KissMeData/001120/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183200,3287261550,25900,25900,25900,25900,8162
20240417,183100,3287261550,25900,25900,25900,25900,0
20240417,183000,3287261550,25900,25900,25900,25900,0
20240417,182900,3287261550,25900,25900,25900,25900,0
20240417,182800,3287261550,25900,25900,25900,25900,0
20240417,182700,3287261550,25900,25900,25900,25900,0
20240417,182600,3287261550,25900,25900,25900,25900,0
20240417,182500,3287261550,25900,25900,25900,25900,0
20240417,182400,3287261550,25900,25900,25900,25900,0
20240417,182300,3287261550,25900,25900,25900,25900,0
20240417,182200,3287261550,25900,25900,25900,25900,0
20240417,182100,3287261550,25900,25900,25900,25900,0
20240417,182000,3287261550,25900,25900,25900,25900,0
20240417,181900,3287261550,25900,25900,25900,25900,0
20240417,181800,3287261550,25900,25900,25900,25900,0
20240417,181700,3287261550,25900,25900,25900,25900,0
20240417,181600,3287261550,25900,25900,25900,25900,0
20240417,181500,3287261550,25900,25900,25900,25900,0
20240417,181400,3287261550,25900,25900,25900,25900,0
20240417,181300,3287261550,25900,25900,25900,25900,0
20240417,181200,3287261550,25900,25900,25900,25900,0
20240417,181100,3287261550,25900,25900,25900,25900,0
20240417,181000,3287261550,25900,25900,25900,25900,0
20240417,180900,3287261550,25900,25900,25900,25900,0
20240417,180800,3287261550,25900,25900,25900,25900,0
20240417,180700,3287261550,25900,25900,25900,25900,0
20240417,180600,3287261550,25900,25900,25900,25900,0
20240417,180500,3287261550,25900,25900,25900,25900,0
20240417,180400,3287261550,25900,25900,25900,25900,0
20240417,180300,3287261550,25900,25900,25900,25900,0
20240417,180200,3287261550,25900,25900,25900,25900,8162
20240417,180100,3287261550,25900,25900,25900,25900,0
20240417,180000,3287261550,25900,25900,25900,25900,0
20240417,175900,3287261550,25900,25900,25900,25900,0
20240417,175800,3287261550,25900,25900,25900,25900,0
20240417,175700,3287261550,25900,25900,25900,25900,0
20240417,175600,3287261550,25900,25900,25900,25900,0
20240417,175500,3287261550,25900,25900,25900,25900,0
20240417,175400,3287261550,25900,25900,25900,25900,0
20240417,175300,3287261550,25900,25900,25900,25900,0
20240417,175200,3287261550,25900,25900,25900,25900,0
20240417,175100,3287261550,25900,25900,25900,25900,0
20240417,175000,3287261550,25900,25900,25900,25900,0
20240417,174900,3287261550,25900,25900,25900,25900,0
20240417,174800,3287261550,25900,25900,25900,25900,0
20240417,174700,3287261550,25900,25900,25900,25900,0
20240417,174600,3287261550,25900,25900,25900,25900,0
20240417,174500,3287261550,25900,25900,25900,25900,0
20240417,174400,3287261550,25900,25900,25900,25900,0
20240417,174300,3287261550,25900,25900,25900,25900,0
20240417,174200,3287261550,25900,25900,25900,25900,0
20240417,174100,3287261550,25900,25900,25900,25900,0
20240417,174000,3287261550,25900,25900,25900,25900,0
20240417,173900,3287261550,25900,25900,25900,25900,0
20240417,173800,3287261550,25900,25900,25900,25900,0
20240417,173700,3287261550,25900,25900,25900,25900,0
20240417,173600,3287261550,25900,25900,25900,25900,0
20240417,173500,3287261550,25900,25900,25900,25900,0
20240417,173400,3287261550,25900,25900,25900,25900,0
20240417,173300,3287261550,25900,25900,25900,25900,0
20240417,173200,3287261550,25900,25900,25900,25900,8162
20240417,173100,3287261550,25900,25900,25900,25900,0
20240417,173000,3287261550,25900,25900,25900,25900,0
20240417,172900,3287261550,25900,25900,25900,25900,0
20240417,172800,3287261550,25900,25900,25900,25900,0
20240417,172700,3287261550,25900,25900,25900,25900,0
20240417,172600,3287261550,25900,25900,25900,25900,0
20240417,172500,3287261550,25900,25900,25900,25900,0
20240417,172400,3287261550,25900,25900,25900,25900,0
20240417,172300,3287261550,25900,25900,25900,25900,0
20240417,172200,3287261550,25900,25900,25900,25900,0
20240417,172100,3287261550,25900,25900,25900,25900,0
