KissMeData/001120/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,183200,6886466450,26050,26050,26050,26050,7876
20240326,183100,6886466450,26050,26050,26050,26050,0
20240326,183000,6886466450,26050,26050,26050,26050,0
20240326,182900,6886466450,26050,26050,26050,26050,0
20240326,182800,6886466450,26050,26050,26050,26050,0
20240326,182700,6886466450,26050,26050,26050,26050,0
20240326,182600,6886466450,26050,26050,26050,26050,0
20240326,182500,6886466450,26050,26050,26050,26050,0
20240326,182400,6886466450,26050,26050,26050,26050,0
20240326,182300,6886466450,26050,26050,26050,26050,0
20240326,182200,6886466450,26050,26050,26050,26050,0
20240326,182100,6886466450,26050,26050,26050,26050,0
20240326,182000,6886466450,26050,26050,26050,26050,0
20240326,181900,6886466450,26050,26050,26050,26050,0
20240326,181800,6886466450,26050,26050,26050,26050,0
20240326,181700,6886466450,26050,26050,26050,26050,0
20240326,181600,6886466450,26050,26050,26050,26050,0
20240326,181500,6886466450,26050,26050,26050,26050,0
20240326,181400,6886466450,26050,26050,26050,26050,0
20240326,181300,6886466450,26050,26050,26050,26050,0
20240326,181200,6886466450,26050,26050,26050,26050,0
20240326,181100,6886466450,26050,26050,26050,26050,0
20240326,181000,6886466450,26050,26050,26050,26050,0
20240326,180900,6886466450,26050,26050,26050,26050,0
20240326,180800,6886466450,26050,26050,26050,26050,0
20240326,180700,6886466450,26050,26050,26050,26050,0
20240326,180600,6886466450,26050,26050,26050,26050,0
20240326,180500,6886466450,26050,26050,26050,26050,0
20240326,180400,6886466450,26050,26050,26050,26050,0
20240326,180300,6886466450,26050,26050,26050,26050,0
20240326,180200,6886466450,26050,26050,26050,26050,7876
20240326,180100,6886466450,26050,26050,26050,26050,0
20240326,180000,6886466450,26050,26050,26050,26050,0
20240326,175900,6886466450,26050,26050,26050,26050,0
20240326,175800,6886466450,26050,26050,26050,26050,0
20240326,175700,6886466450,26050,26050,26050,26050,0
20240326,175600,6886466450,26050,26050,26050,26050,0
20240326,175500,6886466450,26050,26050,26050,26050,0
20240326,175400,6886466450,26050,26050,26050,26050,0
20240326,175300,6886466450,26050,26050,26050,26050,0
20240326,175200,6886466450,26050,26050,26050,26050,0
20240326,175100,6886466450,26050,26050,26050,26050,0
20240326,175000,6886466450,26050,26050,26050,26050,0
20240326,174900,6886466450,26050,26050,26050,26050,0
20240326,174800,6886466450,26050,26050,26050,26050,0
20240326,174700,6886466450,26050,26050,26050,26050,0
20240326,174600,6886466450,26050,26050,26050,26050,0
20240326,174500,6886466450,26050,26050,26050,26050,0
20240326,174400,6886466450,26050,26050,26050,26050,0
20240326,174300,6886466450,26050,26050,26050,26050,0
20240326,174200,6886466450,26050,26050,26050,26050,0
20240326,174100,6886466450,26050,26050,26050,26050,0
20240326,174000,6886466450,26050,26050,26050,26050,0
20240326,173900,6886466450,26050,26050,26050,26050,0
20240326,173800,6886466450,26050,26050,26050,26050,0
20240326,173700,6886466450,26050,26050,26050,26050,0
20240326,173600,6886466450,26050,26050,26050,26050,0
20240326,173500,6886466450,26050,26050,26050,26050,0
20240326,173400,6886466450,26050,26050,26050,26050,0
20240326,173300,6886466450,26050,26050,26050,26050,0
20240326,173200,6886466450,26050,26050,26050,26050,7876
20240326,173100,6886466450,26050,26050,26050,26050,0
20240326,173000,6886466450,26050,26050,26050,26050,0
20240326,172900,6886466450,26050,26050,26050,26050,0
20240326,172800,6886466450,26050,26050,26050,26050,0
20240326,172700,6886466450,26050,26050,26050,26050,0
20240326,172600,6886466450,26050,26050,26050,26050,0
20240326,172500,6886466450,26050,26050,26050,26050,0
20240326,172400,6886466450,26050,26050,26050,26050,0
20240326,172300,6886466450,26050,26050,26050,26050,0
20240326,172200,6886466450,26050,26050,26050,26050,0
20240326,172100,6886466450,26050,26050,26050,26050,0
