KissMeData/028050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191000,23943279800,25750,25750,25750,25750,43152
20240318,190900,23943279800,25750,25750,25750,25750,0
20240318,190800,23943279800,25750,25750,25750,25750,0
20240318,190700,23943279800,25750,25750,25750,25750,0
20240318,190600,23943279800,25750,25750,25750,25750,0
20240318,190500,23943279800,25750,25750,25750,25750,0
20240318,190400,23943279800,25750,25750,25750,25750,0
20240318,190300,23943279800,25750,25750,25750,25750,0
20240318,190200,23943279800,25750,25750,25750,25750,0
20240318,190100,23943279800,25750,25750,25750,25750,0
20240318,190000,23943279800,25750,25750,25750,25750,0
20240318,185900,23943279800,25750,25750,25750,25750,0
20240318,185800,23943279800,25750,25750,25750,25750,0
20240318,185700,23943279800,25750,25750,25750,25750,0
20240318,185600,23943279800,25750,25750,25750,25750,0
20240318,185500,23943279800,25750,25750,25750,25750,0
20240318,185400,23943279800,25750,25750,25750,25750,0
20240318,185300,23943279800,25750,25750,25750,25750,0
20240318,185200,23943279800,25750,25750,25750,25750,0
20240318,185100,23943279800,25750,25750,25750,25750,0
20240318,185000,23943279800,25750,25750,25750,25750,0
20240318,184900,23943279800,25750,25750,25750,25750,0
20240318,184800,23943279800,25750,25750,25750,25750,0
20240318,184700,23943279800,25750,25750,25750,25750,0
20240318,184600,23943279800,25750,25750,25750,25750,0
20240318,184500,23943279800,25750,25750,25750,25750,0
20240318,184400,23943279800,25750,25750,25750,25750,0
20240318,184300,23943279800,25750,25750,25750,25750,0
20240318,184200,23943279800,25750,25750,25750,25750,0
20240318,184100,23943279800,25750,25750,25750,25750,0
20240318,184000,23943279800,25750,25750,25750,25750,43152
20240318,183900,23943279800,25750,25750,25750,25750,0
20240318,183800,23943279800,25750,25750,25750,25750,0
20240318,183700,23943279800,25750,25750,25750,25750,0
20240318,183600,23943279800,25750,25750,25750,25750,0
20240318,183500,23943279800,25750,25750,25750,25750,0
20240318,183400,23943279800,25750,25750,25750,25750,0
20240318,183300,23943279800,25750,25750,25750,25750,0
20240318,183200,23943279800,25750,25750,25750,25750,0
20240318,183100,23943279800,25750,25750,25750,25750,0
20240318,183000,23943279800,25750,25750,25750,25750,0
20240318,182900,23943279800,25750,25750,25750,25750,0
20240318,182800,23943279800,25750,25750,25750,25750,0
20240318,182700,23943279800,25750,25750,25750,25750,0
20240318,182600,23943279800,25750,25750,25750,25750,0
20240318,182500,23943279800,25750,25750,25750,25750,0
20240318,182400,23943279800,25750,25750,25750,25750,0
20240318,182300,23943279800,25750,25750,25750,25750,0
20240318,182200,23943279800,25750,25750,25750,25750,0
20240318,182100,23943279800,25750,25750,25750,25750,0
20240318,182000,23943279800,25750,25750,25750,25750,0
20240318,181900,23943279800,25750,25750,25750,25750,0
20240318,181800,23943279800,25750,25750,25750,25750,0
20240318,181700,23943279800,25750,25750,25750,25750,0
20240318,181600,23943279800,25750,25750,25750,25750,0
20240318,181500,23943279800,25750,25750,25750,25750,0
20240318,181400,23943279800,25750,25750,25750,25750,0
20240318,181300,23943279800,25750,25750,25750,25750,0
20240318,181200,23943279800,25750,25750,25750,25750,0
