KissMeData/001120/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,183200,5928766350,26650,26650,26650,26650,14997
20240415,183100,5928766350,26650,26650,26650,26650,0
20240415,183000,5928766350,26650,26650,26650,26650,0
20240415,182900,5928766350,26650,26650,26650,26650,0
20240415,182800,5928766350,26650,26650,26650,26650,0
20240415,182700,5928766350,26650,26650,26650,26650,0
20240415,182600,5928766350,26650,26650,26650,26650,0
20240415,182500,5928766350,26650,26650,26650,26650,0
20240415,182400,5928766350,26650,26650,26650,26650,0
20240415,182300,5928766350,26650,26650,26650,26650,0
20240415,182200,5928766350,26650,26650,26650,26650,0
20240415,182100,5928766350,26650,26650,26650,26650,0
20240415,182000,5928766350,26650,26650,26650,26650,0
20240415,181900,5928766350,26650,26650,26650,26650,0
20240415,181800,5928766350,26650,26650,26650,26650,0
20240415,181700,5928766350,26650,26650,26650,26650,0
20240415,181600,5928766350,26650,26650,26650,26650,0
20240415,181500,5928766350,26650,26650,26650,26650,0
20240415,181400,5928766350,26650,26650,26650,26650,0
20240415,181300,5928766350,26650,26650,26650,26650,0
20240415,181200,5928766350,26650,26650,26650,26650,0
20240415,181100,5928766350,26650,26650,26650,26650,0
20240415,181000,5928766350,26650,26650,26650,26650,0
20240415,180900,5928766350,26650,26650,26650,26650,0
20240415,180800,5928766350,26650,26650,26650,26650,0
20240415,180700,5928766350,26650,26650,26650,26650,0
20240415,180600,5928766350,26650,26650,26650,26650,0
20240415,180500,5928766350,26650,26650,26650,26650,0
20240415,180400,5928766350,26650,26650,26650,26650,0
20240415,180300,5928766350,26650,26650,26650,26650,0
20240415,180200,5928766350,26650,26650,26650,26650,14997
20240415,180100,5928766350,26650,26650,26650,26650,0
20240415,180000,5928766350,26650,26650,26650,26650,0
20240415,175900,5928766350,26650,26650,26650,26650,0
20240415,175800,5928766350,26650,26650,26650,26650,0
20240415,175700,5928766350,26650,26650,26650,26650,0
20240415,175600,5928766350,26650,26650,26650,26650,0
20240415,175500,5928766350,26650,26650,26650,26650,0
20240415,175400,5928766350,26650,26650,26650,26650,0
20240415,175300,5928766350,26650,26650,26650,26650,0
20240415,175200,5928766350,26650,26650,26650,26650,0
20240415,175100,5928766350,26650,26650,26650,26650,0
20240415,175000,5928766350,26650,26650,26650,26650,0
20240415,174900,5928766350,26650,26650,26650,26650,0
20240415,174800,5928766350,26650,26650,26650,26650,0
20240415,174700,5928766350,26650,26650,26650,26650,0
20240415,174600,5928766350,26650,26650,26650,26650,0
20240415,174500,5928766350,26650,26650,26650,26650,0
20240415,174400,5928766350,26650,26650,26650,26650,0
20240415,174300,5928766350,26650,26650,26650,26650,0
20240415,174200,5928766350,26650,26650,26650,26650,0
20240415,174100,5928766350,26650,26650,26650,26650,0
20240415,174000,5928766350,26650,26650,26650,26650,0
20240415,173900,5928766350,26650,26650,26650,26650,0
20240415,173800,5928766350,26650,26650,26650,26650,0
20240415,173700,5928766350,26650,26650,26650,26650,0
20240415,173600,5928766350,26650,26650,26650,26650,0
20240415,173500,5928766350,26650,26650,26650,26650,0
20240415,173400,5928766350,26650,26650,26650,26650,0
20240415,173300,5928766350,26650,26650,26650,26650,0
20240415,173200,5928766350,26650,26650,26650,26650,14997
20240415,173100,5928766350,26650,26650,26650,26650,0
20240415,173000,5928766350,26650,26650,26650,26650,0
20240415,172900,5928766350,26650,26650,26650,26650,0
20240415,172800,5928766350,26650,26650,26650,26650,0
20240415,172700,5928766350,26650,26650,26650,26650,0
20240415,172600,5928766350,26650,26650,26650,26650,0
20240415,172500,5928766350,26650,26650,26650,26650,0
20240415,172400,5928766350,26650,26650,26650,26650,0
20240415,172300,5928766350,26650,26650,26650,26650,0
20240415,172200,5928766350,26650,26650,26650,26650,0
20240415,172100,5928766350,26650,26650,26650,26650,0