20240417,172000,3287261550,25900,25900,25900,25900,0
20240417,171900,3287261550,25900,25900,25900,25900,0
20240417,171800,3287261550,25900,25900,25900,25900,0
20240417,171700,3287261550,25900,25900,25900,25900,0
20240417,171600,3287261550,25900,25900,25900,25900,0
20240417,171500,3287261550,25900,25900,25900,25900,0
20240417,171400,3287261550,25900,25900,25900,25900,0
20240417,171300,3287261550,25900,25900,25900,25900,0
20240417,171200,3287261550,25900,25900,25900,25900,0
20240417,171100,3287261550,25900,25900,25900,25900,0
20240417,171000,3287261550,25900,25900,25900,25900,0
20240417,170900,3287261550,25900,25900,25900,25900,0
20240417,170800,3287261550,25900,25900,25900,25900,0
20240417,170700,3287261550,25900,25900,25900,25900,0
20240417,170600,3287261550,25900,25900,25900,25900,0
20240417,170500,3287261550,25900,25900,25900,25900,0
20240417,170400,3287261550,25900,25900,25900,25900,0
20240417,170300,3287261550,25900,25900,25900,25900,0
20240417,170200,3287261550,25900,25900,25900,25900,8162
20240417,170100,3287261550,25900,25900,25900,25900,0
20240417,170000,3287261550,25900,25900,25900,25900,0
20240417,165900,3287261550,25900,25900,25900,25900,0
20240417,165800,3287261550,25900,25900,25900,25900,0
20240417,165700,3287261550,25900,25900,25900,25900,0
20240417,165600,3287261550,25900,25900,25900,25900,0
20240417,165500,3287261550,25900,25900,25900,25900,0
20240417,165400,3287261550,25900,25900,25900,25900,0
20240417,165300,3287261550,25900,25900,25900,25900,0
20240417,165200,3287261550,25900,25900,25900,25900,0
20240417,165100,3287261550,25900,25900,25900,25900,0
20240417,165000,3287261550,25900,25900,25900,25900,0
20240417,164900,3287261550,25900,25900,25900,25900,0
20240417,164800,3287261550,25900,25900,25900,25900,0
20240417,164700,3287261550,25900,25900,25900,25900,0
20240417,164600,3287261550,25900,25900,25900,25900,0
20240417,164500,3287261550,25900,25900,25900,25900,0
20240417,164400,3287261550,25900,25900,25900,25900,0
20240417,164300,3287261550,25900,25900,25900,25900,0
20240417,164200,3287261550,25900,25900,25900,25900,0
20240417,164100,3287261550,25900,25900,25900,25900,0
20240417,164000,3287261550,25900,25900,25900,25900,0
20240417,163900,3287261550,25900,25900,25900,25900,0
20240417,163800,3287261550,25900,25900,25900,25900,0
20240417,163700,3287261550,25900,25900,25900,25900,0
20240417,163600,3287261550,25900,25900,25900,25900,0
20240417,163500,3287261550,25900,25900,25900,25900,0
20240417,163400,3287261550,25900,25900,25900,25900,0
20240417,163300,3287261550,25900,25900,25900,25900,0
20240417,163200,3287261550,25900,25900,25900,25900,8162
20240417,163100,3287261550,25900,25900,25900,25900,0
20240417,163000,3287261550,25900,25900,25900,25900,0
20240417,162900,3287261550,25900,25900,25900,25900,0
20240417,162800,3287261550,25900,25900,25900,25900,0
20240417,162700,3287261550,25900,25900,25900,25900,0
20240417,162600,3287261550,25900,25900,25900,25900,0
20240417,162500,3287261550,25900,25900,25900,25900,0
20240417,162400,3287261550,25900,25900,25900,25900,0
20240417,162300,3287261550,25900,25900,25900,25900,0
20240417,162200,3287261550,25900,25900,25900,25900,0
20240417,162100,3287261550,25900,25900,25900,25900,0
20240417,162000,3287261550,25900,25900,25900,25900,0
20240417,161900,3287261550,25900,25900,25900,25900,0
20240417,161800,3287261550,25900,25900,25900,25900,0
20240417,161700,3287261550,25900,25900,25900,25900,0
20240417,161600,3287261550,25900,25900,25900,25900,0
20240417,161500,3287261550,25900,25900,25900,25900,0
20240417,161400,3287261550,25900,25900,25900,25900,0
20240417,161300,3287261550,25900,25900,25900,25900,0
20240417,161200,3287261550,25900,25900,25900,25900,0
20240417,161100,3287261550,25900,25900,25900,25900,0
20240417,161000,3287261550,25900,25900,25900,25900,0
20240417,160900,3287261550,25900,25900,25900,25900,0
20240417,160800,3287261550,25900,25900,25900,25900,0