20240318,181100,23943279800,25750,25750,25750,25750,0
20240318,181000,23943279800,25750,25750,25750,25750,43152
20240318,180900,23943279800,25750,25750,25750,25750,0
20240318,180800,23943279800,25750,25750,25750,25750,0
20240318,180700,23943279800,25750,25750,25750,25750,0
20240318,180600,23943279800,25750,25750,25750,25750,0
20240318,180500,23943279800,25750,25750,25750,25750,0
20240318,180400,23943279800,25750,25750,25750,25750,0
20240318,180300,23943279800,25750,25750,25750,25750,0
20240318,180200,23943279800,25750,25750,25750,25750,0
20240318,180100,23943279800,25750,25750,25750,25750,0
20240318,180000,23943279800,25750,25750,25750,25750,0
20240318,175900,23943279800,25750,25750,25750,25750,0
20240318,175800,23943279800,25750,25750,25750,25750,0
20240318,175700,23943279800,25750,25750,25750,25750,0
20240318,175600,23943279800,25750,25750,25750,25750,0
20240318,175500,23943279800,25750,25750,25750,25750,0
20240318,175400,23943279800,25750,25750,25750,25750,0
20240318,175300,23943279800,25750,25750,25750,25750,0
20240318,175200,23943279800,25750,25750,25750,25750,0
20240318,175100,23943279800,25750,25750,25750,25750,0
20240318,175000,23943279800,25750,25750,25750,25750,0
20240318,174900,23943279800,25750,25750,25750,25750,0
20240318,174800,23943279800,25750,25750,25750,25750,0
20240318,174700,23943279800,25750,25750,25750,25750,0
20240318,174600,23943279800,25750,25750,25750,25750,0
20240318,174500,23943279800,25750,25750,25750,25750,0
20240318,174400,23943279800,25750,25750,25750,25750,0
20240318,174300,23943279800,25750,25750,25750,25750,0
20240318,174200,23943279800,25750,25750,25750,25750,0
20240318,174100,23943279800,25750,25750,25750,25750,0
20240318,174000,23943279800,25750,25750,25750,25750,43152
20240318,173900,23943279800,25750,25750,25750,25750,0
20240318,173800,23943279800,25750,25750,25750,25750,0
20240318,173700,23943279800,25750,25750,25750,25750,0
20240318,173600,23943279800,25750,25750,25750,25750,0
20240318,173500,23943279800,25750,25750,25750,25750,0
20240318,173400,23943279800,25750,25750,25750,25750,0
20240318,173300,23943279800,25750,25750,25750,25750,0
20240318,173200,23943279800,25750,25750,25750,25750,0
20240318,173100,23943279800,25750,25750,25750,25750,0
20240318,173000,23943279800,25750,25750,25750,25750,0
20240318,172900,23943279800,25750,25750,25750,25750,0
20240318,172800,23943279800,25750,25750,25750,25750,0
20240318,172700,23943279800,25750,25750,25750,25750,0
20240318,172600,23943279800,25750,25750,25750,25750,0
20240318,172500,23943279800,25750,25750,25750,25750,0
20240318,172400,23943279800,25750,25750,25750,25750,0
20240318,172300,23943279800,25750,25750,25750,25750,0
20240318,172200,23943279800,25750,25750,25750,25750,0
20240318,172100,23943279800,25750,25750,25750,25750,0
20240318,172000,23943279800,25750,25750,25750,25750,0
20240318,171900,23943279800,25750,25750,25750,25750,0
20240318,171800,23943279800,25750,25750,25750,25750,0
20240318,171700,23943279800,25750,25750,25750,25750,0
20240318,171600,23943279800,25750,25750,25750,25750,0
20240318,171500,23943279800,25750,25750,25750,25750,0
20240318,171400,23943279800,25750,25750,25750,25750,0
20240318,171300,23943279800,25750,25750,25750,25750,0
20240318,171200,23943279800,25750,25750,25750,25750,0
