KissMeData/001120/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183200,5477850100,26050,26050,26050,26050,11010
20240416,183100,5477850100,26050,26050,26050,26050,0
20240416,183000,5477850100,26050,26050,26050,26050,0
20240416,182900,5477850100,26050,26050,26050,26050,0
20240416,182800,5477850100,26050,26050,26050,26050,0
20240416,182700,5477850100,26050,26050,26050,26050,0
20240416,182600,5477850100,26050,26050,26050,26050,0
20240416,182500,5477850100,26050,26050,26050,26050,0
20240416,182400,5477850100,26050,26050,26050,26050,0
20240416,182300,5477850100,26050,26050,26050,26050,0
20240416,182200,5477850100,26050,26050,26050,26050,0
20240416,182100,5477850100,26050,26050,26050,26050,0
20240416,182000,5477850100,26050,26050,26050,26050,0
20240416,181900,5477850100,26050,26050,26050,26050,0
20240416,181800,5477850100,26050,26050,26050,26050,0
20240416,181700,5477850100,26050,26050,26050,26050,0
20240416,181600,5477850100,26050,26050,26050,26050,0
20240416,181500,5477850100,26050,26050,26050,26050,0
20240416,181400,5477850100,26050,26050,26050,26050,0
20240416,181300,5477850100,26050,26050,26050,26050,0
20240416,181200,5477850100,26050,26050,26050,26050,0
20240416,181100,5477850100,26050,26050,26050,26050,0
20240416,181000,5477850100,26050,26050,26050,26050,0
20240416,180900,5477850100,26050,26050,26050,26050,0
20240416,180800,5477850100,26050,26050,26050,26050,0
20240416,180700,5477850100,26050,26050,26050,26050,0
20240416,180600,5477850100,26050,26050,26050,26050,0
20240416,180500,5477850100,26050,26050,26050,26050,0
20240416,180400,5477850100,26050,26050,26050,26050,0
20240416,180300,5477850100,26050,26050,26050,26050,0
20240416,180200,5477850100,26050,26050,26050,26050,11010
20240416,180100,5477850100,26050,26050,26050,26050,0
20240416,180000,5477850100,26050,26050,26050,26050,0
20240416,175900,5477850100,26050,26050,26050,26050,0
20240416,175800,5477850100,26050,26050,26050,26050,0
20240416,175700,5477850100,26050,26050,26050,26050,0
20240416,175600,5477850100,26050,26050,26050,26050,0
20240416,175500,5477850100,26050,26050,26050,26050,0
20240416,175400,5477850100,26050,26050,26050,26050,0
20240416,175300,5477850100,26050,26050,26050,26050,0
20240416,175200,5477850100,26050,26050,26050,26050,0
20240416,175100,5477850100,26050,26050,26050,26050,0
20240416,175000,5477850100,26050,26050,26050,26050,0
20240416,174900,5477850100,26050,26050,26050,26050,0
20240416,174800,5477850100,26050,26050,26050,26050,0
20240416,174700,5477850100,26050,26050,26050,26050,0
20240416,174600,5477850100,26050,26050,26050,26050,0
20240416,174500,5477850100,26050,26050,26050,26050,0
20240416,174400,5477850100,26050,26050,26050,26050,0
20240416,174300,5477850100,26050,26050,26050,26050,0
20240416,174200,5477850100,26050,26050,26050,26050,0
20240416,174100,5477850100,26050,26050,26050,26050,0
20240416,174000,5477850100,26050,26050,26050,26050,0
20240416,173900,5477850100,26050,26050,26050,26050,0
20240416,173800,5477850100,26050,26050,26050,26050,0
20240416,173700,5477850100,26050,26050,26050,26050,0
20240416,173600,5477850100,26050,26050,26050,26050,0
20240416,173500,5477850100,26050,26050,26050,26050,0
20240416,173400,5477850100,26050,26050,26050,26050,0
20240416,173300,5477850100,26050,26050,26050,26050,0
20240416,173200,5477850100,26050,26050,26050,26050,11010
20240416,173100,5477850100,26050,26050,26050,26050,0
20240416,173000,5477850100,26050,26050,26050,26050,0
20240416,172900,5477850100,26050,26050,26050,26050,0
20240416,172800,5477850100,26050,26050,26050,26050,0
20240416,172700,5477850100,26050,26050,26050,26050,0
20240416,172600,5477850100,26050,26050,26050,26050,0
20240416,172500,5477850100,26050,26050,26050,26050,0
20240416,172400,5477850100,26050,26050,26050,26050,0
20240416,172300,5477850100,26050,26050,26050,26050,0
20240416,172200,5477850100,26050,26050,26050,26050,0
20240416,172100,5477850100,26050,26050,26050,26050,0