20240415,172000,5928766350,26650,26650,26650,26650,0
20240415,171900,5928766350,26650,26650,26650,26650,0
20240415,171800,5928766350,26650,26650,26650,26650,0
20240415,171700,5928766350,26650,26650,26650,26650,0
20240415,171600,5928766350,26650,26650,26650,26650,0
20240415,171500,5928766350,26650,26650,26650,26650,0
20240415,171400,5928766350,26650,26650,26650,26650,0
20240415,171300,5928766350,26650,26650,26650,26650,0
20240415,171200,5928766350,26650,26650,26650,26650,0
20240415,171100,5928766350,26650,26650,26650,26650,0
20240415,171000,5928766350,26650,26650,26650,26650,0
20240415,170900,5928766350,26650,26650,26650,26650,0
20240415,170800,5928766350,26650,26650,26650,26650,0
20240415,170700,5928766350,26650,26650,26650,26650,0
20240415,170600,5928766350,26650,26650,26650,26650,0
20240415,170500,5928766350,26650,26650,26650,26650,0
20240415,170400,5928766350,26650,26650,26650,26650,0
20240415,170300,5928766350,26650,26650,26650,26650,0
20240415,170200,5928766350,26650,26650,26650,26650,14997
20240415,170100,5928766350,26650,26650,26650,26650,0
20240415,170000,5928766350,26650,26650,26650,26650,0
20240415,165900,5928766350,26650,26650,26650,26650,0
20240415,165800,5928766350,26650,26650,26650,26650,0
20240415,165700,5928766350,26650,26650,26650,26650,0
20240415,165600,5928766350,26650,26650,26650,26650,0
20240415,165500,5928766350,26650,26650,26650,26650,0
20240415,165400,5928766350,26650,26650,26650,26650,0
20240415,165300,5928766350,26650,26650,26650,26650,0
20240415,165200,5928766350,26650,26650,26650,26650,0
20240415,165100,5928766350,26650,26650,26650,26650,0
20240415,165000,5928766350,26650,26650,26650,26650,0
20240415,164900,5928766350,26650,26650,26650,26650,0
20240415,164800,5928766350,26650,26650,26650,26650,0
20240415,164700,5928766350,26650,26650,26650,26650,0
20240415,164600,5928766350,26650,26650,26650,26650,0
20240415,164500,5928766350,26650,26650,26650,26650,0
20240415,164400,5928766350,26650,26650,26650,26650,0
20240415,164300,5928766350,26650,26650,26650,26650,0
20240415,164200,5928766350,26650,26650,26650,26650,0
20240415,164100,5928766350,26650,26650,26650,26650,0
20240415,164000,5928766350,26650,26650,26650,26650,0
20240415,163900,5928766350,26650,26650,26650,26650,0
20240415,163800,5928766350,26650,26650,26650,26650,0
20240415,163700,5928766350,26650,26650,26650,26650,0
20240415,163600,5928766350,26650,26650,26650,26650,0
20240415,163500,5928766350,26650,26650,26650,26650,0
20240415,163400,5928766350,26650,26650,26650,26650,0
20240415,163300,5928766350,26650,26650,26650,26650,0
20240415,163200,5928766350,26650,26650,26650,26650,14997
20240415,163100,5928766350,26650,26650,26650,26650,0
20240415,163000,5928766350,26650,26650,26650,26650,0
20240415,162900,5928766350,26650,26650,26650,26650,0
20240415,162800,5928766350,26650,26650,26650,26650,0
20240415,162700,5928766350,26650,26650,26650,26650,0
20240415,162600,5928766350,26650,26650,26650,26650,0
20240415,162500,5928766350,26650,26650,26650,26650,0
20240415,162400,5928766350,26650,26650,26650,26650,0
20240415,162300,5928766350,26650,26650,26650,26650,0
20240415,162200,5928766350,26650,26650,26650,26650,0
20240415,162100,5928766350,26650,26650,26650,26650,0
20240415,162000,5928766350,26650,26650,26650,26650,0
20240415,161900,5928766350,26650,26650,26650,26650,0
20240415,161800,5928766350,26650,26650,26650,26650,0
20240415,161700,5928766350,26650,26650,26650,26650,0
20240415,161600,5928766350,26650,26650,26650,26650,0
20240415,161500,5928766350,26650,26650,26650,26650,0
20240415,161400,5928766350,26650,26650,26650,26650,0
20240415,161300,5928766350,26650,26650,26650,26650,0
20240415,161200,5928766350,26650,26650,26650,26650,0
20240415,161100,5928766350,26650,26650,26650,26650,0
20240415,161000,5928766350,26650,26650,26650,26650,0
20240415,160900,5928766350,26650,26650,26650,26650,0
20240415,160800,5928766350,26650,26650,26650,26650,0