20240326,172000,6886466450,26050,26050,26050,26050,0
20240326,171900,6886466450,26050,26050,26050,26050,0
20240326,171800,6886466450,26050,26050,26050,26050,0
20240326,171700,6886466450,26050,26050,26050,26050,0
20240326,171600,6886466450,26050,26050,26050,26050,0
20240326,171500,6886466450,26050,26050,26050,26050,0
20240326,171400,6886466450,26050,26050,26050,26050,0
20240326,171300,6886466450,26050,26050,26050,26050,0
20240326,171200,6886466450,26050,26050,26050,26050,0
20240326,171100,6886466450,26050,26050,26050,26050,0
20240326,171000,6886466450,26050,26050,26050,26050,0
20240326,170900,6886466450,26050,26050,26050,26050,0
20240326,170800,6886466450,26050,26050,26050,26050,0
20240326,170700,6886466450,26050,26050,26050,26050,0
20240326,170600,6886466450,26050,26050,26050,26050,0
20240326,170500,6886466450,26050,26050,26050,26050,0
20240326,170400,6886466450,26050,26050,26050,26050,0
20240326,170300,6886466450,26050,26050,26050,26050,0
20240326,170200,6886466450,26050,26050,26050,26050,7876
20240326,170100,6886466450,26050,26050,26050,26050,0
20240326,170000,6886466450,26050,26050,26050,26050,0
20240326,165900,6886466450,26050,26050,26050,26050,0
20240326,165800,6886466450,26050,26050,26050,26050,0
20240326,165700,6886466450,26050,26050,26050,26050,0
20240326,165600,6886466450,26050,26050,26050,26050,0
20240326,165500,6886466450,26050,26050,26050,26050,0
20240326,165400,6886466450,26050,26050,26050,26050,0
20240326,165300,6886466450,26050,26050,26050,26050,0
20240326,165200,6886466450,26050,26050,26050,26050,0
20240326,165100,6886466450,26050,26050,26050,26050,0
20240326,165000,6886466450,26050,26050,26050,26050,0
20240326,164900,6886466450,26050,26050,26050,26050,0
20240326,164800,6886466450,26050,26050,26050,26050,0
20240326,164700,6886466450,26050,26050,26050,26050,0
20240326,164600,6886466450,26050,26050,26050,26050,0
20240326,164500,6886466450,26050,26050,26050,26050,0
20240326,164400,6886466450,26050,26050,26050,26050,0
20240326,164300,6886466450,26050,26050,26050,26050,0
20240326,164200,6886466450,26050,26050,26050,26050,0
20240326,164100,6886466450,26050,26050,26050,26050,0
20240326,164000,6886466450,26050,26050,26050,26050,0
20240326,163900,6886466450,26050,26050,26050,26050,0
20240326,163800,6886466450,26050,26050,26050,26050,0
20240326,163700,6886466450,26050,26050,26050,26050,0
20240326,163600,6886466450,26050,26050,26050,26050,0
20240326,163500,6886466450,26050,26050,26050,26050,0
20240326,163400,6886466450,26050,26050,26050,26050,0
20240326,163300,6886466450,26050,26050,26050,26050,0
20240326,163200,6886466450,26050,26050,26050,26050,7876
20240326,163100,6886466450,26050,26050,26050,26050,0
20240326,163000,6886466450,26050,26050,26050,26050,0
20240326,162900,6886466450,26050,26050,26050,26050,0
20240326,162800,6886466450,26050,26050,26050,26050,0
20240326,162700,6886466450,26050,26050,26050,26050,0
20240326,162600,6886466450,26050,26050,26050,26050,0
20240326,162500,6886466450,26050,26050,26050,26050,0
20240326,162400,6886466450,26050,26050,26050,26050,0
20240326,162300,6886466450,26050,26050,26050,26050,0
20240326,162200,6886466450,26050,26050,26050,26050,0
20240326,162100,6886466450,26050,26050,26050,26050,0
20240326,162000,6886466450,26050,26050,26050,26050,0
20240326,161900,6886466450,26050,26050,26050,26050,0
20240326,161800,6886466450,26050,26050,26050,26050,0
20240326,161700,6886466450,26050,26050,26050,26050,0
20240326,161600,6886466450,26050,26050,26050,26050,0
20240326,161500,6886466450,26050,26050,26050,26050,0
20240326,161400,6886466450,26050,26050,26050,26050,0
20240326,161300,6886466450,26050,26050,26050,26050,0
20240326,161200,6886466450,26050,26050,26050,26050,0
20240326,161100,6886466450,26050,26050,26050,26050,0
20240326,161000,6886466450,26050,26050,26050,26050,0
20240326,160900,6886466450,26050,26050,26050,26050,0
20240326,160800,6886466450,26050,26050,26050,26050,0