20240318,171100,23943279800,25750,25750,25750,25750,0
20240318,171000,23943279800,25750,25750,25750,25750,43152
20240318,170900,23943279800,25750,25750,25750,25750,0
20240318,170800,23943279800,25750,25750,25750,25750,0
20240318,170700,23943279800,25750,25750,25750,25750,0
20240318,170600,23943279800,25750,25750,25750,25750,0
20240318,170500,23943279800,25750,25750,25750,25750,0
20240318,170400,23943279800,25750,25750,25750,25750,0
20240318,170300,23943279800,25750,25750,25750,25750,0
20240318,170200,23943279800,25750,25750,25750,25750,0
20240318,170100,23943279800,25750,25750,25750,25750,0
20240318,170000,23943279800,25750,25750,25750,25750,0
20240318,165900,23943279800,25750,25750,25750,25750,0
20240318,165800,23943279800,25750,25750,25750,25750,0
20240318,165700,23943279800,25750,25750,25750,25750,0
20240318,165600,23943279800,25750,25750,25750,25750,0
20240318,165500,23943279800,25750,25750,25750,25750,0
20240318,165400,23943279800,25750,25750,25750,25750,0
20240318,165300,23943279800,25750,25750,25750,25750,0
20240318,165200,23943279800,25750,25750,25750,25750,0
20240318,165100,23943279800,25750,25750,25750,25750,0
20240318,165000,23943279800,25750,25750,25750,25750,0
20240318,164900,23943279800,25750,25750,25750,25750,0
20240318,164800,23943279800,25750,25750,25750,25750,0
20240318,164700,23943279800,25750,25750,25750,25750,0
20240318,164600,23943279800,25750,25750,25750,25750,0
20240318,164500,23943279800,25750,25750,25750,25750,0
20240318,164400,23943279800,25750,25750,25750,25750,0
20240318,164300,23943279800,25750,25750,25750,25750,0
20240318,164200,23943279800,25750,25750,25750,25750,0
20240318,164100,23943279800,25750,25750,25750,25750,0
20240318,164000,23943279800,25750,25750,25750,25750,43152
20240318,163900,23943279800,25750,25750,25750,25750,0
20240318,163800,23943279800,25750,25750,25750,25750,0
20240318,163700,23943279800,25750,25750,25750,25750,0
20240318,163600,23943279800,25750,25750,25750,25750,0
20240318,163500,23943279800,25750,25750,25750,25750,0
20240318,163400,23943279800,25750,25750,25750,25750,0
20240318,163300,23943279800,25750,25750,25750,25750,0
20240318,163200,23943279800,25750,25750,25750,25750,0
20240318,163100,23943279800,25750,25750,25750,25750,0
20240318,163000,23943279800,25750,25750,25750,25750,0
20240318,162900,23943279800,25750,25750,25750,25750,0
20240318,162800,23943279800,25750,25750,25750,25750,0
20240318,162700,23943279800,25750,25750,25750,25750,0
20240318,162600,23943279800,25750,25750,25750,25750,0
20240318,162500,23943279800,25750,25750,25750,25750,0
20240318,162400,23943279800,25750,25750,25750,25750,0
20240318,162300,23943279800,25750,25750,25750,25750,0
20240318,162200,23943279800,25750,25750,25750,25750,0
20240318,162100,23943279800,25750,25750,25750,25750,0
20240318,162000,23943279800,25750,25750,25750,25750,0
20240318,161900,23943279800,25750,25750,25750,25750,0
20240318,161800,23943279800,25750,25750,25750,25750,0
20240318,161700,23943279800,25750,25750,25750,25750,0
20240318,161600,23943279800,25750,25750,25750,25750,0
20240318,161500,23943279800,25750,25750,25750,25750,0
20240318,161400,23943279800,25750,25750,25750,25750,0
20240318,161300,23943279800,25750,25750,25750,25750,0
20240318,161200,23943279800,25750,25750,25750,25750,0