20240415,160700,5928766350,26650,26650,26650,26650,0
20240415,160600,5928766350,26650,26650,26650,26650,0
20240415,160500,5928766350,26650,26650,26650,26650,0
20240415,160400,5928766350,26650,26650,26650,26650,0
20240415,160300,5928766350,26650,26650,26650,26650,0
20240415,160200,5928766350,26650,26650,26650,26650,14997
20240415,160100,5928766350,26650,26650,26650,26650,0
20240415,160000,5928766350,26650,26650,26650,26650,0
20240415,155900,5928766350,26650,26650,26650,26650,0
20240415,155800,5928766350,26650,26650,26650,26650,0
20240415,155700,5928766350,26650,26650,26650,26650,0
20240415,155600,5928766350,26650,26650,26650,26650,0
20240415,155500,5928766350,26650,26650,26650,26650,0
20240415,155400,5928766350,26650,26650,26650,26650,0
20240415,155300,5928766350,26650,26650,26650,26650,0
20240415,155200,5928766350,26650,26650,26650,26650,0
20240415,155100,5928766350,26650,26650,26650,26650,0
20240415,155000,5928766350,26650,26650,26650,26650,0
20240415,154900,5928766350,26650,26650,26650,26650,0
20240415,154800,5928766350,26650,26650,26650,26650,0
20240415,154700,5928766350,26650,26650,26650,26650,0
20240415,154600,5928766350,26650,26650,26650,26650,0
20240415,154500,5928766350,26650,26650,26650,26650,0
20240415,154400,5928766350,26650,26650,26650,26650,0
20240415,154300,5928766350,26650,26650,26650,26650,0
20240415,154200,5928766350,26650,26650,26650,26650,0
20240415,154100,5928766350,26650,26650,26650,26650,0
20240415,154000,5928766350,26650,26650,26650,26650,0
20240415,153900,5928766350,26650,26650,26650,26650,0
20240415,153800,5928766350,26650,26650,26650,26650,0
20240415,153700,5928766350,26650,26650,26650,26650,0
20240415,153600,5928766350,26650,26650,26650,26650,0
20240415,153500,5928766350,26650,26650,26650,26650,0
20240415,153400,5928766350,26650,26650,26650,26650,0
20240415,153300,5928766350,26650,26650,26650,26650,0
20240415,153200,5928766350,26650,26650,26650,26650,14997
20240415,153100,5928766350,26650,26650,26650,26650,0
20240415,153000,5928766350,26650,26650,26650,26650,14997
20240415,152900,5529096300,26550,26550,26550,26550,0
20240415,152800,5529096300,26550,26550,26550,26550,0
20240415,152700,5529096300,26550,26550,26550,26550,0
20240415,152600,5529096300,26550,26550,26550,26550,0
20240415,152500,5529096300,26550,26550,26550,26550,0
20240415,152400,5529096300,26550,26550,26550,26550,0
20240415,152300,5529096300,26550,26550,26550,26550,0
20240415,152200,5529096300,26550,26550,26550,26550,0
20240415,152100,5529096300,26550,26550,26550,26550,0
20240415,152000,5529096300,26550,26550,26550,26550,0
20240415,151900,5529096300,26550,26600,26600,26550,261
20240415,151800,5522159850,26600,26600,26600,26600,118
20240415,151700,5519021050,26600,26600,26600,26550,820
20240415,151600,5497214250,26550,26600,26600,26550,999
20240415,151500,5470680900,26550,26600,26600,26550,138
20240415,151400,5467015250,26600,26550,26600,26550,182
20240415,151300,5462174200,26600,26600,26600,26550,154
20240415,151200,5458078050,26600,26600,26600,26600,38
20240415,151100,5457067250,26600,26600,26600,26600,6
20240415,151000,5456907650,26600,26600,26600,26550,57
20240415,150900,5455391500,26600,26550,26600,26550,80
20240415,150800,5453265450,26550,26600,26600,26550,40
20240415,150700,5452201700,26600,26550,26600,26550,377
20240415,150600,5442190650,26600,26600,26600,26600,36
20240415,150500,5441233050,26650,26600,26650,26600,525
20240415,150400,5427267700,26600,26600,26600,26600,34
20240415,150300,5426363300,26550,26550,26550,26500,521
20240415,150200,5412555500,26550,26500,26550,26500,1207
20240415,150100,5380569700,26550,26550,26550,26500,405
20240415,150000,5369831950,26550,26500,26550,26500,8
20240415,145900,5369619600,26500,26550,26550,26500,182
20240415,145800,5364787600,26550,26500,26550,26500,9
20240415,145700,5364548800,26550,26600,26600,26550,352
20240415,145600,5355201450,26600,26650,26650,26600,1027