20240416,172000,5477850100,26050,26050,26050,26050,0
20240416,171900,5477850100,26050,26050,26050,26050,0
20240416,171800,5477850100,26050,26050,26050,26050,0
20240416,171700,5477850100,26050,26050,26050,26050,0
20240416,171600,5477850100,26050,26050,26050,26050,0
20240416,171500,5477850100,26050,26050,26050,26050,0
20240416,171400,5477850100,26050,26050,26050,26050,0
20240416,171300,5477850100,26050,26050,26050,26050,0
20240416,171200,5477850100,26050,26050,26050,26050,0
20240416,171100,5477850100,26050,26050,26050,26050,0
20240416,171000,5477850100,26050,26050,26050,26050,0
20240416,170900,5477850100,26050,26050,26050,26050,0
20240416,170800,5477850100,26050,26050,26050,26050,0
20240416,170700,5477850100,26050,26050,26050,26050,0
20240416,170600,5477850100,26050,26050,26050,26050,0
20240416,170500,5477850100,26050,26050,26050,26050,0
20240416,170400,5477850100,26050,26050,26050,26050,0
20240416,170300,5477850100,26050,26050,26050,26050,0
20240416,170200,5477850100,26050,26050,26050,26050,11010
20240416,170100,5477850100,26050,26050,26050,26050,0
20240416,170000,5477850100,26050,26050,26050,26050,0
20240416,165900,5477850100,26050,26050,26050,26050,0
20240416,165800,5477850100,26050,26050,26050,26050,0
20240416,165700,5477850100,26050,26050,26050,26050,0
20240416,165600,5477850100,26050,26050,26050,26050,0
20240416,165500,5477850100,26050,26050,26050,26050,0
20240416,165400,5477850100,26050,26050,26050,26050,0
20240416,165300,5477850100,26050,26050,26050,26050,0
20240416,165200,5477850100,26050,26050,26050,26050,0
20240416,165100,5477850100,26050,26050,26050,26050,0
20240416,165000,5477850100,26050,26050,26050,26050,0
20240416,164900,5477850100,26050,26050,26050,26050,0
20240416,164800,5477850100,26050,26050,26050,26050,0
20240416,164700,5477850100,26050,26050,26050,26050,0
20240416,164600,5477850100,26050,26050,26050,26050,0
20240416,164500,5477850100,26050,26050,26050,26050,0
20240416,164400,5477850100,26050,26050,26050,26050,0
20240416,164300,5477850100,26050,26050,26050,26050,0
20240416,164200,5477850100,26050,26050,26050,26050,0
20240416,164100,5477850100,26050,26050,26050,26050,0
20240416,164000,5477850100,26050,26050,26050,26050,0
20240416,163900,5477850100,26050,26050,26050,26050,0
20240416,163800,5477850100,26050,26050,26050,26050,0
20240416,163700,5477850100,26050,26050,26050,26050,0
20240416,163600,5477850100,26050,26050,26050,26050,0
20240416,163500,5477850100,26050,26050,26050,26050,0
20240416,163400,5477850100,26050,26050,26050,26050,0
20240416,163300,5477850100,26050,26050,26050,26050,0
20240416,163200,5477850100,26050,26050,26050,26050,11010
20240416,163100,5477850100,26050,26050,26050,26050,0
20240416,163000,5477850100,26050,26050,26050,26050,0
20240416,162900,5477850100,26050,26050,26050,26050,0
20240416,162800,5477850100,26050,26050,26050,26050,0
20240416,162700,5477850100,26050,26050,26050,26050,0
20240416,162600,5477850100,26050,26050,26050,26050,0
20240416,162500,5477850100,26050,26050,26050,26050,0
20240416,162400,5477850100,26050,26050,26050,26050,0
20240416,162300,5477850100,26050,26050,26050,26050,0
20240416,162200,5477850100,26050,26050,26050,26050,0
20240416,162100,5477850100,26050,26050,26050,26050,0
20240416,162000,5477850100,26050,26050,26050,26050,0
20240416,161900,5477850100,26050,26050,26050,26050,0
20240416,161800,5477850100,26050,26050,26050,26050,0
20240416,161700,5477850100,26050,26050,26050,26050,0
20240416,161600,5477850100,26050,26050,26050,26050,0
20240416,161500,5477850100,26050,26050,26050,26050,0
20240416,161400,5477850100,26050,26050,26050,26050,0
20240416,161300,5477850100,26050,26050,26050,26050,0
20240416,161200,5477850100,26050,26050,26050,26050,0
20240416,161100,5477850100,26050,26050,26050,26050,0
20240416,161000,5477850100,26050,26050,26050,26050,0
20240416,160900,5477850100,26050,26050,26050,26050,0
20240416,160800,5477850100,26050,26050,26050,26050,0