20240318,161100,23943279800,25750,25750,25750,25750,0
20240318,161000,23943279800,25750,25750,25750,25750,43152
20240318,160900,23943279800,25750,25750,25750,25750,0
20240318,160800,23943279800,25750,25750,25750,25750,0
20240318,160700,23943279800,25750,25750,25750,25750,0
20240318,160600,23943279800,25750,25750,25750,25750,0
20240318,160500,23943279800,25750,25750,25750,25750,0
20240318,160400,23943279800,25750,25750,25750,25750,0
20240318,160300,23943279800,25750,25750,25750,25750,0
20240318,160200,23943279800,25750,25750,25750,25750,0
20240318,160100,23943279800,25750,25750,25750,25750,0
20240318,160000,23943279800,25750,25750,25750,25750,0
20240318,155900,23943279800,25750,25750,25750,25750,0
20240318,155800,23943279800,25750,25750,25750,25750,0
20240318,155700,23943279800,25750,25750,25750,25750,0
20240318,155600,23943279800,25750,25750,25750,25750,0
20240318,155500,23943279800,25750,25750,25750,25750,0
20240318,155400,23943279800,25750,25750,25750,25750,0
20240318,155300,23943279800,25750,25750,25750,25750,0
20240318,155200,23943279800,25750,25750,25750,25750,0
20240318,155100,23943279800,25750,25750,25750,25750,0
20240318,155000,23943279800,25750,25750,25750,25750,0
20240318,154900,23943279800,25750,25750,25750,25750,0
20240318,154800,23943279800,25750,25750,25750,25750,0
20240318,154700,23943279800,25750,25750,25750,25750,0
20240318,154600,23943279800,25750,25750,25750,25750,0
20240318,154500,23943279800,25750,25750,25750,25750,0
20240318,154400,23943279800,25750,25750,25750,25750,0
20240318,154300,23943279800,25750,25750,25750,25750,0
20240318,154200,23943279800,25750,25750,25750,25750,0
20240318,154100,23943279800,25750,25750,25750,25750,0
20240318,154000,23943279800,25750,25750,25750,25750,43152
20240318,153900,23943279800,25750,25750,25750,25750,0
20240318,153800,23943279800,25750,25750,25750,25750,0
20240318,153700,23943279800,25750,25750,25750,25750,0
20240318,153600,23943279800,25750,25750,25750,25750,0
20240318,153500,23943279800,25750,25750,25750,25750,0
20240318,153400,23943279800,25750,25750,25750,25750,0
20240318,153300,23943279800,25750,25750,25750,25750,0
20240318,153200,23943279800,25750,25750,25750,25750,0
20240318,153100,23943279800,25750,25750,25750,25750,0
20240318,153000,23943279800,25750,25750,25750,25750,43152
20240318,152900,22832115800,25800,25800,25800,25800,0
20240318,152800,22832115800,25800,25800,25800,25800,0
20240318,152700,22832115800,25800,25800,25800,25800,0
20240318,152600,22832115800,25800,25800,25800,25800,0
20240318,152500,22832115800,25800,25800,25800,25800,0
20240318,152400,22832115800,25800,25800,25800,25800,0
20240318,152300,22832115800,25800,25800,25800,25800,0
20240318,152200,22832115800,25800,25800,25800,25800,0
20240318,152100,22832115800,25800,25800,25800,25800,0
20240318,152000,22832115800,25800,25800,25800,25800,0
20240318,151900,22832115800,25800,25800,25850,25800,3259
20240318,151800,22747946200,25800,25800,25850,25800,1253
20240318,151700,22715568000,25850,25800,25850,25800,1562
20240318,151600,22675266350,25850,25800,25850,25800,598
20240318,151500,22659828300,25800,25800,25850,25800,3267
20240318,151400,22575538650,25800,25800,25850,25800,523
20240318,151300,22562033750,25800,25800,25850,25800,439
20240318,151200,22550689000,25850,25850,25850,25800,463