20240415,145500,5327882650,26650,26650,26650,26650,53
20240415,145400,5326470200,26650,26650,26650,26600,13
20240415,145300,5326123850,26650,26600,26650,26600,78
20240415,145200,5324045700,26600,26650,26650,26600,106
20240415,145100,5321225850,26550,26650,26650,26550,38
20240415,145000,5320213550,26650,26700,26700,26600,432
20240415,144900,5308720700,26700,26700,26700,26650,152
20240415,144800,5304662350,26650,26650,26700,26650,507
20240415,144700,5291150750,26650,26650,26650,26650,16
20240415,144600,5290724350,26650,26650,26650,26650,42
20240415,144500,5289605050,26600,26700,26700,26600,45
20240415,144400,5288406150,26700,26600,26700,26600,918
20240415,144300,5263946400,26600,26600,26600,26600,356
20240415,144200,5254476800,26600,26600,26600,26600,34
20240415,144100,5253572400,26600,26600,26600,26600,14
20240415,144000,5253200000,26600,26550,26600,26550,299
20240415,143900,5245259950,26500,26550,26550,26500,5
20240415,143800,5245127250,26550,26600,26600,26550,480
20240415,143700,5232382350,26600,26550,26600,26550,108
20240415,143600,5229514750,26600,26550,26600,26550,150
20240415,143500,5225530650,26600,26600,26600,26600,29
20240415,143400,5224759250,26600,26600,26600,26600,3
20240415,143300,5224679450,26600,26600,26600,26600,32
20240415,143200,5223828250,26600,26600,26600,26550,208
20240415,143100,5218302200,26600,26600,26600,26600,36
20240415,143000,5217344600,26600,26600,26650,26550,555
20240415,142900,5202581950,26650,26650,26650,26650,56
20240415,142800,5201089550,26650,26650,26650,26600,4
20240415,142700,5200983000,26650,26650,26650,26650,35
20240415,142600,5200050250,26600,26650,26650,26600,22
20240415,142500,5199464950,26600,26650,26650,26600,51
20240415,142400,5198106750,26550,26650,26650,26550,33
20240415,142300,5197230300,26550,26600,26700,26550,139
20240415,142200,5193530100,26600,26700,26700,26600,49
20240415,142100,5192224400,26600,26650,26650,26600,465
20240415,142000,5179846450,26650,26650,26700,26650,519
20240415,141900,5166005500,26650,26700,26700,26650,1686
20240415,141800,5121040300,26700,26700,26700,26650,36
20240415,141700,5120079150,26700,26700,26700,26650,174
20240415,141600,5115441300,26700,26700,26700,26700,55
20240415,141500,5113972800,26700,26700,26700,26700,28
20240415,141400,5113225200,26700,26650,26700,26650,588
20240415,141300,5097525850,26700,26700,26700,26700,3
20240415,141200,5097445750,26650,26650,26650,26650,928
20240415,141100,5072714550,26600,26650,26650,26600,182
20240415,141000,5067871250,26600,26700,26700,26600,82
20240415,140900,5065686850,26700,26700,26700,26700,234
20240415,140800,5059439050,26700,26650,26700,26650,73
20240415,140700,5057491450,26650,26650,26650,26650,516
20240415,140600,5043740050,26650,26600,26650,26600,210
20240415,140500,5038143600,26650,26600,26650,26600,37
20240415,140400,5037159150,26600,26650,26650,26600,36
20240415,140300,5036199800,26650,26600,26650,26600,154
20240415,140200,5032101950,26600,26600,26600,26600,8
20240415,140100,5031889150,26650,26700,26700,26650,1266
20240415,140000,4998103150,26700,26750,26750,26700,364
20240415,135900,4988368700,26750,26750,26750,26750,158
20240415,135800,4984142200,26750,26750,26750,26750,256
20240415,135700,4977294200,26750,26750,26750,26750,206
20240415,135600,4971783700,26750,26750,26750,26700,122
20240415,135500,4968521250,26750,26750,26750,26700,186
20240415,135400,4963546050,26750,26750,26750,26750,297
20240415,135300,4955601300,26700,26750,26750,26700,207
20240415,135200,4950064250,26750,26750,26750,26750,141
20240415,135100,4946292500,26750,26750,26750,26750,551
20240415,135000,4931553250,26750,26750,26750,26700,561
20240415,134900,4916546850,26700,26700,26700,26700,3913
20240415,134800,4812069750,26700,26700,26700,26650,275
20240415,134700,4804732450,26700,26700,26700,26650,178
20240415,134600,4799984850,26700,26700,26700,26700,110
20240415,134500,4797047850,26700,26700,26700,26700,161
20240415,134400,4792749150,26700,26700,26700,26650,1604