20240416,160700,5477850100,26050,26050,26050,26050,0
20240416,160600,5477850100,26050,26050,26050,26050,0
20240416,160500,5477850100,26050,26050,26050,26050,0
20240416,160400,5477850100,26050,26050,26050,26050,0
20240416,160300,5477850100,26050,26050,26050,26050,0
20240416,160200,5477850100,26050,26050,26050,26050,11010
20240416,160100,5477850100,26050,26050,26050,26050,0
20240416,160000,5477850100,26050,26050,26050,26050,0
20240416,155900,5477850100,26050,26050,26050,26050,0
20240416,155800,5477850100,26050,26050,26050,26050,0
20240416,155700,5477850100,26050,26050,26050,26050,0
20240416,155600,5477850100,26050,26050,26050,26050,0
20240416,155500,5477850100,26050,26050,26050,26050,0
20240416,155400,5477850100,26050,26050,26050,26050,0
20240416,155300,5477850100,26050,26050,26050,26050,0
20240416,155200,5477850100,26050,26050,26050,26050,0
20240416,155100,5477850100,26050,26050,26050,26050,0
20240416,155000,5477850100,26050,26050,26050,26050,0
20240416,154900,5477850100,26050,26050,26050,26050,0
20240416,154800,5477850100,26050,26050,26050,26050,0
20240416,154700,5477850100,26050,26050,26050,26050,0
20240416,154600,5477850100,26050,26050,26050,26050,0
20240416,154500,5477850100,26050,26050,26050,26050,0
20240416,154400,5477850100,26050,26050,26050,26050,0
20240416,154300,5477850100,26050,26050,26050,26050,0
20240416,154200,5477850100,26050,26050,26050,26050,0
20240416,154100,5477850100,26050,26050,26050,26050,0
20240416,154000,5477850100,26050,26050,26050,26050,0
20240416,153900,5477850100,26050,26050,26050,26050,0
20240416,153800,5477850100,26050,26050,26050,26050,0
20240416,153700,5477850100,26050,26050,26050,26050,0
20240416,153600,5477850100,26050,26050,26050,26050,0
20240416,153500,5477850100,26050,26050,26050,26050,0
20240416,153400,5477850100,26050,26050,26050,26050,0
20240416,153300,5477850100,26050,26050,26050,26050,0
20240416,153200,5477850100,26050,26050,26050,26050,11010
20240416,153100,5477850100,26050,26050,26050,26050,0
20240416,153000,5477850100,26050,26050,26050,26050,11010
20240416,152900,5191039600,26300,26300,26300,26300,0
20240416,152800,5191039600,26300,26300,26300,26300,0
20240416,152700,5191039600,26300,26300,26300,26300,0
20240416,152600,5191039600,26300,26300,26300,26300,0
20240416,152500,5191039600,26300,26300,26300,26300,0
20240416,152400,5191039600,26300,26300,26300,26300,0
20240416,152300,5191039600,26300,26300,26300,26300,0
20240416,152200,5191039600,26300,26300,26300,26300,0
20240416,152100,5191039600,26300,26300,26300,26300,0
20240416,152000,5191039600,26300,26300,26300,26300,0
20240416,151900,5191039600,26300,26250,26300,26200,1883
20240416,151800,5141647050,26250,26250,26250,26200,427
20240416,151700,5130448400,26250,26250,26250,26200,281
20240416,151600,5123073650,26200,26250,26250,26200,128
20240416,151500,5119714350,26250,26200,26250,26200,363
20240416,151400,5110191000,26300,26250,26300,26250,479
20240416,151300,5097617200,26250,26250,26250,26250,149
20240416,151200,5093705950,26300,26250,26300,26250,36
20240416,151100,5092760000,26250,26250,26250,26250,1626
20240416,151000,5050077500,26200,26200,26200,26200,232
20240416,150900,5043999100,26250,26250,26300,26250,92
20240416,150800,5041583950,26250,26250,26250,26250,62
20240416,150700,5039956450,26250,26250,26300,26250,749
20240416,150600,5020295050,26250,26200,26250,26200,1015
20240416,150500,4993685200,26150,26150,26150,26150,1193
20240416,150400,4962488250,26150,26150,26150,26100,1187
20240416,150300,4931448900,26200,26200,26200,26150,728
20240416,150200,4912396400,26250,26200,26250,26200,35
20240416,150100,4911479250,26200,26200,26200,26150,1091
20240416,150000,4882944300,26200,26200,26200,26200,220
20240416,145900,4877180300,26200,26150,26200,26150,141
20240416,145800,4873488050,26150,26200,26200,26150,577
20240416,145700,4858399450,26200,26200,26200,26150,279
20240416,145600,4851090400,26200,26200,26200,26200,23