20240417,160700,3287261550,25900,25900,25900,25900,0
20240417,160600,3287261550,25900,25900,25900,25900,0
20240417,160500,3287261550,25900,25900,25900,25900,0
20240417,160400,3287261550,25900,25900,25900,25900,0
20240417,160300,3287261550,25900,25900,25900,25900,0
20240417,160200,3287261550,25900,25900,25900,25900,8162
20240417,160100,3287261550,25900,25900,25900,25900,0
20240417,160000,3287261550,25900,25900,25900,25900,0
20240417,155900,3287261550,25900,25900,25900,25900,0
20240417,155800,3287261550,25900,25900,25900,25900,0
20240417,155700,3287261550,25900,25900,25900,25900,0
20240417,155600,3287261550,25900,25900,25900,25900,0
20240417,155500,3287261550,25900,25900,25900,25900,0
20240417,155400,3287261550,25900,25900,25900,25900,0
20240417,155300,3287261550,25900,25900,25900,25900,0
20240417,155200,3287261550,25900,25900,25900,25900,0
20240417,155100,3287261550,25900,25900,25900,25900,0
20240417,155000,3287261550,25900,25900,25900,25900,0
20240417,154900,3287261550,25900,25900,25900,25900,0
20240417,154800,3287261550,25900,25900,25900,25900,0
20240417,154700,3287261550,25900,25900,25900,25900,0
20240417,154600,3287261550,25900,25900,25900,25900,0
20240417,154500,3287261550,25900,25900,25900,25900,0
20240417,154400,3287261550,25900,25900,25900,25900,0
20240417,154300,3287261550,25900,25900,25900,25900,0
20240417,154200,3287261550,25900,25900,25900,25900,0
20240417,154100,3287261550,25900,25900,25900,25900,0
20240417,154000,3287261550,25900,25900,25900,25900,0
20240417,153900,3287261550,25900,25900,25900,25900,0
20240417,153800,3287261550,25900,25900,25900,25900,0
20240417,153700,3287261550,25900,25900,25900,25900,0
20240417,153600,3287261550,25900,25900,25900,25900,0
20240417,153500,3287261550,25900,25900,25900,25900,0
20240417,153400,3287261550,25900,25900,25900,25900,0
20240417,153300,3287261550,25900,25900,25900,25900,0
20240417,153200,3287261550,25900,25900,25900,25900,8162
20240417,153100,3287261550,25900,25900,25900,25900,0
20240417,153000,3287261550,25900,25900,25900,25900,8162
20240417,152900,3075865750,25900,25900,25900,25900,0
20240417,152800,3075865750,25900,25900,25900,25900,0
20240417,152700,3075865750,25900,25900,25900,25900,0
20240417,152600,3075865750,25900,25900,25900,25900,0
20240417,152500,3075865750,25900,25900,25900,25900,0
20240417,152400,3075865750,25900,25900,25900,25900,0
20240417,152300,3075865750,25900,25900,25900,25900,0
20240417,152200,3075865750,25900,25900,25900,25900,0
20240417,152100,3075865750,25900,25900,25900,25900,0
20240417,152000,3075865750,25900,25900,25900,25900,0
20240417,151900,3075865750,25900,25900,26000,25900,470
20240417,151800,3063686150,25900,25900,25950,25900,805
20240417,151700,3042798500,25900,25900,25950,25900,605
20240417,151600,3027109100,25900,25950,25950,25900,322
20240417,151500,3018756150,25900,25900,25950,25900,163
20240417,151400,3014534050,25900,25950,25950,25900,217
20240417,151300,3008912050,25900,25900,25950,25900,77
20240417,151200,3006915000,25900,25900,25950,25900,223
20240417,151100,3001135500,25900,25900,25950,25900,266
20240417,151000,2994243150,25900,25900,25950,25900,78
20240417,150900,2992220200,25950,25950,25950,25900,246
20240417,150800,2985845450,25950,26000,26000,25950,422
20240417,150700,2974894450,25900,26000,26000,25900,583
20240417,150600,2959790550,25900,25900,25900,25900,135
20240417,150500,2956294050,25950,25950,26000,25950,1267
20240417,150400,2923415300,25950,25900,25950,25900,429
20240417,150300,2912284950,25950,25950,25950,25950,48
20240417,150200,2911039350,25950,25950,25950,25900,168
20240417,150100,2906686200,25950,26000,26000,25950,500
20240417,150000,2893709950,26000,26000,26000,26000,7
20240417,145900,2893527950,26000,26000,26000,25950,227
20240417,145800,2887632550,26000,26000,26000,26000,127
20240417,145700,2884330550,26000,26000,26000,25950,132
20240417,145600,2880901550,26000,25950,26000,25950,206