20240415,134300,4749997000,26700,26700,26700,26700,141
20240415,134200,4746232300,26650,26700,26700,26650,43
20240415,134100,4745084800,26650,26650,26650,26650,70
20240415,134000,4743219300,26650,26600,26700,26600,886
20240415,133900,4719619250,26550,26600,26600,26550,1013
20240415,133800,4692675950,26650,26650,26650,26600,76
20240415,133700,4690651750,26650,26650,26650,26600,53
20240415,133600,4689239350,26650,26650,26650,26650,30
20240415,133500,4688439850,26650,26650,26650,26650,272
20240415,133400,4681191050,26650,26650,26650,26650,41
20240415,133300,4680098400,26650,26600,26650,26600,110
20240415,133200,4677170900,26650,26650,26650,26650,303
20240415,133100,4669095950,26650,26650,26650,26650,69
20240415,133000,4667257100,26650,26650,26650,26650,0
20240415,132900,4667257100,26650,26650,26650,26650,295
20240415,132800,4659395350,26650,26650,26650,26650,1046
20240415,132700,4631519450,26650,26650,26700,26650,193
20240415,132600,4626374550,26650,26650,26650,26650,0
20240415,132500,4626374550,26650,26650,26700,26650,33
20240415,132400,4625493550,26650,26600,26650,26600,915
20240415,132300,4601119200,26600,26600,26600,26600,1025
20240415,132200,4573854200,26650,26650,26650,26650,89
20240415,132100,4571482350,26600,26650,26650,26600,162
20240415,132000,4567166100,26650,26650,26650,26600,57
20240415,131900,4565647500,26650,26600,26650,26600,44
20240415,131800,4564475600,26650,26600,26650,26600,55
20240415,131700,4563010200,26600,26650,26650,26600,39
20240415,131600,4561971800,26650,26650,26650,26650,251
20240415,131500,4555282650,26650,26650,26650,26650,10
20240415,131400,4555016150,26650,26600,26650,26600,121
20240415,131300,4551796100,26600,26600,26600,26600,41
20240415,131200,4550705500,26600,26600,26600,26600,260
20240415,131100,4543789500,26600,26600,26600,26600,100
20240415,131000,4541129500,26600,26600,26600,26600,51
20240415,130900,4539772900,26550,26600,26650,26550,1054
20240415,130800,4511735500,26650,26650,26650,26600,720
20240415,130700,4492582500,26650,26600,26650,26600,121
20240415,130600,4489360400,26650,26600,26650,26600,76
20240415,130500,4487337500,26650,26650,26650,26650,30
20240415,130400,4486538000,26650,26650,26650,26650,45
20240415,130300,4485338750,26650,26650,26650,26650,33
20240415,130200,4484459300,26650,26600,26650,26600,9
20240415,130100,4484219650,26650,26650,26650,26600,100
20240415,130000,4481554700,26600,26650,26650,26600,31
20240415,125900,4480728600,26650,26650,26650,26650,32
20240415,125800,4479875800,26650,26650,26650,26650,1476
20240415,125700,4440540400,26700,26700,26700,26700,29
20240415,125600,4439766100,26700,26650,26700,26650,24
20240415,125500,4439125550,26700,26700,26700,26650,68
20240415,125400,4437310950,26650,26700,26700,26650,33
20240415,125300,4436430100,26650,26650,26650,26650,196
20240415,125200,4431206700,26650,26650,26700,26650,103
20240415,125100,4428460300,26700,26700,26700,26700,199
20240415,125000,4423147000,26700,26650,26700,26650,380
20240415,124900,4413018500,26650,26650,26650,26600,52
20240415,124800,4411632750,26650,26600,26650,26600,155
20240415,124700,4407508250,26600,26650,26650,26600,752
20240415,124600,4387485500,26700,26650,26700,26650,269
20240415,124500,4380315200,26650,26650,26650,26650,132
20240415,124400,4376797400,26650,26700,26700,26650,870
20240415,124300,4353609350,26700,26700,26700,26700,2
20240415,124200,4353555950,26700,26700,26700,26650,51
20240415,124100,4352194400,26650,26700,26700,26650,36
20240415,124000,4351233700,26700,26700,26700,26650,25
20240415,123900,4350566250,26700,26700,26700,26700,32
20240415,123800,4349711850,26700,26650,26700,26650,339
20240415,123700,4340676250,26700,26650,26700,26650,231
20240415,123600,4334517750,26700,26700,26700,26700,19
20240415,123500,4334010450,26700,26650,26700,26650,169
20240415,123400,4329505050,26650,26650,26650,26650,540
20240415,123300,4315114050,26700,26700,26700,26650,33