20240326,160700,6886466450,26050,26050,26050,26050,0
20240326,160600,6886466450,26050,26050,26050,26050,0
20240326,160500,6886466450,26050,26050,26050,26050,0
20240326,160400,6886466450,26050,26050,26050,26050,0
20240326,160300,6886466450,26050,26050,26050,26050,0
20240326,160200,6886466450,26050,26050,26050,26050,7876
20240326,160100,6886466450,26050,26050,26050,26050,0
20240326,160000,6886466450,26050,26050,26050,26050,0
20240326,155900,6886466450,26050,26050,26050,26050,0
20240326,155800,6886466450,26050,26050,26050,26050,0
20240326,155700,6886466450,26050,26050,26050,26050,0
20240326,155600,6886466450,26050,26050,26050,26050,0
20240326,155500,6886466450,26050,26050,26050,26050,0
20240326,155400,6886466450,26050,26050,26050,26050,0
20240326,155300,6886466450,26050,26050,26050,26050,0
20240326,155200,6886466450,26050,26050,26050,26050,0
20240326,155100,6886466450,26050,26050,26050,26050,0
20240326,155000,6886466450,26050,26050,26050,26050,0
20240326,154900,6886466450,26050,26050,26050,26050,0
20240326,154800,6886466450,26050,26050,26050,26050,0
20240326,154700,6886466450,26050,26050,26050,26050,0
20240326,154600,6886466450,26050,26050,26050,26050,0
20240326,154500,6886466450,26050,26050,26050,26050,0
20240326,154400,6886466450,26050,26050,26050,26050,0
20240326,154300,6886466450,26050,26050,26050,26050,0
20240326,154200,6886466450,26050,26050,26050,26050,0
20240326,154100,6886466450,26050,26050,26050,26050,0
20240326,154000,6886466450,26050,26050,26050,26050,0
20240326,153900,6886466450,26050,26050,26050,26050,0
20240326,153800,6886466450,26050,26050,26050,26050,0
20240326,153700,6886466450,26050,26050,26050,26050,0
20240326,153600,6886466450,26050,26050,26050,26050,0
20240326,153500,6886466450,26050,26050,26050,26050,0
20240326,153400,6886466450,26050,26050,26050,26050,0
20240326,153300,6886466450,26050,26050,26050,26050,0
20240326,153200,6886466450,26050,26050,26050,26050,7876
20240326,153100,6886466450,26050,26050,26050,26050,0
20240326,153000,6886466450,26050,26050,26050,26050,7876
20240326,152900,6681296650,26050,26050,26050,26050,0
20240326,152800,6681296650,26050,26050,26050,26050,0
20240326,152700,6681296650,26050,26050,26050,26050,0
20240326,152600,6681296650,26050,26050,26050,26050,0
20240326,152500,6681296650,26050,26050,26050,26050,0
20240326,152400,6681296650,26050,26050,26050,26050,0
20240326,152300,6681296650,26050,26050,26050,26050,0
20240326,152200,6681296650,26050,26050,26050,26050,0
20240326,152100,6681296650,26050,26050,26050,26050,0
20240326,152000,6681296650,26050,26050,26050,26050,0
20240326,151900,6681296650,26050,26050,26150,26050,1078
20240326,151800,6653144500,26050,26100,26100,26050,149
20240326,151700,6649260550,26100,26100,26100,26050,78
20240326,151600,6647228450,26100,26050,26100,26050,479
20240326,151500,6634726950,26100,26050,26100,26050,11
20240326,151400,6634440300,26100,26000,26100,26000,4394
20240326,151300,6519958100,26050,26050,26100,26050,2039
20240326,151200,6466812950,26100,26050,26100,26050,506
20240326,151100,6453617600,26050,26050,26100,26050,190
20240326,151000,6448664150,26100,26050,26100,26050,105
20240326,150900,6445925000,26050,26100,26100,26050,177
20240326,150800,6441309300,26100,26050,26100,26050,79
20240326,150700,6439248100,26050,26050,26050,26050,73
20240326,150600,6437346450,26100,26100,26150,26100,1756
20240326,150500,6391514750,26150,26100,26150,26100,614
20240326,150400,6375462800,26100,26100,26150,26100,94
20240326,150300,6373005500,26100,26100,26150,26100,40
20240326,150200,6371960500,26100,26100,26200,26100,280
20240326,150100,6364640650,26200,26150,26200,26100,246
20240326,150000,6358212700,26100,26050,26100,26050,1509
20240326,145900,6318830700,26050,26050,26100,26050,154
20240326,145800,6314817000,26050,26050,26050,26050,1641
20240326,145700,6272068950,26050,26100,26100,26050,3216
20240326,145600,6188158100,26100,26150,26150,26100,156