20240417,145500,2875553000,25950,26000,26000,25950,42
20240417,145400,2874462550,26000,26000,26000,26000,76
20240417,145300,2872486550,25950,25950,26000,25950,53
20240417,145200,2871108850,25950,25950,25950,25950,172
20240417,145100,2866645450,26000,26000,26050,26000,534
20240417,145000,2852761150,26000,26000,26000,26000,343
20240417,144900,2843843150,26000,26000,26000,25950,163
20240417,144800,2839612050,26000,26000,26000,26000,109
20240417,144700,2836778050,26000,26000,26000,26000,108
20240417,144600,2833970050,26000,25950,26000,25950,164
20240417,144500,2829712500,25950,25950,26000,25950,171
20240417,144400,2825271500,25950,25950,25950,25950,542
20240417,144300,2811206600,25950,25950,25950,25950,108
20240417,144200,2808404000,25950,25950,25950,25900,211
20240417,144100,2802935000,25950,25950,25950,25950,17
20240417,144000,2802493850,25950,25950,25950,25900,102
20240417,143900,2799849500,25950,25950,26000,25900,337
20240417,143800,2791103800,26000,26000,26000,26000,0
20240417,143700,2791103800,26000,25950,26000,25950,62
20240417,143600,2789494700,25950,25950,25950,25950,108
20240417,143500,2786692100,25950,26000,26000,25950,138
20240417,143400,2783110600,26000,26000,26000,26000,58
20240417,143300,2781602600,26000,26050,26050,26000,732
20240417,143200,2762566950,26000,26050,26050,26000,137
20240417,143100,2759004600,26050,26050,26050,26050,148
20240417,143000,2755149200,26050,26050,26050,26050,3
20240417,142900,2755071050,26050,26100,26100,26000,1423
20240417,142800,2718008200,26100,26100,26100,26050,88
20240417,142700,2715713550,26100,26100,26100,26100,32
20240417,142600,2714878350,26100,26050,26100,26050,207
20240417,142500,2709482300,26050,26050,26050,26050,447
20240417,142400,2697837950,26050,26050,26050,26050,455
20240417,142300,2685985200,26050,26100,26100,26050,1569
20240417,142200,2645081000,26050,26100,26100,26050,724
20240417,142100,2626191050,26100,26100,26100,26100,10
20240417,142000,2625930050,26100,26100,26100,26100,62
20240417,141900,2624311850,26050,26050,26050,26050,130
20240417,141800,2620925350,26100,26000,26100,26000,1259
20240417,141700,2588140450,26050,25950,26050,25950,1449
20240417,141600,2550458300,26000,26000,26000,25950,137
20240417,141500,2546902750,26000,26000,26000,25900,405
20240417,141400,2536372850,26000,25950,26000,25950,692
20240417,141300,2518415400,25900,25900,25950,25900,155
20240417,141200,2514400100,25900,25900,25900,25900,1911
20240417,141100,2464905200,25850,25900,25900,25850,632
20240417,141000,2448562600,25850,25900,25900,25850,5168
20240417,140900,2314963300,25900,25950,25950,25900,53
20240417,140800,2313588300,25900,25900,25900,25900,128
20240417,140700,2310273100,25900,25950,25950,25850,858
20240417,140600,2288054000,25950,25950,25950,25950,364
20240417,140500,2278608200,25950,25950,25950,25900,443
20240417,140400,2267127350,25950,25900,25950,25900,484
20240417,140300,2254587550,25950,25900,25950,25900,191
20240417,140200,2249637700,25950,25950,25950,25900,451
20240417,140100,2237946750,25950,25900,25950,25900,4003
20240417,140000,2134265400,25950,25900,25950,25900,54
20240417,135900,2132864200,25950,26000,26000,25950,62
20240417,135800,2131254900,26000,25950,26000,25950,785
20240417,135700,2110880100,25950,25950,25950,25950,6
20240417,135600,2110724400,26000,26000,26000,25950,191
20240417,135500,2105764850,25950,26000,26000,25900,1226
20240417,135400,2073920400,25950,26000,26000,25950,2469
20240417,135300,2009809550,26000,25950,26000,25950,192
20240417,135200,2004824100,25950,26050,26050,25950,2496
20240417,135100,1939924650,26050,26050,26050,26000,507
20240417,135000,1926741250,26050,26050,26050,26000,66
20240417,134900,1925022100,26050,26050,26050,26000,213
20240417,134800,1919479900,26000,26050,26050,26000,268
20240417,134700,1912505650,26050,26050,26050,26000,66
20240417,134600,1910786450,26050,26100,26100,26000,698