20240415,123200,4314233000,26700,26700,26700,26700,2
20240415,123100,4314179600,26700,26650,26700,26650,941
20240415,123000,4289094100,26600,26650,26650,26550,724
20240415,122900,4269830750,26650,26650,26650,26650,46
20240415,122800,4268604850,26650,26650,26650,26650,29
20240415,122700,4267832000,26650,26650,26650,26650,30
20240415,122600,4267032500,26650,26650,26650,26650,1
20240415,122500,4267005850,26650,26600,26650,26600,128
20240415,122400,4263601000,26600,26600,26600,26600,70
20240415,122300,4261739000,26600,26600,26600,26600,5
20240415,122200,4261606000,26600,26650,26650,26600,31
20240415,122100,4260781350,26600,26600,26650,26600,486
20240415,122000,4247853400,26650,26650,26650,26650,29
20240415,121900,4247080550,26650,26650,26650,26650,962
20240415,121800,4221443250,26750,26700,26750,26700,1465
20240415,121700,4182262550,26700,26700,26700,26700,574
20240415,121600,4166936750,26700,26600,26700,26600,1558
20240415,121500,4125431300,26600,26550,26600,26550,72
20240415,121400,4123519200,26500,26550,26600,26500,1348
20240415,121300,4087730550,26550,26600,26600,26550,197
20240415,121200,4082491300,26600,26600,26600,26550,27
20240415,121100,4081773150,26600,26600,26600,26600,87
20240415,121000,4079458950,26550,26550,26550,26550,69
20240415,120900,4077627000,26600,26600,26600,26550,251
20240415,120800,4070960400,26600,26600,26600,26600,22
20240415,120700,4070375200,26600,26600,26600,26600,194
20240415,120600,4065214800,26600,26600,26600,26600,15
20240415,120500,4064815800,26600,26600,26600,26600,129
20240415,120400,4061384400,26550,26550,26550,26550,36
20240415,120300,4060428600,26600,26500,26600,26500,819
20240415,120200,4038703550,26550,26550,26550,26550,1
20240415,120100,4038677000,26550,26550,26550,26550,35
20240415,120000,4037747750,26550,26550,26550,26550,59
20240415,115900,4036181300,26550,26550,26550,26550,29
20240415,115800,4035411350,26550,26550,26600,26550,438
20240415,115700,4023782300,26550,26550,26550,26550,30
20240415,115600,4022985800,26550,26550,26550,26550,30
20240415,115500,4022189300,26550,26550,26550,26550,0
20240415,115400,4022189300,26550,26550,26550,26500,164
20240415,115300,4017839850,26500,26500,26550,26500,464
20240415,115200,4005543250,26550,26550,26550,26550,30
20240415,115100,4004746750,26550,26550,26550,26550,45
20240415,115000,4003552000,26550,26550,26550,26550,29
20240415,114900,4002782050,26500,26500,26500,26500,365
20240415,114800,3993109550,26550,26550,26550,26550,29
20240415,114700,3992339600,26500,26500,26550,26500,2706
20240415,114600,3920629600,26550,26550,26550,26550,44
20240415,114500,3919461400,26550,26550,26550,26550,0
20240415,114400,3919461400,26550,26600,26600,26550,268
20240415,114300,3912344450,26600,26600,26600,26600,39
20240415,114200,3911307050,26550,26600,26600,26550,502
20240415,114100,3897978900,26550,26550,26550,26550,146
20240415,114000,3894102600,26550,26600,26600,26550,231
20240415,113900,3887969500,26550,26500,26550,26450,1584
20240415,113800,3845977700,26450,26450,26450,26450,376
20240415,113700,3836032500,26450,26450,26450,26450,0
20240415,113600,3836032500,26450,26450,26500,26450,69
20240415,113500,3834205450,26450,26450,26500,26450,503
20240415,113400,3820901050,26500,26500,26500,26500,70
20240415,113300,3819046050,26450,26550,26550,26450,2951
20240415,113200,3740829550,26550,26550,26550,26550,20
20240415,113100,3740298550,26550,26550,26550,26550,23
20240415,113000,3739687900,26550,26550,26550,26500,198
20240415,112900,3734438500,26550,26550,26550,26550,21
20240415,112800,3733880950,26550,26550,26550,26550,116
20240415,112700,3730801150,26550,26550,26550,26550,9
20240415,112600,3730562200,26550,26550,26550,26550,50
20240415,112500,3729234700,26550,26550,26550,26550,54
20240415,112400,3727801000,26550,26550,26550,26550,0
20240415,112300,3727801000,26550,26600,26600,26550,685
20240415,112200,3709613250,26600,26600,26600,26600,122