20240326,145500,6184086450,26150,26200,26200,26100,1378
20240326,145400,6148051600,26200,26150,26200,26150,321
20240326,145300,6139643750,26200,26150,26200,26150,149
20240326,145200,6135742000,26200,26150,26200,26150,150
20240326,145100,6131815500,26150,26150,26200,26150,914
20240326,145000,6107877050,26200,26200,26200,26150,322
20240326,144900,6099442350,26150,26200,26200,26150,369
20240326,144800,6089789050,26200,26200,26200,26150,201
20240326,144700,6084529200,26200,26200,26200,26150,765
20240326,144600,6064488850,26200,26200,26200,26150,372
20240326,144500,6054744250,26200,26150,26200,26150,117
20240326,144400,6051684400,26150,26200,26200,26150,176
20240326,144300,6047075600,26150,26150,26200,26150,502
20240326,144200,6033929850,26200,26100,26200,26100,1471
20240326,144100,5995511900,26100,26150,26150,26100,916
20240326,144000,5971600400,26100,26200,26200,26100,599
20240326,143900,5955911600,26200,26150,26200,26150,876
20240326,143800,5932983700,26200,26150,26200,26150,3720
20240326,143700,5835549350,26200,26100,26250,26100,4924
20240326,143600,5706645750,26100,26050,26100,26050,608
20240326,143500,5690778350,26100,26050,26100,26050,206
20240326,143400,5685406700,26050,26050,26050,26050,676
20240326,143300,5667796900,26050,26000,26050,26000,267
20240326,143200,5660844300,26050,26050,26100,26050,3116
20240326,143100,5579671450,26000,26050,26050,26000,359
20240326,143000,5570327000,26000,26000,26100,26000,3882
20240326,142900,5469303750,26000,26050,26050,26000,111
20240326,142800,5466414000,26050,26050,26050,26000,1298
20240326,142700,5432664250,26000,26000,26000,26000,94
20240326,142600,5430220250,26100,26050,26100,26000,2172
20240326,142500,5373711800,26100,26100,26100,26050,684
20240326,142400,5355892950,26100,26050,26100,26050,162
20240326,142300,5351667650,26050,26000,26100,26000,1240
20240326,142200,5319394250,26000,26050,26050,26000,49
20240326,142100,5318118850,26000,26000,26050,26000,90
20240326,142000,5315778300,26000,26050,26050,26000,4075
20240326,141900,5209811550,26100,26100,26100,26050,318
20240326,141800,5201526200,26100,26050,26100,26050,414
20240326,141700,5190723200,26050,26050,26100,26050,127
20240326,141600,5187413600,26050,26050,26050,26050,795
20240326,141500,5166703850,26050,26050,26100,26050,231
20240326,141400,5160684900,26050,26100,26100,26050,48
20240326,141300,5159434200,26100,26050,26100,26050,214
20240326,141200,5153854250,26050,26100,26100,26050,116
20240326,141100,5150832350,26050,26100,26100,26050,28
20240326,141000,5150101600,26050,26050,26050,26050,525
20240326,140900,5136425350,26050,26100,26100,26050,779
20240326,140800,5116130250,26100,26150,26150,26050,1089
20240326,140700,5087704400,26100,26100,26100,26100,29
20240326,140600,5086947500,26100,26100,26150,26100,653
20240326,140500,5069902950,26100,26100,26150,26100,1332
20240326,140400,5035105150,26050,26100,26100,26050,1203
20240326,140300,5003706900,26050,26050,26050,26050,30
20240326,140200,5002925400,26050,26100,26100,26050,714
20240326,140100,4984323600,26100,26150,26150,26100,1880
20240326,140000,4935250050,26150,26150,26150,26150,3
20240326,135900,4935171600,26150,26100,26150,26100,98
20240326,135800,4932612550,26150,26100,26150,26100,152
20240326,135700,4928645300,26150,26150,26150,26100,280
20240326,135600,4921325800,26150,26150,26150,26100,288
20240326,135500,4913794650,26100,26150,26150,26100,697
20240326,135400,4895601600,26100,26150,26150,26100,609
20240326,135300,4879686350,26150,26150,26150,26150,331
20240326,135200,4871030700,26100,26150,26150,26100,57
20240326,135100,4869542950,26100,26150,26150,26100,4766
20240326,135000,4745148000,26150,26100,26150,26100,1184
20240326,134900,4714225500,26100,26050,26100,26050,652
20240326,134800,4697211100,26100,26100,26100,26050,848
20240326,134700,4675112400,26100,26100,26100,26100,386
20240326,134600,4665037800,26100,26100,26150,26100,196
20240326,134500,4659920900,26100,26100,26150,26100,149