20240417,134500,1892609450,26100,26100,26100,26100,105
20240417,134400,1889868950,26100,26100,26100,26050,79
20240417,134300,1887807150,26050,26050,26100,26050,232
20240417,134200,1881763500,26100,26100,26100,26050,167
20240417,134100,1877409750,26100,26100,26100,26050,366
20240417,134000,1867857250,26100,26100,26100,26050,25
20240417,133900,1867205850,26100,26100,26100,26050,204
20240417,133800,1861888050,26100,26100,26100,26100,358
20240417,133700,1852544250,26100,26100,26100,26050,212
20240417,133600,1847011150,26100,26100,26100,26050,329
20240417,133500,1838435750,26100,26050,26100,26050,112
20240417,133400,1835514800,26100,26100,26100,26100,139
20240417,133300,1831886900,26100,26050,26100,26050,338
20240417,133200,1823077350,26050,26050,26050,26050,1
20240417,133100,1823051300,26100,26100,26100,26050,159
20240417,133000,1818906400,26100,26100,26100,26050,166
20240417,132900,1814578900,26050,26100,26100,26050,634
20240417,132800,1798038100,26100,26050,26100,26050,64
20240417,132700,1796367800,26100,26100,26100,26100,64
20240417,132600,1794697400,26050,26100,26100,26050,132
20240417,132500,1791258700,26100,26100,26100,26050,65
20240417,132400,1789562350,26100,26100,26100,26100,0
20240417,132300,1789562350,26100,26150,26150,26050,402
20240417,132200,1779069800,26150,26150,26150,26100,131
20240417,132100,1775646700,26150,26100,26150,26050,33
20240417,132000,1774784050,26100,26050,26100,26050,83
20240417,131900,1772618000,26050,26100,26100,26050,179
20240417,131800,1767952700,26100,26100,26100,26050,179
20240417,131700,1763280900,26100,26100,26100,26100,79
20240417,131600,1761219000,26050,26100,26100,26050,217
20240417,131500,1755561800,26050,26100,26100,26050,39
20240417,131400,1754544000,26100,26100,26150,26100,156
20240417,131300,1750468850,26150,26100,26150,26050,184
20240417,131200,1745672800,26050,26050,26050,26050,1
20240417,131100,1745646750,26100,26100,26100,26050,1999
20240417,131000,1693557950,26100,26050,26100,26050,144
20240417,130900,1689806050,26050,26100,26100,26050,57
20240417,130800,1688318450,26100,26050,26100,26050,70
20240417,130700,1686491600,26050,26050,26050,26050,2
20240417,130600,1686439500,26100,26150,26150,26100,88
20240417,130500,1684139600,26100,26150,26200,26100,106
20240417,130400,1681369850,26100,26100,26100,26100,2
20240417,130300,1681317650,26150,26100,26150,26100,243
20240417,130200,1674972200,26100,26150,26200,26100,176
20240417,130100,1670371900,26100,26100,26100,26100,2
20240417,130000,1670319700,26150,26050,26150,26050,189
20240417,125900,1665393150,26100,26100,26100,26100,12
20240417,125800,1665079950,26100,26100,26100,26050,79
20240417,125700,1663018150,26100,26100,26100,26100,331
20240417,125600,1654379050,26050,26050,26050,26050,131
20240417,125500,1650966500,26100,26100,26100,26100,72
20240417,125400,1649087300,26050,26100,26100,26050,54
20240417,125300,1647678000,26100,26100,26100,26100,98
20240417,125200,1645120200,26150,26100,26150,26100,172
20240417,125100,1640628000,26100,26100,26100,26100,58
20240417,125000,1639114200,26100,26100,26150,26050,513
20240417,124900,1625731200,26100,26100,26100,26050,109
20240417,124800,1622886400,26100,26100,26100,26100,21
20240417,124700,1622338300,26100,26050,26100,26050,103
20240417,124600,1619651900,26100,26100,26100,26050,207
20240417,124500,1614255800,26100,26100,26100,26100,4
20240417,124400,1614151400,26050,26100,26100,26050,72
20240417,124300,1612272300,26100,26100,26100,26050,201
20240417,124200,1607032700,26050,26100,26100,26050,4
20240417,124100,1606928450,26100,26050,26100,26050,271
20240417,124000,1599865350,26050,26100,26100,26050,302
20240417,123900,1591989800,26100,26100,26100,26050,7
20240417,123800,1591807150,26050,26050,26100,26050,121
20240417,123700,1588652350,26050,26100,26100,26050,12
20240417,123600,1588339650,26100,26150,26150,26100,215
20240417,123500,1582728100,26150,26100,26150,26050,12
