,26500,26450,352
20240314,101100,1249292750,26500,26500,26500,26450,623
20240314,101000,1232783900,26500,26500,26550,26500,1497
20240314,100900,1193109900,26500,26500,26500,26450,671
20240314,100800,1175328450,26450,26500,26500,26450,2073
20240314,100700,1120398150,26500,26550,26550,26500,276
20240314,100600,1113083150,26500,26500,26500,26500,253
20240314,100500,1106378650,26500,26550,26550,26500,165
20240314,100400,1102006000,26550,26500,26550,26500,205
20240314,100300,1096573300,26500,26500,26500,26500,177
20240314,100200,1091882800,26550,26550,26550,26500,196
20240314,100100,1086684100,26550,26550,26550,26500,192
20240314,100000,1081586550,26500,26500,26550,26500,80
20240314,095900,1079466300,26500,26500,26550,26500,123
20240314,095800,1076206750,26500,26500,26550,26500,102
20240314,095700,1073503650,26500,26550,26550,26500,106
20240314,095600,1070693950,26550,26500,26550,26500,148
20240314,095500,1066765550,26550,26450,26550,26450,2677
20240314,095400,995782850,26450,26500,26500,26450,1713
20240314,095300,950394200,26450,26450,26500,26450,289
20240314,095200,942748450,26450,26450,26500,26450,314
20240314,095100,934443100,26450,26450,26500,26450,411
20240314,095000,923570100,26450,26450,26500,26450,51
20240314,094900,922221050,26450,26500,26500,26450,178
20240314,094800,917512750,26500,26450,26500,26450,457
20240314,094700,905403250,26450,26450,26500,26450,129
20240314,094600,901988600,26450,26450,26500,26450,24
20240314,094500,901352950,26450,26450,26500,26450,309
20240314,094400,893179850,26450,26400,26500,26400,3225
20240314,094300,807853800,26400,26450,26450,26400,88
20240314,094200,805528100,26450,26500,26550,26400,13276
20240314,094100,454148950,26500,26550,26550,26500,215
20240314,094000,448448400,26550,26550,26550,26500,687
20240314,093900,430213900,26550,26500,26550,26500,119
20240314,093800,427056000,26500,26500,26550,26500,266
20240314,093700,420005200,26550,26550,26550,26500,58
20240314,093600,418466750,26500,26550,26550,26500,100
20240314,093500,415816600,26550,26550,26550,26500,45
20240314,093400,414622750,26550,26550,26550,26500,203
20240314,093300,409242000,26550,26500,26550,26500,47
20240314,093200,407995000,26550,26500,26550,26500,218
20240314,093100,402214650,26500,26550,26550,26500,34
20240314,093000,401312950,26500,26550,26550,26500,196
20240314,092900,396114050,26550,26550,26600,26500,639
20240314,092800,379147300,26600,26550,26600,26550,10
20240314,092700,378881600,26550,26500,26550,26500,861
20240314,092600,356022300,26500,26550,26550,26500,92
20240314,092500,353580850,26550,26500,26550,26500,593
20240314,092400,337861700,26550,26500,26550,26500,86
20240314,092300,335582250,26500,26550,26550,26500,646
20240314,092200,318443250,26550,26550,26550,26500,349
20240314,092100,309181000,26500,26550,26550,26500,1129
20240314,092000,279216700,26550,26550,26600,26550,239
20240314,091900,272871200,26550,26550,26550,26550,269
20240314,091800,265729250,26600,26500,26600,26500,1372
20240314,091700,229290100,26550,26550,26550,26500,1493
20240314,091600,189661650,26550,26550,26600,26550,14
20240314,091500,189289800,26550,26550,26550,26550,10
20240314,091400,189024300,26550,26550,26600,26550,567
20240314,091300,173954250,26550,26550,26550,26550,115
20240314,091200,170901000,26550,26550,26600,26550,785
20240314,091100,150058750,26550,26600,26600,26550,59
20240314,091000,148490700,26550,26600,26650,26550,349
20240314,090900,139212450,26600,26600,26600,26600,122
20240314,090800,135967250,26600,26550,26600,26550,250
20240314,090700,129317350,26600,26600,26600,26550,526
20240314,090600,115329650,26600,26600,26650,26600,198
20240314,090500,110062800,26600,26600,26650,26600,430
20240314,090400,98624750,26550,26600,26600,26550,346
20240314,090300,89424250,26600,26600,26650,26550,839
20240314,090200,67113550,26600,26650,26650,26600,315
20240314,090100,58721300,26600,26750,26750,26600,1274
20240314,090000,24793800,26700,26700,26700,26650,864