20240416,145500,4850487800,26200,26200,26250,26200,249
20240416,145400,4843963900,26200,26200,26200,26200,205
20240416,145300,4838592900,26200,26200,26200,26200,201
20240416,145200,4833326700,26200,26200,26200,26200,12
20240416,145100,4833012300,26200,26150,26200,26150,443
20240416,145000,4821427750,26100,26100,26100,26050,1421
20240416,144900,4784340100,26100,26100,26100,26100,1
20240416,144800,4784314000,26100,26050,26100,26050,2156
20240416,144700,4728146500,26100,26100,26100,26050,94
20240416,144600,4725694000,26100,26100,26100,26050,503
20240416,144500,4712565750,26100,26100,26100,26100,84
20240416,144400,4710373350,26100,26100,26100,26100,38
20240416,144300,4709381550,26100,26100,26100,26100,81
20240416,144200,4707267450,26100,26100,26100,26050,575
20240416,144100,4692283800,26050,26100,26100,26050,81
20240416,144000,4690169800,26050,26100,26100,26050,273
20240416,143900,4683054650,26100,26150,26150,26100,793
20240416,143800,4662355700,26100,26150,26150,26100,74
20240416,143700,4660420700,26150,26100,26150,26100,842
20240416,143600,4638443950,26100,26050,26100,26050,817
20240416,143500,4617136250,26000,26000,26000,25950,1133
20240416,143400,4587683250,25950,26000,26000,25950,193
20240416,143300,4582667400,26000,26000,26000,26000,39
20240416,143200,4581653400,26000,26000,26000,26000,85
20240416,143100,4579443400,25950,26000,26000,25950,49
20240416,143000,4578171800,26000,25950,26000,25950,208
20240416,142900,4572764050,25950,26050,26050,25950,319
20240416,142800,4564466350,26050,26050,26050,26050,9
20240416,142700,4564231900,26050,26050,26050,26050,82
20240416,142600,4562095800,26050,26050,26050,25950,592
20240416,142500,4546674300,26050,26000,26050,25950,1870
20240416,142400,4498026350,26000,26000,26000,26000,1
20240416,142300,4498000350,25950,26000,26000,25950,8
20240416,142200,4497792400,26000,25950,26000,25950,2054
20240416,142100,4444389200,25950,25950,25950,25950,1160
20240416,142000,4414287200,25900,25950,25950,25900,96
20240416,141900,4411797900,25950,25950,25950,25950,48
20240416,141800,4410552300,25950,25900,25950,25900,115
20240416,141700,4407568100,25950,25950,25950,25900,128
20240416,141600,4404248150,25950,25900,25950,25900,56
20240416,141500,4402797700,25950,25950,25950,25900,48
20240416,141400,4401552600,25950,25900,25950,25900,36
20240416,141300,4400618450,25950,25900,25950,25900,240
20240416,141200,4394400450,25950,26000,26000,25950,258
20240416,141100,4387705250,26000,25950,26000,25950,81
20240416,141000,4385603250,25950,25950,25950,25950,10
20240416,140900,4385343750,25900,25950,26000,25900,108
20240416,140800,4382540950,25900,25950,25950,25900,11
20240416,140700,4382255550,26000,26000,26000,25950,59
20240416,140600,4380724400,26000,25900,26000,25900,201
20240416,140500,4375518400,25900,26000,26000,25900,27
20240416,140400,4374816900,25950,25900,26000,25900,679
20240416,140300,4357206750,25950,25950,25950,25950,68
20240416,140200,4355442150,25900,25950,25950,25900,143
20240416,140100,4351736700,25950,25950,25950,25950,43
20240416,140000,4350620850,25950,25950,25950,25950,336
20240416,135900,4341901650,25950,26000,26000,25900,155
20240416,135800,4337879400,25950,26000,26000,25950,366
20240416,135700,4328381400,26000,26000,26000,25950,6
20240416,135600,4328225600,26000,25950,26000,25950,71
20240416,135500,4326381400,25950,25950,25950,25950,144
20240416,135400,4322644600,25950,25950,25950,25950,4
20240416,135300,4322540800,25950,25950,25950,25900,49
20240416,135200,4321269500,25950,25950,25950,25950,1
20240416,135100,4321243550,25900,25900,25900,25900,1570
20240416,135000,4280580550,25900,25950,25950,25900,684
20240416,134900,4262854900,25900,25900,25900,25900,725
20240416,134800,4244077400,25900,25900,25900,25850,653
20240416,134700,4227179150,25900,25900,25900,25850,417
20240416,134600,4216393750,25900,25900,25900,25850,4124
20240416,134500,4109639200,25950,25900,25950,25900,2218