20240417,123400,1582414650,26100,26150,26150,26100,41
20240417,123300,1581344500,26200,26100,26200,26100,193
20240417,123200,1576300800,26150,26200,26200,26150,57
20240417,123100,1574807650,26150,26150,26150,26100,603
20240417,123000,1559069200,26150,26150,26150,26100,213
20240417,122900,1553505700,26100,26150,26150,26100,98
20240417,122800,1550945550,26100,26100,26100,26100,2
20240417,122700,1550893350,26100,26100,26100,26100,76
20240417,122600,1548909750,26100,26150,26150,26100,76
20240417,122500,1546926050,26100,26100,26100,26100,31
20240417,122400,1546116950,26150,26150,26200,26100,74
20240417,122300,1544181600,26100,26150,26150,26100,132
20240417,122200,1540736300,26150,26150,26150,26150,120
20240417,122100,1537598300,26150,26200,26200,26150,71
20240417,122000,1535738350,26150,26100,26150,26100,131
20240417,121900,1532319150,26200,26200,26200,26200,50
20240417,121800,1531009150,26150,26150,26200,26150,259
20240417,121700,1524233000,26150,26100,26150,26100,132
20240417,121600,1520787650,26200,26150,26200,26150,78
20240417,121500,1518745450,26200,26200,26200,26200,2
20240417,121400,1518693050,26150,26100,26150,26100,69
20240417,121300,1516888750,26100,26100,26150,26100,185
20240417,121200,1512057550,26150,26150,26150,26150,109
20240417,121100,1509207200,26100,26100,26100,26100,2
20240417,121000,1509155000,26100,26100,26150,26100,202
20240417,120900,1503880200,26150,26150,26150,26150,2
20240417,120800,1503827900,26100,26200,26200,26100,73
20240417,120700,1501915600,26150,26100,26150,26100,393
20240417,120600,1491645200,26150,26100,26150,26100,71
20240417,120500,1489788650,26100,26200,26200,26100,96
20240417,120400,1487275300,26200,26150,26200,26150,58
20240417,120300,1485758350,26150,26100,26150,26100,232
20240417,120200,1479698050,26100,26150,26150,26100,124
20240417,120100,1476455500,26150,26150,26150,26100,4
20240417,120000,1476351000,26150,26150,26150,26100,174
20240417,115900,1471807400,26150,26100,26150,26100,67
20240417,115800,1470055450,26100,26150,26150,26100,301
20240417,115700,1462199300,26100,26100,26150,26100,204
20240417,115600,1456871250,26150,26150,26150,26100,79
20240417,115500,1454805500,26150,26100,26150,26100,3
20240417,115400,1454727100,26100,26150,26150,26100,49
20240417,115300,1453445800,26150,26150,26150,26100,195
20240417,115200,1448353100,26150,26100,26150,26100,3
20240417,115100,1448274750,26150,26100,26150,26100,65
20240417,115000,1446575100,26100,26100,26100,26100,131
20240417,114900,1443156000,26200,26150,26200,26150,75
20240417,114800,1441194700,26200,26150,26200,26150,47
20240417,114700,1439963550,26100,26200,26200,26100,130
20240417,114600,1436570450,26150,26150,26150,26100,74
20240417,114500,1434635450,26150,26150,26200,26100,268
20240417,114400,1427627500,26150,26150,26150,26150,1
20240417,114300,1427601350,26100,26200,26200,26100,261
20240417,114200,1420779600,26200,26150,26200,26150,88
20240417,114100,1418478100,26150,26100,26150,26100,2
20240417,114000,1418425850,26150,26100,26150,26100,320
20240417,113900,1410070300,26150,26100,26150,26100,7
20240417,113800,1409887350,26150,26150,26150,26100,61
20240417,113700,1408292400,26150,26150,26150,26100,210
20240417,113600,1402807350,26100,26150,26150,26100,3
20240417,113500,1402729000,26150,26100,26150,26100,85
20240417,113400,1400508250,26150,26100,26150,26100,75
20240417,113300,1398547300,26100,26150,26150,26100,131
20240417,113200,1395128100,26100,26150,26150,26100,54
20240417,113100,1393716100,26150,26150,26150,26100,80
20240417,113000,1391624600,26100,26150,26150,26100,130
20240417,112900,1388231550,26100,26150,26150,26100,63
20240417,112800,1386584600,26150,26150,26150,26100,482
20240417,112700,1374000800,26200,26100,26200,26000,1006
20240417,112600,1347750500,26100,26200,26200,26050,2167
20240417,112500,1291106150,26200,26200,26200,26200,0
20240417,112400,1291106150,26200,26150,26200,26150,199