20240326,134400,4656031950,26100,26150,26150,26100,986
20240326,134300,4630295450,26100,26150,26200,26100,308
20240326,134200,4622244050,26150,26200,26200,26150,811
20240326,134100,4601035100,26100,26150,26150,26100,668
20240326,134000,4583572400,26150,26200,26200,26150,321
20240326,133900,4575164150,26200,26150,26200,26150,330
20240326,133800,4566518200,26150,26200,26200,26150,3
20240326,133700,4566439700,26150,26200,26200,26150,96
20240326,133600,4563928000,26150,26150,26200,26150,47
20240326,133500,4562698450,26150,26150,26150,26150,9
20240326,133400,4562463100,26050,26150,26150,26050,670
20240326,133300,4544956400,26200,26150,26200,26150,150
20240326,133200,4541030650,26150,26150,26150,26150,3
20240326,133100,4540952200,26150,26200,26200,26150,29
20240326,133000,4540192500,26150,26150,26200,26150,77
20240326,132900,4538178900,26150,26150,26150,26150,416
20240326,132800,4527300500,26150,26050,26200,26050,628
20240326,132700,4510879500,26000,26100,26150,26000,3678
20240326,132600,4415067800,26100,26100,26150,26100,4516
20240326,132500,4297198350,26100,26100,26150,26100,267
20240326,132400,4290220300,26150,26150,26150,26150,49
20240326,132300,4288938950,26150,26100,26150,26100,74
20240326,132200,4287007500,26100,26100,26150,26100,224
20240326,132100,4281150000,26100,26150,26150,26100,746
20240326,132000,4261644550,26150,26150,26150,26150,719
20240326,131900,4242842700,26150,26150,26200,26150,121
20240326,131800,4239677250,26150,26150,26200,26150,61
20240326,131700,4238082050,26200,26150,26200,26150,513
20240326,131600,4224665800,26200,26150,26200,26150,311
20240326,131500,4216521100,26200,26200,26200,26150,29
20240326,131400,4215761400,26150,26150,26150,26150,600
20240326,131300,4200071400,26150,26200,26200,26150,638
20240326,131200,4183386400,26150,26200,26200,26150,360
20240326,131100,4173957900,26150,26200,26200,26150,67
20240326,131000,4172202600,26200,26150,26200,26150,95
20240326,130900,4169713700,26150,26200,26200,26150,81
20240326,130800,4167595050,26200,26150,26200,26150,408
20240326,130700,4156919400,26150,26150,26150,26100,446
20240326,130600,4145256550,26100,26200,26200,26100,3215
20240326,130500,4061183050,26150,26150,26150,26150,137
20240326,130400,4057600500,26200,26200,26200,26200,805
20240326,130300,4036509500,26200,26200,26250,26200,2898
20240326,130200,3960580000,26250,26250,26250,26200,197
20240326,130100,3955417250,26200,26200,26250,26200,6
20240326,130000,3955259900,26250,26200,26250,26200,110
20240326,125900,3952373850,26250,26250,26250,26200,3676
20240326,125800,3855909250,26250,26250,26250,26200,687
20240326,125700,3837880600,26200,26250,26250,26200,221
20240326,125600,3832088850,26200,26200,26200,26200,1
20240326,125500,3832062650,26200,26200,26250,26200,103
20240326,125400,3829362500,26200,26200,26250,26200,465
20240326,125300,3817179450,26250,26250,26250,26250,36
20240326,125200,3816234450,26200,26200,26200,26200,614
20240326,125100,3800147650,26200,26250,26250,26200,146
20240326,125000,3796321100,26200,26200,26200,26200,0
20240326,124900,3796321100,26200,26200,26200,26200,495
20240326,124800,3783352100,26250,26200,26250,26200,158
20240326,124700,3779211150,26200,26250,26250,26200,2
20240326,124600,3779158700,26200,26200,26250,26200,329
20240326,124500,3770537500,26250,26200,26250,26200,599
20240326,124400,3754843650,26200,26250,26250,26200,734
20240326,124300,3735579750,26200,26250,26250,26200,6
20240326,124200,3735422300,26250,26250,26250,26200,202
20240326,124100,3730128350,26200,26250,26250,26200,8
20240326,124000,3729918450,26200,26200,26250,26200,115
20240326,123900,3726904450,26250,26200,26250,26200,82
20240326,123800,3724754350,26200,26250,26250,26200,602
20240326,123700,3708981900,26250,26200,26250,26200,220
20240326,123600,3703213800,26200,26250,26250,26200,1262
20240326,123500,3670086350,26300,26300,26300,26300,47
20240326,123400,3668850250,26250,26250,26300,26250,41