20240416,134400,4052192950,25900,25900,25900,25850,371
20240416,134300,4042584100,25900,25900,25900,25900,79
20240416,134200,4040538000,25900,25900,25900,25900,38
20240416,134100,4039553800,25900,25900,25900,25850,3
20240416,134000,4039476150,25900,25850,25900,25850,74
20240416,133900,4037560600,25900,25900,25900,25900,164
20240416,133800,4033313000,25900,25900,25900,25850,117
20240416,133700,4030288250,25900,25850,25900,25850,303
20240416,133600,4022453600,25900,25850,25900,25850,274
20240416,133500,4015369100,25900,25900,25900,25850,102
20240416,133400,4012727400,25900,25900,25900,25850,551
20240416,133300,3998467100,25900,25900,25900,25850,333
20240416,133200,3989857400,25900,25900,25900,25850,1213
20240416,133100,3958501000,25900,25900,25900,25900,116
20240416,133000,3955496600,25900,25900,25900,25900,63
20240416,132900,3953864900,25900,25900,25950,25900,2331
20240416,132800,3893487850,25950,25950,25950,25950,40
20240416,132700,3892449850,25950,25950,25950,25900,447
20240416,132600,3880859550,25950,25900,25950,25900,20
20240416,132500,3880340600,25950,25950,25950,25950,27
20240416,132400,3879639950,25950,25950,25950,25950,43
20240416,132300,3878524100,25900,25950,25950,25900,149
20240416,132200,3874663100,25950,25950,25950,25900,69
20240416,132100,3872873050,25950,25950,25950,25950,107
20240416,132000,3870096400,25950,25900,25950,25900,10
20240416,131900,3869837250,25950,25950,25950,25950,1
20240416,131800,3869811300,25950,25900,25950,25900,1435
20240416,131700,3832578050,25950,25900,25950,25900,81
20240416,131600,3830476150,25950,25950,25950,25900,63
20240416,131500,3828841350,25950,25950,25950,25900,51
20240416,131400,3827518900,25950,25950,25950,25950,12
20240416,131300,3827207500,25900,25950,25950,25900,111
20240416,131200,3824327100,25900,25950,25950,25900,493
20240416,131100,3811558350,25950,25900,25950,25900,326
20240416,131000,3803114750,25900,25950,25950,25900,56
20240416,130900,3801661600,25950,25900,25950,25900,54
20240416,130800,3800262900,25900,25900,25900,25900,0
20240416,130700,3800262900,25900,25900,25950,25900,35
20240416,130600,3799356200,25950,25950,25950,25950,38
20240416,130500,3798370100,25950,25900,25950,25900,457
20240416,130400,3786533700,25850,25900,25900,25850,419
20240416,130300,3775699350,25850,25950,25950,25850,2311
20240416,130200,3715853750,25950,25950,25950,25950,60
20240416,130100,3714296750,25950,25950,25950,25900,23
20240416,130000,3713699950,25950,25950,25950,25900,3391
20240416,125900,3625846300,25950,25900,25950,25900,74
20240416,125800,3623926100,25900,25950,25950,25900,207
20240416,125700,3618554500,25950,25950,25950,25950,791
20240416,125600,3598028050,25950,25950,25950,25950,8
20240416,125500,3597820450,25950,25900,25950,25900,42
20240416,125400,3596730650,25950,25950,25950,25950,29
20240416,125300,3595978100,25950,25950,25950,25950,33
20240416,125200,3595121750,25950,25950,25950,25900,49
20240416,125100,3593850300,25900,25900,25900,25900,859
20240416,125000,3571602200,25850,25900,25950,25850,1012
20240416,124900,3545392700,25900,25900,25900,25850,201
20240416,124800,3540186850,25900,25900,25900,25850,1309
20240416,124700,3506284250,25900,25900,25900,25900,771
20240416,124600,3486315350,25900,25900,25900,25850,110
20240416,124500,3483466400,25900,25900,25900,25850,290
20240416,124400,3475965900,25900,25900,25900,25900,55
20240416,124300,3474541400,25850,25900,25900,25850,3
20240416,124200,3474463750,25900,25900,25900,25850,777
20240416,124100,3454339950,25900,25950,25950,25850,1022
20240416,124000,3427865550,25950,25900,25950,25900,43
20240416,123900,3426751750,25900,25900,25900,25900,410
20240416,123800,3416132750,25900,25900,25900,25900,1285
20240416,123700,3382851250,25900,25850,25900,25850,84
20240416,123600,3380677800,25850,25900,25900,25850,240
20240416,123500,3374462000,25900,25900,25900,25900,203
20240416,123400,3369204300,25900,25900,25900,25850,256