20240318,151100,22538737550,25800,25800,25850,25800,272
20240318,151000,22531711200,25800,25800,25900,25800,148
20240318,150900,22527890050,25800,25750,25900,25750,8819
20240318,150800,22300251000,25750,25750,25800,25750,286
20240318,150700,22292875800,25800,25700,25800,25700,145
20240318,150600,22289138700,25700,25750,25800,25650,11776
20240318,150500,21986273250,25750,25750,25800,25750,856
20240318,150400,21964230550,25750,25750,25800,25750,1018
20240318,150300,21938015000,25750,25750,25800,25750,732
20240318,150200,21919153300,25750,25750,25800,25750,775
20240318,150100,21899194600,25800,25750,25800,25750,393
20240318,150000,21889060200,25750,25850,25850,25750,899
20240318,145900,21865864900,25800,25800,25850,25750,2282
20240318,145800,21806989650,25800,25700,25800,25700,12691
20240318,145700,21480724700,25750,25750,25800,25700,1886
20240318,145600,21432187450,25750,25750,25800,25750,3329
20240318,145500,21346438200,25750,25750,25800,25750,1105
20240318,145400,21317968750,25750,25750,25800,25750,1330
20240318,145300,21283701500,25750,25750,25800,25750,644
20240318,145200,21267117300,25800,25800,25800,25750,1179
20240318,145100,21236733150,25750,25750,25800,25750,1429
20240318,145000,21199914300,25800,25750,25800,25750,2191
20240318,144900,21143428750,25750,25750,25800,25750,5400
20240318,144800,21004143950,25750,25750,25800,25750,1109
20240318,144700,20975578150,25750,25750,25800,25750,843
20240318,144600,20953865450,25750,25750,25800,25700,5296
20240318,144500,20817496300,25750,25900,25950,25700,17828
20240318,144400,20357512050,25950,25900,25950,25900,932
20240318,144300,20333359800,25950,25900,25950,25900,703
20240318,144200,20315144300,25950,25900,25950,25900,659
20240318,144100,20298070100,25950,25850,25950,25850,1130
20240318,144000,20268767950,25900,25850,25900,25850,433
20240318,143900,20257557250,25900,25850,25900,25850,973
20240318,143800,20232368350,25900,25850,25900,25850,1556
20240318,143700,20192084300,25900,25900,25900,25850,2005
20240318,143600,20140161350,25850,25800,25900,25800,1149
20240318,143500,20110452600,25850,25800,25850,25800,601
20240318,143400,20094935550,25800,25800,25850,25750,2844
20240318,143300,20021593500,25800,25850,25900,25800,16567
20240318,143200,19593850400,25850,25850,25900,25850,643
20240318,143100,19577209550,25850,25850,25900,25850,2281
20240318,143000,19518146550,25850,25850,25900,25850,680
20240318,142900,19500547250,25900,25850,25900,25800,1331
20240318,142800,19466131900,25850,25850,25900,25800,5297
20240318,142700,19329103050,25900,25900,25900,25850,1074
20240318,142600,19301309700,25850,25850,25900,25850,737
20240318,142500,19282244350,25850,25850,25900,25850,1704
20240318,142400,19238190850,25850,25850,25900,25850,574
20240318,142300,19223338550,25900,25850,25900,25850,848
20240318,142200,19201396350,25850,25800,25900,25800,978
20240318,142100,19176108050,25850,25800,25850,25800,636
20240318,142000,19159679800,25850,25800,25850,25800,1851
20240318,141900,19111836500,25850,25850,25850,25800,938
20240318,141800,19087592950,25800,25800,25850,25800,707
20240318,141700,19069334500,25850,25850,25850,25800,899
20240318,141600,19046100450,25850,25800,25850,25800,523
20240318,141500,19032586850,25850,25850,25850,25800,419