20240326,123300,3667773950,26250,26250,26300,26250,97
20240326,123200,3665226400,26250,26250,26250,26250,83
20240326,123100,3663047650,26250,26300,26300,26250,673
20240326,123000,3645379900,26250,26250,26250,26250,73
20240326,122900,3643463650,26250,26250,26250,26250,416
20240326,122800,3632543650,26300,26250,26300,26250,128
20240326,122700,3629182350,26300,26250,26300,26250,539
20240326,122600,3615008200,26250,26250,26300,26250,108
20240326,122500,3612171800,26250,26250,26250,26250,0
20240326,122400,3612171800,26250,26300,26300,26250,1198
20240326,122300,3580695950,26300,26250,26300,26250,320
20240326,122200,3572283450,26250,26300,26300,26250,28
20240326,122100,3571547150,26250,26300,26300,26250,19
20240326,122000,3571047600,26250,26300,26300,26250,230
20240326,121900,3564999850,26300,26250,26300,26250,359
20240326,121800,3555562150,26250,26250,26250,26250,5
20240326,121700,3555430900,26250,26200,26250,26200,789
20240326,121600,3534749800,26250,26200,26250,26200,74
20240326,121500,3532810850,26250,26250,26300,26250,1040
20240326,121400,3505509600,26250,26300,26300,26250,28
20240326,121300,3504774550,26300,26250,26300,26250,79
20240326,121200,3502697850,26250,26300,26300,26250,115
20240326,121100,3499677900,26300,26350,26350,26300,26
20240326,121000,3498993550,26300,26300,26300,26250,1080
20240326,120900,3470594350,26300,26300,26300,26300,1540
20240326,120800,3430092350,26350,26300,26350,26300,60
20240326,120700,3428512650,26350,26350,26350,26300,4
20240326,120600,3428407350,26350,26300,26350,26300,385
20240326,120500,3418262850,26300,26300,26300,26300,89
20240326,120400,3415922150,26300,26300,26300,26250,2805
20240326,120300,3342150800,26250,26300,26300,26250,611
20240326,120200,3326111800,26300,26300,26300,26300,244
20240326,120100,3319694600,26250,26250,26300,26250,78
20240326,120000,3317646850,26300,26250,26300,26250,13
20240326,115900,3317305550,26300,26250,26300,26250,28
20240326,115800,3316569200,26250,26300,26300,26250,181
20240326,115700,3311812400,26300,26300,26300,26250,57
20240326,115600,3310313400,26250,26300,26300,26250,1306
20240326,115500,3275965650,26300,26300,26350,26300,141
20240326,115400,3272256100,26300,26350,26350,26300,74
20240326,115300,3270309800,26350,26350,26350,26300,47
20240326,115200,3269071400,26300,26350,26350,26300,356
20240326,115100,3259705800,26350,26400,26400,26350,494
20240326,115000,3246688000,26400,26350,26400,26350,1403
20240326,114900,3209718400,26400,26350,26400,26350,620
20240326,114800,3193381350,26400,26350,26400,26350,27
20240326,114700,3192668600,26350,26350,26400,26300,125
20240326,114600,3189377300,26350,26350,26350,26350,1605
20240326,114500,3147085550,26350,26350,26350,26350,1034
20240326,114400,3119839650,26400,26350,26400,26350,102
20240326,114300,3117150650,26350,26350,26350,26350,610
20240326,114200,3101077150,26350,26350,26400,26300,858
20240326,114100,3078488900,26350,26350,26350,26350,993
20240326,114000,3052323350,26350,26350,26400,26350,140
20240326,113900,3048631000,26400,26400,26400,26400,2
20240326,113800,3048578200,26350,26450,26450,26350,1887
20240326,113700,2998792800,26450,26450,26450,26400,152
20240326,113600,2994776950,26450,26400,26450,26400,82
20240326,113500,2992610150,26450,26400,26450,26400,954
20240326,113400,2967408350,26450,26450,26450,26400,1772
20240326,113300,2920539100,26450,26350,26450,26350,1536
20240326,113200,2879976150,26400,26400,26400,26350,256
20240326,113100,2873224150,26400,26400,26400,26350,1198
20240326,113000,2841597000,26400,26250,26400,26250,9066
20240326,112900,2602963200,26300,26300,26300,26300,1
20240326,112800,2602936900,26250,26250,26300,26250,833
20240326,112700,2581059250,26300,26250,26300,26250,42
20240326,112600,2579955250,26300,26250,26300,26250,364
20240326,112500,2570385550,26300,26250,26300,26250,3
20240326,112400,2570306750,26250,26300,26300,26250,554
20240326,112300,2555761750,26300,26250,26300,26250,3