20240416,123300,3362573950,25850,25900,25900,25850,79
20240416,123200,3360529300,25900,25900,25900,25900,149
20240416,123100,3356670200,25900,25900,25900,25850,195
20240416,123000,3351619750,25900,25900,25900,25900,38
20240416,122900,3350635550,25850,25900,25900,25850,101
20240416,122800,3348024650,25900,25900,25900,25850,112
20240416,122700,3345123900,25850,25900,25900,25850,170
20240416,122600,3340726600,25900,25900,25900,25900,105
20240416,122500,3338007100,25900,25900,25900,25850,270
20240416,122400,3331016150,25900,25900,25950,25900,463
20240416,122300,3319024350,25900,25900,25900,25850,1170
20240416,122200,3288721850,25900,25900,25900,25850,24
20240416,122100,3288100350,25900,25850,25900,25850,290
20240416,122000,3280589550,25900,25900,25900,25900,123
20240416,121900,3277403850,25900,25900,25900,25850,518
20240416,121800,3264011300,25900,25900,25900,25900,236
20240416,121700,3257898900,25850,25950,25950,25850,3288
20240416,121600,3172739700,25900,25950,25950,25900,270
20240416,121500,3165743600,25950,25950,25950,25950,3
20240416,121400,3165665750,25900,25900,25900,25900,0
20240416,121300,3165665750,25900,25950,25950,25900,10
20240416,121200,3165406400,25950,25950,25950,25950,53
20240416,121100,3164031050,25950,25950,25950,25950,8
20240416,121000,3163823450,25900,25900,25950,25900,109
20240416,120900,3161000000,25950,25950,25950,25950,159
20240416,120800,3156873950,25950,25950,25950,25950,112
20240416,120700,3153967550,25950,25900,25950,25900,786
20240416,120600,3133577700,25950,25950,25950,25950,126
20240416,120500,3130308000,25950,25950,25950,25950,307
20240416,120400,3122341350,25950,25950,25950,25900,542
20240416,120300,3108293500,25950,25950,25950,25950,522
20240416,120200,3094747600,25950,25950,25950,25900,122
20240416,120100,3091583300,25950,25950,26000,25900,1025
20240416,120000,3064986900,26000,26050,26050,25950,1718
20240416,115900,3020319100,26050,26050,26050,26000,519
20240416,115800,3006818800,26050,25950,26050,25950,236
20240416,115700,3000682450,26000,26000,26000,26000,22
20240416,115600,3000110450,26000,26000,26000,26000,8
20240416,115500,2999902450,25950,26000,26000,25950,136
20240416,115400,2996368350,26000,26000,26000,25950,583
20240416,115300,2981210950,25950,25950,26000,25950,49
20240416,115200,2979938900,26000,26000,26000,26000,0
20240416,115100,2979938900,26000,26000,26000,25950,79
20240416,115000,2977884950,26000,26000,26000,26000,11
20240416,114900,2977598950,26000,26000,26050,26000,337
20240416,114800,2968835400,26000,26000,26000,25950,461
20240416,114700,2956849450,26000,26000,26000,25950,402
20240416,114600,2946399950,25950,26000,26000,25950,79
20240416,114500,2944349250,26000,26000,26000,25950,293
20240416,114400,2936742150,26000,26000,26000,26000,35
20240416,114300,2935832150,26000,26000,26000,26000,56
20240416,114200,2934376150,25950,26000,26000,25950,224
20240416,114100,2928563250,26000,26000,26000,26000,1
20240416,114000,2928537250,26000,25950,26000,25950,108
20240416,113900,2925730500,25950,26000,26000,25950,66
20240416,113800,2924015800,25950,25950,25950,25950,44
20240416,113700,2922874000,26000,26000,26000,25950,247
20240416,113600,2916463750,26000,25950,26000,25950,153
20240416,113500,2912490750,26000,25950,26000,25950,329
20240416,113400,2903953000,26000,26000,26000,25950,130
20240416,113300,2900574250,25950,25950,26000,25950,338
20240416,113200,2891799400,25950,26000,26000,25950,27
20240416,113100,2891098650,26000,25950,26000,25950,312
20240416,113000,2882999650,25950,26000,26000,25950,27
20240416,112900,2882298900,25950,26000,26000,25950,301
20240416,112800,2874486150,25950,26000,26000,25950,116
20240416,112700,2871471450,26000,26000,26000,25950,762
20240416,112600,2851660050,26000,26000,26000,25950,266
20240416,112500,2844745550,26000,26000,26000,26000,341
20240416,112400,2835879550,26000,25950,26050,25950,1121
20240416,112300,2806770100,25900,25900,25950,25900,104