20240415,112100,3706368050,26550,26600,26600,26550,200
20240415,112000,3701053050,26600,26600,26600,26550,127
20240415,111900,3697676350,26600,26600,26600,26550,23
20240415,111800,3697064600,26600,26600,26600,26600,92
20240415,111700,3694617400,26600,26550,26600,26550,26
20240415,111600,3693926100,26600,26600,26600,26600,37
20240415,111500,3692941900,26600,26600,26600,26600,90
20240415,111400,3690547900,26600,26600,26600,26600,47
20240415,111300,3689297700,26600,26550,26600,26550,176
20240415,111200,3684618650,26550,26600,26600,26550,108
20240415,111100,3681745900,26600,26600,26600,26600,164
20240415,111000,3677383500,26600,26600,26650,26600,1835
20240415,110900,3628570000,26650,26650,26650,26650,24
20240415,110800,3627930400,26650,26550,26650,26550,322
20240415,110700,3619365250,26550,26600,26600,26550,659
20240415,110600,3601838350,26600,26600,26600,26600,19
20240415,110500,3601332950,26600,26600,26600,26600,17
20240415,110400,3600880750,26600,26600,26600,26600,21
20240415,110300,3600322150,26600,26600,26600,26600,20
20240415,110200,3599790150,26600,26600,26600,26600,465
20240415,110100,3587421150,26600,26600,26600,26600,30
20240415,110000,3586623150,26600,26600,26600,26600,6
20240415,105900,3586463550,26600,26600,26600,26600,57
20240415,105800,3584947350,26600,26550,26600,26550,219
20240415,105700,3579122850,26600,26600,26600,26600,5
20240415,105600,3578989850,26600,26550,26600,26550,70
20240415,105500,3577127900,26550,26550,26550,26550,145
20240415,105400,3573278150,26550,26600,26600,26550,359
20240415,105300,3563743850,26600,26550,26600,26550,755
20240415,105200,3543697700,26500,26450,26500,26450,1899
20240415,105100,3493374250,26450,26400,26450,26400,729
20240415,105000,3474092600,26450,26450,26450,26450,41
20240415,104900,3473008150,26450,26450,26450,26350,16
20240415,104800,3472585050,26350,26400,26400,26350,1165
20240415,104700,3441870200,26400,26400,26400,26400,43
20240415,104600,3440735000,26350,26350,26350,26350,301
20240415,104500,3432803650,26350,26400,26450,26350,1893
20240415,104400,3382789500,26450,26450,26450,26450,223
20240415,104300,3376891150,26450,26450,26450,26450,122
20240415,104200,3373664250,26450,26450,26450,26450,448
20240415,104100,3361814650,26450,26400,26450,26400,252
20240415,104000,3355154500,26400,26400,26400,26400,0
20240415,103900,3355154500,26400,26400,26400,26400,0
20240415,103800,3355154500,26400,26450,26450,26400,43
20240415,103700,3354017200,26400,26450,26450,26400,182
20240415,103600,3349210550,26450,26450,26450,26450,31
20240415,103500,3348390600,26450,26400,26450,26400,306
20240415,103400,3340304150,26400,26400,26400,26400,1016
20240415,103300,3313481750,26400,26400,26400,26350,40
20240415,103200,3312425800,26400,26400,26400,26400,102
20240415,103100,3309733000,26400,26350,26400,26300,633
20240415,103000,3293050650,26350,26350,26350,26350,105
20240415,102900,3290283900,26350,26350,26350,26300,869
20240415,102800,3267385800,26300,26400,26400,26300,1213
20240415,102700,3235428850,26400,26300,26400,26300,2714
20240415,102600,3163970650,26300,26300,26300,26300,110
20240415,102500,3161077650,26300,26300,26300,26300,7
20240415,102400,3160893550,26300,26300,26300,26250,108
20240415,102300,3158056500,26300,26300,26300,26250,802
20240415,102200,3136972750,26250,26350,26350,26250,1377
20240415,102100,3100775750,26300,26350,26350,26300,1301
20240415,102000,3066512600,26350,26450,26450,26350,703
20240415,101900,3047965450,26400,26450,26450,26400,231
20240415,101800,3041858800,26450,26450,26450,26400,13
20240415,101700,3041515050,26450,26450,26450,26450,6
20240415,101600,3041356350,26400,26400,26450,26400,122
20240415,101500,3038135450,26400,26400,26400,26350,774
20240415,101400,3017709500,26400,26400,26400,26350,627
20240415,101300,3001168100,26400,26400,26450,26350,1092
20240415,101200,2972339200,26450,26500,26500,26400,1209
20240415,101100,2940360650,26500,26500,26500,26500,68
20240415,101000,2938558650,26500,26550,26550,26500,690