20240417,112300,1285898850,26150,26250,26250,26150,106
20240417,112200,1283120750,26150,26150,26150,26150,146
20240417,112100,1279302850,26250,26250,26250,26250,64
20240417,112000,1277622850,26150,26250,26250,26150,593
20240417,111900,1262083350,26250,26200,26250,26200,2
20240417,111800,1262030900,26200,26150,26250,26150,2306
20240417,111700,1201522750,26150,26150,26150,26100,643
20240417,111600,1184714950,26200,26200,26200,26150,54
20240417,111500,1183300300,26200,26150,26200,26150,96
20240417,111400,1180786150,26200,26100,26200,26100,215
20240417,111300,1175168200,26150,26200,26200,26150,689
20240417,111200,1157150350,26200,26200,26200,26200,102
20240417,111100,1154477950,26200,26200,26200,26200,65
20240417,111000,1152774950,26200,26200,26200,26150,233
20240417,110900,1146676800,26200,26200,26200,26200,116
20240417,110800,1143637600,26200,26200,26200,26200,30
20240417,110700,1142851600,26200,26200,26200,26150,216
20240417,110600,1137198850,26200,26200,26200,26200,55
20240417,110500,1135757850,26200,26200,26200,26200,112
20240417,110400,1132823450,26200,26150,26200,26150,194
20240417,110300,1127747150,26200,26200,26200,26200,7
20240417,110200,1127563750,26200,26200,26200,26200,66
20240417,110100,1125834550,26200,26150,26200,26150,55
20240417,110000,1124393600,26200,26150,26200,26150,144
20240417,105900,1120627250,26200,26150,26200,26150,84
20240417,105800,1118427250,26150,26200,26200,26150,113
20240417,105700,1115469300,26150,26150,26150,26150,129
20240417,105600,1112095950,26200,26150,26200,26150,119
20240417,105500,1108980400,26200,26150,26200,26150,952
20240417,105400,1084085300,26200,26150,26200,26150,186
20240417,105300,1079218650,26200,26150,26200,26150,553
20240417,105200,1064757150,26150,26150,26150,26150,16
20240417,105100,1064338750,26150,26150,26150,26150,46
20240417,105000,1063135850,26100,26100,26150,26100,698
20240417,104900,1044913450,26150,26150,26150,26150,9
20240417,104800,1044678100,26150,26150,26150,26150,43
20240417,104700,1043553650,26150,26150,26150,26100,211
20240417,104600,1038042450,26200,26200,26200,26200,0
20240417,104500,1038042450,26200,26100,26200,26100,148
20240417,104400,1034174850,26100,26150,26150,25950,1948
20240417,104300,983429150,26150,26150,26150,26150,45
20240417,104200,982252400,26150,26100,26150,26100,83
20240417,104100,980083400,26100,26150,26150,26100,169
20240417,104000,975666400,26150,26150,26200,26150,255
20240417,103900,968994600,26200,26150,26200,26150,125
20240417,103800,965723550,26150,26150,26150,26150,113
20240417,103700,962768600,26150,26150,26200,26150,204
20240417,103600,957430300,26200,26200,26250,26200,293
20240417,103500,949753650,26250,26250,26250,26250,100
20240417,103400,947128650,26250,26150,26250,26150,211
20240417,103300,941603600,26200,26250,26250,26200,77
20240417,103200,939584100,26200,26200,26200,26200,280
20240417,103100,932248100,26200,26200,26250,26200,633
20240417,103000,915660300,26200,26200,26250,26150,847
20240417,102900,893467650,26200,26200,26200,26200,157
20240417,102800,889354250,26200,26200,26200,26200,156
20240417,102700,885267050,26200,26200,26200,26150,168
20240417,102600,880872000,26200,26200,26200,26150,103
20240417,102500,878173450,26200,26150,26200,26150,219
20240417,102400,872443050,26150,26050,26150,26000,2234
20240417,102300,814257150,26050,26000,26050,26000,718
20240417,102200,795582550,25950,26000,26000,25950,212
20240417,102100,790078050,26000,25950,26000,25950,249
20240417,102000,783610500,26000,26000,26000,26000,59
20240417,101900,782076500,25950,25950,25950,25950,250
20240417,101800,775589000,25950,26000,26000,25950,97
20240417,101700,773067050,26000,26000,26000,25950,194
20240417,101600,768029500,25950,26000,26000,25950,774
20240417,101500,747930500,26000,26000,26000,26000,214
20240417,101400,742366500,26000,26000,26000,26000,63
20240417,101300,740728500,25950,25950,25950,25950,532
20240417,101200,726923100,25950,26000,26000,25950,3091