20240416,112200,2804073800,25900,25900,25950,25900,364
20240416,112100,2794640600,25900,25900,25900,25850,1657
20240416,112000,2751729900,25900,25900,25900,25850,1871
20240416,111900,2703272400,25850,25900,25900,25850,101
20240416,111800,2700660800,25900,25950,25950,25850,2622
20240416,111700,2632773350,25950,25950,25950,25900,33
20240416,111600,2631918250,25950,25900,25950,25900,21
20240416,111500,2631374300,25950,25950,25950,25900,43
20240416,111400,2630258500,25950,25900,25950,25900,490
20240416,111300,2617561150,25950,25950,25950,25900,2323
20240416,111200,2557308800,25950,25900,25950,25900,551
20240416,111100,2543034450,25900,25950,25950,25850,2744
20240416,111000,2471977000,25900,26050,26050,25900,10669
20240416,110900,2194831500,26050,26000,26050,26000,64
20240416,110800,2193166150,26050,26050,26050,26000,238
20240416,110700,2186966550,26050,26050,26050,26000,108
20240416,110600,2184153200,26050,26050,26050,26000,397
20240416,110500,2173811900,26050,26050,26050,26050,71
20240416,110400,2171962350,26050,26050,26050,26050,139
20240416,110300,2168341400,26050,26050,26050,26000,304
20240416,110200,2160424250,26050,26050,26050,26000,302
20240416,110100,2152564600,26050,26050,26050,26050,97
20240416,110000,2150037750,26050,26050,26050,26000,36
20240416,105900,2149100000,26050,26050,26050,26050,310
20240416,105800,2141024500,26050,26050,26050,26050,16
20240416,105700,2140607700,26050,26050,26050,26050,76
20240416,105600,2138627900,26050,26050,26050,26050,54
20240416,105500,2137221200,26050,26000,26050,26000,729
20240416,105400,2118262000,26050,26050,26100,26000,3244
20240416,105300,2033749550,26100,26150,26150,26050,45
20240416,105200,2032573850,26100,26100,26100,26100,8
20240416,105100,2032365050,26100,26100,26100,26100,2
20240416,105000,2032312850,26050,26100,26100,26050,246
20240416,104900,2025893650,26100,26100,26100,26050,402
20240416,104800,2015406450,26100,26050,26100,26050,936
20240416,104700,1990993850,26100,26050,26100,26050,7
20240416,104600,1990811350,26050,26100,26100,26050,702
20240416,104500,1972511900,26100,26050,26100,26050,1413
20240416,104400,1935698150,26050,26100,26100,26050,270
20240416,104300,1928656150,26100,26100,26100,26050,331
20240416,104200,1920017550,26100,26100,26100,26100,99
20240416,104100,1917433650,26100,26100,26100,26100,73
20240416,104000,1915528350,26100,26100,26100,26100,310
20240416,103900,1907437350,26100,26050,26100,26050,159
20240416,103800,1903287500,26100,26100,26150,26100,441
20240416,103700,1891777350,26100,26200,26200,26100,424
20240416,103600,1880710850,26100,26150,26150,26100,422
20240416,103500,1869685050,26150,26150,26150,26150,1
20240416,103400,1869658900,26100,26100,26100,26100,1740
20240416,103300,1824244900,26050,26100,26100,26050,61
20240416,103200,1822653100,26100,26100,26100,26050,40
20240416,103100,1821610000,26100,26100,26100,26100,299
20240416,103000,1813806100,26100,26100,26100,26100,104
20240416,102900,1811091700,26100,26050,26100,26050,67
20240416,102800,1809345300,26100,26050,26100,26050,985
20240416,102700,1783637850,26100,26050,26100,26050,8
20240416,102600,1783429400,26100,26050,26100,26050,6
20240416,102500,1783273050,26100,26100,26100,26100,3
20240416,102400,1783194750,26050,26100,26100,26050,79
20240416,102300,1781135650,26100,26050,26100,26050,225
20240416,102200,1775273400,26100,26100,26100,26050,353
20240416,102100,1766065600,26100,26100,26100,26100,170
20240416,102000,1761628600,26100,26100,26100,26050,940
20240416,101900,1737099650,26050,26100,26100,26050,690
20240416,101800,1719090800,26100,26150,26150,26100,4511
20240416,101700,1601261250,26100,26150,26200,26100,2087
20240416,101600,1546709650,26150,26150,26150,26150,0
20240416,101500,1546709650,26150,26200,26200,26150,609
20240416,101400,1530753950,26200,26200,26200,26150,445
20240416,101300,1519100400,26200,26200,26200,26200,298
20240416,101200,1511292800,26200,26200,26200,26150,252