20240326,112200,2555682900,26250,26250,26300,26250,486
20240326,112100,2542910850,26250,26250,26250,26250,972
20240326,112000,2517395850,26250,26250,26300,26250,54
20240326,111900,2515977250,26300,26250,26300,26250,195
20240326,111800,2510857250,26250,26250,26250,26250,1569
20240326,111700,2469671000,26300,26300,26300,26250,313
20240326,111600,2461440700,26300,26300,26300,26250,469
20240326,111500,2449129300,26250,26250,26300,26250,123
20240326,111400,2445899250,26250,26250,26300,26250,4773
20240326,111300,2320579900,26200,26250,26250,26200,461
20240326,111200,2308478750,26250,26250,26250,26200,116
20240326,111100,2305437300,26250,26200,26250,26200,3
20240326,111000,2305358600,26250,26250,26250,26200,250
20240326,110900,2298804600,26250,26200,26250,26200,115
20240326,110800,2295789200,26200,26150,26300,26150,6675
20240326,110700,2120789650,26150,26150,26150,26100,268
20240326,110600,2113781800,26150,26150,26150,26150,156
20240326,110500,2109702400,26150,26100,26150,26100,109
20240326,110400,2106857000,26100,26150,26150,26100,119
20240326,110300,2103749800,26150,26150,26150,26100,7
20240326,110200,2103566900,26100,26100,26150,26100,529
20240326,110100,2089759000,26100,26050,26100,26050,398
20240326,110000,2079375850,26050,26050,26100,26050,5
20240326,105900,2079245500,26100,26100,26100,26100,70
20240326,105800,2077418500,26100,26050,26100,26050,770
20240326,105700,2057343400,26050,26050,26100,26050,28
20240326,105600,2056612750,26100,26100,26100,26100,3
20240326,105500,2056534450,26050,26100,26100,26050,43
20240326,105400,2055412900,26050,26100,26100,26050,352
20240326,105300,2046229250,26050,26100,26100,26050,29
20240326,105200,2045472450,26100,26100,26100,26100,3
20240326,105100,2045394150,26100,26050,26100,26050,333
20240326,105000,2036706350,26100,26100,26100,26050,270
20240326,104900,2029671450,26100,26100,26100,26100,302
20240326,104800,2021789250,26100,26100,26100,26100,344
20240326,104700,2012810850,26050,26050,26100,26050,103
20240326,104600,2010126200,26100,26050,26100,26050,29
20240326,104500,2009369350,26050,26050,26050,26050,2
20240326,104400,2009317250,26050,26100,26100,26050,1058
20240326,104300,1981703500,26050,26100,26100,26050,220
20240326,104200,1975971800,26100,26100,26100,26100,31
20240326,104100,1975162700,26050,26100,26100,26050,62
20240326,104000,1973547200,26100,26150,26150,26100,249
20240326,103900,1967048250,26150,26100,26150,26100,59
20240326,103800,1965507050,26100,26100,26100,26100,138
20240326,103700,1961905250,26150,26100,26150,26100,128
20240326,103600,1958563100,26100,26150,26150,26100,74
20240326,103500,1956631600,26100,26150,26150,26100,35
20240326,103400,1955716600,26100,26100,26100,26100,316
20240326,103300,1947469000,26100,26150,26150,26100,119
20240326,103200,1944360800,26100,26150,26150,26100,21
20240326,103100,1943812450,26150,26150,26150,26100,1381
20240326,103000,1907722500,26200,26200,26200,26150,658
20240326,102900,1890513900,26200,26200,26200,26150,1089
20240326,102800,1862036100,26200,26200,26200,26200,369
20240326,102700,1852368300,26200,26200,26200,26200,2
20240326,102600,1852315900,26150,26200,26200,26150,398
20240326,102500,1841892200,26200,26200,26200,26200,0
20240326,102400,1841892200,26200,26200,26200,26200,31
20240326,102300,1841080000,26200,26150,26250,26150,4607
20240326,102200,1720511500,26150,26150,26150,26100,1817
20240326,102100,1673085500,26150,26100,26150,26100,75
20240326,102000,1671125850,26100,26100,26150,26100,1013
20240326,101900,1644686050,26150,26100,26150,26100,142
20240326,101800,1640978450,26150,26150,26150,26100,414
20240326,101700,1630155150,26150,26150,26150,26000,2241
20240326,101600,1571738750,26150,26100,26150,26050,1650
20240326,101500,1528665250,26050,26100,26100,26050,140
20240326,101400,1525014750,26100,26100,26100,26100,2
20240326,101300,1524962550,26100,26050,26100,26050,697
20240326,101200,1506780950,26050,26050,26050,26050,1445