20240417,101100,646557250,26000,26050,26050,26000,196
20240417,101000,641458450,26050,26050,26050,26050,233
20240417,100900,635388800,26050,26100,26150,26050,1658
20240417,100800,592191650,26100,26100,26100,26100,479
20240417,100700,579689750,26050,26100,26100,26050,562
20240417,100600,565044300,26100,26200,26200,26100,99
20240417,100500,562452100,26150,26150,26150,26150,0
20240417,100400,562452100,26150,26150,26150,26050,262
20240417,100300,555609600,26150,26150,26150,26100,106
20240417,100200,552837900,26100,26100,26100,26100,47
20240417,100100,551611200,26150,26150,26150,26100,132
20240417,100000,548159450,26200,26150,26200,26150,68
20240417,095900,546377900,26200,26200,26200,26200,1
20240417,095800,546351700,26200,26150,26200,26050,166
20240417,095700,542008400,26050,26200,26200,26050,193
20240417,095600,536975550,26200,26100,26200,26100,182
20240417,095500,532218650,26100,26150,26150,26100,112
20240417,095400,529293000,26150,26150,26200,26150,351
20240417,095300,520104350,26150,26150,26150,26050,509
20240417,095200,506841300,26150,26100,26150,26100,83
20240417,095100,504671600,26150,26100,26150,26050,423
20240417,095000,493641500,26150,26050,26150,26050,1789
20240417,094900,446955450,26050,26100,26100,26050,95
20240417,094800,444478100,26050,26050,26100,26050,123
20240417,094700,441273900,26050,26050,26100,26050,190
20240417,094600,436321050,26050,26050,26050,26000,1328
20240417,094500,401788450,26050,26050,26050,26050,167
20240417,094400,397438100,26100,26100,26100,26050,304
20240417,094300,389518700,26100,26050,26100,26050,35
20240417,094200,388606900,26050,26100,26100,26050,64
20240417,094100,386939450,26050,26050,26050,26050,163
20240417,094000,382693300,26050,26100,26100,26050,933
20240417,093900,358386500,26100,26100,26100,26100,1
20240417,093800,358360400,26100,26150,26150,26100,683
20240417,093700,340526600,26150,26150,26150,26150,0
20240417,093600,340526600,26150,26100,26150,26100,135
20240417,093500,337003000,26100,26100,26100,26100,94
20240417,093400,334549600,26100,26100,26100,26100,10
20240417,093300,334288600,26100,26100,26100,26100,35
20240417,093200,333375100,26100,26100,26100,26050,327
20240417,093100,324840450,26150,26150,26150,26150,19
20240417,093000,324343600,26150,26150,26150,26150,20
20240417,092900,323820600,26150,26150,26150,26100,102
20240417,092800,321155800,26100,26100,26100,26100,234
20240417,092700,315048400,26100,26050,26100,26050,180
20240417,092600,310352600,26050,26050,26050,26050,43
20240417,092500,309232450,26100,26100,26100,26100,0
20240417,092400,309232450,26100,26050,26100,26050,105
20240417,092300,306493550,26050,26050,26050,26050,75
20240417,092200,304539800,26100,26050,26100,26050,94
20240417,092100,302090600,26050,26100,26100,26050,2295
20240417,092000,242250400,26150,26150,26150,26150,1
20240417,091900,242224250,26150,26150,26150,26150,13
20240417,091800,241884300,26150,26200,26200,26150,15
20240417,091700,241492000,26150,26050,26150,26000,135
20240417,091600,237968050,26050,26100,26150,26050,708
20240417,091500,219504900,26050,26200,26200,26050,1021
20240417,091400,192848450,26150,26200,26200,26150,802
20240417,091300,171839400,26200,26200,26200,26150,673
20240417,091200,154213250,26200,26200,26200,26200,49
20240417,091100,152929450,26250,26200,26250,26200,141
20240417,091000,149232600,26250,26200,26250,26200,378
20240417,090900,139328100,26250,26250,26250,26000,1645
20240417,090800,96295050,26250,26250,26300,26250,134
20240417,090700,92776950,26250,26200,26250,26200,45
20240417,090600,91596700,26250,26300,26300,26200,184
20240417,090500,86766900,26200,26200,26200,26150,244
20240417,090400,80376600,26250,26300,26300,26250,353
20240417,090300,71110300,26300,26250,26300,26200,512
20240417,090200,57671700,26250,26250,26250,26150,59
20240417,090100,56127900,26250,26150,26250,26050,323
20240417,090000,47682550,26150,26050,26200,26050,1798