20240416,101100,1504701700,26200,26150,26200,26150,226
20240416,101000,1498791750,26150,26150,26150,26150,12
20240416,100900,1498477950,26150,26150,26200,26150,20
20240416,100800,1497954700,26150,26200,26200,26150,109
20240416,100700,1495103900,26150,26200,26250,26150,1023
20240416,100600,1468299900,26200,26200,26200,26200,267
20240416,100500,1461304500,26150,26200,26200,26150,13
20240416,100400,1460964050,26200,26200,26250,26150,421
20240416,100300,1449934000,26200,26200,26200,26200,0
20240416,100200,1449934000,26200,26200,26200,26200,210
20240416,100100,1444432000,26250,26200,26250,26100,3638
20240416,100000,1349207700,26200,26300,26300,26200,2979
20240416,095900,1271049450,26300,26300,26300,26250,164
20240416,095800,1266736750,26300,26350,26350,26250,259
20240416,095700,1259926500,26250,26300,26400,26250,280
20240416,095600,1252572950,26250,26400,26400,26250,2128
20240416,095500,1196577300,26350,26400,26450,26350,267
20240416,095400,1189533200,26350,26350,26350,26350,0
20240416,095300,1189533200,26350,26350,26350,26350,21
20240416,095200,1188979850,26350,26400,26400,26350,7
20240416,095100,1188795100,26350,26350,26400,26300,405
20240416,095000,1178134150,26350,26400,26400,26350,20
20240416,094900,1177606950,26350,26400,26400,26350,55
20240416,094800,1176155000,26400,26300,26400,26250,1944
20240416,094700,1125043000,26250,26300,26300,26250,924
20240416,094600,1100742650,26300,26450,26450,26300,2892
20240416,094500,1024526950,26400,26400,26400,26400,20
20240416,094400,1023998950,26450,26450,26450,26450,80
20240416,094300,1021882950,26400,26450,26450,26400,32
20240416,094200,1021036600,26450,26450,26450,26450,80
20240416,094100,1018920600,26450,26500,26500,26450,595
20240416,094000,1003182550,26500,26500,26500,26450,106
20240416,093900,1000373600,26450,26500,26500,26450,164
20240416,093800,996030750,26500,26450,26500,26450,4
20240416,093700,995924800,26450,26500,26500,26350,400
20240416,093600,985360050,26500,26450,26500,26400,335
20240416,093500,976511150,26500,26400,26500,26400,187
20240416,093400,971567550,26450,26500,26500,26450,111
20240416,093300,968631400,26450,26400,26450,26350,2253
20240416,093200,909142750,26450,26450,26500,26400,54
20240416,093100,907714400,26500,26450,26500,26400,599
20240416,093000,891870850,26450,26450,26500,26400,739
20240416,092900,872310550,26450,26450,26500,26400,625
20240416,092800,855779300,26450,26450,26500,26400,156
20240416,092700,851653050,26450,26500,26550,26450,1701
20240416,092600,806658000,26500,26450,26500,26450,87
20240416,092500,804352550,26500,26500,26500,26450,202
20240416,092400,798999750,26500,26450,26500,26450,675
20240416,092300,781115400,26500,26450,26500,26450,87
20240416,092200,778809950,26500,26450,26500,26450,135
20240416,092100,775238750,26500,26500,26550,26450,649
20240416,092000,758041400,26450,26450,26450,26400,451
20240416,091900,746112500,26400,26400,26450,26400,492
20240416,091800,733105350,26450,26450,26450,26400,724
20240416,091700,713957000,26450,26500,26500,26450,22
20240416,091600,713374850,26500,26500,26550,26450,929
20240416,091500,688760800,26550,26500,26550,26500,129
20240416,091400,685341850,26550,26550,26550,26450,913
20240416,091300,661176650,26550,26500,26550,26450,681
20240416,091200,643130550,26500,26500,26500,26450,183
20240416,091100,638281400,26500,26500,26550,26450,876
20240416,091000,615069300,26550,26600,26600,26500,2804
20240416,090900,540657700,26650,26650,26650,26650,95
20240416,090800,538125950,26650,26650,26700,26650,940
20240416,090700,513074900,26700,26600,26700,26600,1116
20240416,090600,483334450,26650,26850,26850,26600,4681
20240416,090500,358198000,26850,26800,26850,26800,2322
20240416,090400,295963200,26800,26750,26800,26750,5142
20240416,090300,158222300,26750,26750,26800,26700,1897
20240416,090200,107472450,26750,26750,26800,26700,510
20240416,090100,93827650,26750,26650,26800,26600,1348
20240416,090000,57765900,26700,26550,26700,26550,2174