20240326,101100,1469138700,26050,26100,26100,26050,98
20240326,101000,1466580950,26050,26100,26100,26050,28
20240326,100900,1465850200,26050,26100,26100,26050,7
20240326,100800,1465667600,26100,26050,26100,26050,406
20240326,100700,1455084500,26050,26050,26100,26050,62
20240326,100600,1453468600,26050,26100,26100,26050,461
20240326,100500,1441437600,26100,26100,26100,26100,153
20240326,100400,1437444300,26050,26100,26100,26050,96
20240326,100300,1434942200,26050,26100,26100,26050,4
20240326,100200,1434837950,26100,26150,26150,26100,741
20240326,100100,1415496500,26100,26100,26150,26100,1075
20240326,100000,1387438950,26150,26150,26150,26100,70
20240326,095900,1385610950,26100,26100,26150,26050,4582
20240326,095800,1266168750,26050,26100,26100,26050,587
20240326,095700,1250876600,26050,26100,26100,26050,160
20240326,095600,1246704100,26100,26100,26100,26050,76
20240326,095500,1244721600,26100,26100,26100,26100,49
20240326,095400,1243442700,26050,26100,26100,26050,91
20240326,095300,1241071350,26100,26050,26100,26050,538
20240326,095200,1227029650,26050,26050,26100,26000,3280
20240326,095100,1141588450,26050,26100,26100,26000,3837
20240326,095000,1041662050,26100,26050,26100,26050,1781
20240326,094900,995252950,26000,26050,26050,26000,63
20240326,094800,993611900,26000,26050,26100,25950,2791
20240326,094700,920997650,26100,26100,26100,26050,306
20240326,094600,913025100,26100,26100,26100,26000,568
20240326,094500,898239350,26050,26100,26100,26050,343
20240326,094400,889303350,26050,26050,26100,26050,89
20240326,094300,886982700,26050,26050,26100,26050,467
20240326,094200,874814350,26100,26100,26100,26050,192
20240326,094100,869805200,26100,26100,26100,26100,23
20240326,094000,869204900,26050,26050,26100,26050,249
20240326,093900,862717150,26100,26000,26100,25950,162
20240326,093800,858500400,26050,26050,26100,26050,198
20240326,093700,853341150,26050,26100,26100,26050,306
20240326,093600,845358050,26150,26100,26150,26100,184
20240326,093500,840554800,26100,26100,26150,26000,3433
20240326,093400,751115150,26100,26100,26150,26100,255
20240326,093300,744448850,26100,26100,26150,26100,523
20240326,093200,730796350,26150,26150,26150,26100,56
20240326,093100,729332700,26150,26100,26150,26100,32
20240326,093000,728496250,26150,26200,26200,26100,912
20240326,092900,704649300,26200,26150,26200,26150,239
20240326,092800,698398450,26200,26150,26200,26150,55
20240326,092700,696958100,26150,26150,26200,26150,98
20240326,092600,694394500,26200,26150,26200,26150,113
20240326,092500,691438200,26150,26150,26200,26150,225
20240326,092400,685553650,26200,26150,26200,26150,788
20240326,092300,664918100,26200,26150,26200,26150,968
20240326,092200,639604100,26150,26100,26250,26100,4515
20240326,092100,521433650,26100,26100,26150,26100,480
20240326,092000,508904800,26150,26150,26150,26050,1859
20240326,091900,460412500,26100,26100,26150,26100,249
20240326,091800,453912750,26100,26150,26150,26100,242
20240326,091700,447589450,26150,26200,26200,26150,793
20240326,091600,426843950,26200,26150,26200,26150,2674
20240326,091500,356791550,26150,26150,26200,26150,269
20240326,091400,349749600,26150,26200,26200,26150,474
20240326,091300,337339400,26200,26150,26200,25950,2761
20240326,091200,265275150,26050,26100,26150,26050,174
20240326,091100,260734050,26100,26150,26150,26050,695
20240326,091000,242612450,26150,26100,26150,26100,939
20240326,090900,218104400,26100,26050,26150,26050,2404
20240326,090800,155358500,26050,26050,26100,26050,252
20240326,090700,148792850,26050,26050,26100,26050,360
20240326,090600,139410000,26100,26050,26100,26050,896
20240326,090500,116060900,26050,26000,26050,26000,1209
20240326,090400,84582050,26050,26050,26050,26000,192
20240326,090300,79580950,26050,26000,26050,26000,290
20240326,090200,72032150,26050,26050,26050,26000,304
20240326,090100,64117800,26050,26000,26050,26000,143
20240326,090000,60399750,26000,25900,26000,25900,2329