20240415,100900,2920273100,26500,26500,26500,26500,50
20240415,100800,2918948100,26550,26550,26550,26550,20
20240415,100700,2918417100,26550,26550,26550,26550,7
20240415,100600,2918231250,26550,26600,26600,26550,298
20240415,100500,2910319250,26550,26550,26550,26550,56
20240415,100400,2908832450,26600,26600,26600,26500,1185
20240415,100300,2877376150,26600,26600,26600,26600,8
20240415,100200,2877163350,26600,26500,26600,26500,2182
20240415,100100,2819241000,26500,26500,26500,26450,293
20240415,100000,2811483850,26500,26550,26550,26500,571
20240415,095900,2796352050,26500,26550,26550,26500,27
20240415,095800,2795636050,26500,26550,26550,26500,427
20240415,095700,2784309250,26550,26550,26550,26550,80
20240415,095600,2782185250,26600,26600,26600,26500,78
20240415,095500,2780112200,26600,26550,26600,26550,480
20240415,095400,2767368150,26550,26500,26550,26500,1007
20240415,095300,2740672550,26500,26500,26500,26450,464
20240415,095200,2728386550,26450,26450,26500,26450,1238
20240415,095100,2695639450,26500,26500,26500,26450,117
20240415,095000,2692544250,26500,26500,26500,26500,258
20240415,094900,2685707250,26500,26550,26550,26500,551
20240415,094800,2671101750,26500,26550,26550,26500,1245
20240415,094700,2638108750,26550,26550,26600,26550,119
20240415,094600,2634944150,26600,26600,26650,26450,2784
20240415,094500,2561117050,26600,26600,26600,26600,130
20240415,094400,2557659050,26650,26600,26650,26600,179
20240415,094300,2552896550,26600,26600,26650,26600,74
20240415,094200,2550925250,26650,26600,26650,26600,540
20240415,094100,2536540300,26600,26600,26650,26600,109
20240415,094000,2533640700,26600,26600,26650,26600,624
20240415,093900,2517041100,26650,26650,26700,26600,127
20240415,093800,2513656750,26700,26750,26750,26700,411
20240415,093700,2502682900,26750,26700,26750,26600,1789
20240415,093600,2454981700,26700,26700,26700,26650,75
20240415,093500,2452981750,26700,26700,26700,26700,203
20240415,093400,2447561650,26700,26650,26750,26650,1676
20240415,093300,2402822500,26650,26700,26700,26650,176
20240415,093200,2398130050,26700,26750,26750,26700,743
20240415,093100,2378291000,26800,26750,26800,26700,615
20240415,093000,2361831550,26750,26700,26800,26700,208
20240415,092900,2356270000,26750,26850,26850,26700,3892
20240415,092800,2252054200,26850,26850,26850,26850,622
20240415,092700,2235353500,26850,26850,26900,26800,294
20240415,092600,2227453150,26850,26850,26900,26850,1165
20240415,092500,2196167200,26850,26900,26950,26850,973
20240415,092400,2170001050,26950,26950,26950,26900,2120
20240415,092300,2112965200,26900,26900,26950,26900,2229
20240415,092200,2052999950,26900,27000,27000,26850,3538
20240415,092100,1957744750,26950,26850,27000,26800,8872
20240415,092000,1718746850,26850,26700,26850,26700,3592
20240415,091900,1622420500,26700,26700,26750,26650,2998
20240415,091800,1542277750,26750,26700,26750,26600,3439
20240415,091700,1450456450,26650,26650,26650,26600,1645
20240415,091600,1406659400,26650,26600,26700,26600,1881
20240415,091500,1356532000,26600,26550,26650,26550,781
20240415,091400,1335766150,26600,26700,26700,26600,2720
20240415,091300,1263319400,26700,26750,26750,26650,463
20240415,091200,1250957900,26750,26750,26750,26700,1051
20240415,091100,1222845650,26750,26600,26750,26600,2288
20240415,091000,1161818550,26650,26650,26650,26550,761
20240415,090900,1141564750,26600,26650,26650,26600,2439
20240415,090800,1076624800,26700,26800,26850,26700,5197
20240415,090700,937447100,26850,26650,26850,26650,9623
20240415,090600,679933550,26650,26750,26750,26650,1294
20240415,090500,645428150,26700,26600,26700,26600,3783
20240415,090400,544632000,26600,26550,26650,26500,4797
20240415,090300,417166600,26550,26550,26600,26500,2825
20240415,090200,342171200,26550,26450,26600,26450,3759
20240415,090100,242468650,26450,26350,26500,26350,3032
20240415,090000,162307950,26350,26350,26400,26250,5248