20240318,141400,19021761900,25850,25800,25850,25800,364
20240318,141300,19012356350,25800,25800,25900,25800,2491
20240318,141200,18947968600,25850,25800,25850,25800,772
20240318,141100,18928016450,25850,25900,25900,25800,3512
20240318,141000,18837228450,25850,25800,25900,25800,1893
20240318,140900,18788294150,25800,25800,25850,25800,865
20240318,140800,18765955250,25850,25800,25850,25800,238
20240318,140700,18759809750,25800,25850,25850,25800,465
20240318,140600,18747790550,25850,25850,25900,25800,624
20240318,140500,18731662100,25900,25800,25900,25800,1642
20240318,140400,18689198350,25800,25800,25850,25800,2479
20240318,140300,18625223050,25800,25800,25850,25800,711
20240318,140200,18606873450,25850,25800,25850,25750,963
20240318,140100,18582017300,25850,25850,25850,25750,4805
20240318,140000,18458037700,25850,25800,25850,25800,3081
20240318,135900,18378529350,25800,25800,25850,25800,78
20240318,135800,18376516600,25800,25850,25850,25800,631
20240318,135700,18360208650,25800,25850,25850,25800,421
20240318,135600,18349338600,25850,25800,25850,25800,646
20240318,135500,18332640850,25850,25800,25850,25800,1061
20240318,135400,18305229850,25850,25750,25850,25750,1869
20240318,135300,18257012750,25750,25750,25800,25750,697
20240318,135200,18239049250,25800,25750,25800,25750,1924
20240318,135100,18189497700,25800,25750,25800,25750,807
20240318,135000,18168708200,25750,25850,25850,25700,30580
20240318,134900,17380027600,25900,25900,25900,25800,993
20240318,134800,17354363000,25900,25900,25900,25850,1873
20240318,134700,17305933750,25900,25900,25900,25850,1497
20240318,134600,17267218200,25850,25850,25900,25850,654
20240318,134500,17250301150,25900,25900,25900,25850,817
20240318,134400,17229161200,25900,25850,25900,25850,565
20240318,134300,17214543000,25900,25850,25900,25850,934
20240318,134200,17190378050,25850,25850,25900,25850,567
20240318,134100,17175715100,25850,25950,25950,25850,4972
20240318,134000,17046942050,25950,25950,26000,25900,5583
20240318,133900,16902055700,26000,26000,26000,25950,680
20240318,133800,16884401950,26000,26000,26000,25950,432
20240318,133700,16873175950,25950,26000,26000,25950,1018
20240318,133600,16846715200,26000,26000,26000,25950,1346
20240318,133500,16811732800,26000,26000,26000,25950,676
20240318,133400,16794171400,26000,25950,26000,25950,682
20240318,133300,16776445150,26000,26000,26000,25950,1059
20240318,133200,16748935400,25950,26000,26000,25950,2819
20240318,133100,16675684800,26050,26000,26050,25950,1581
20240318,133000,16634580000,25950,25950,26000,25950,367
20240318,132900,16625053950,25950,25950,26000,25950,683
20240318,132800,16607310500,25950,25900,26000,25900,2313
20240318,132700,16547261500,25900,25900,25950,25900,817
20240318,132600,16526076000,25900,25950,25950,25900,494
20240318,132500,16513263500,25950,25950,25950,25900,738
20240318,132400,16494116050,25900,25950,25950,25900,1224
20240318,132300,16462375050,25900,25950,25950,25900,1594
20240318,132200,16421012000,25950,25950,25950,25900,1213
20240318,132100,16389542750,25950,25950,25950,25900,527
20240318,132000,16375875400,25900,25950,26000,25900,1626
20240318,131900,16333682650,25950,25950,25950,25900,557
20240318,131800,16319235950,25950,25950,25950,25900,555
20240318,131700,16304843450,25950,25950,25950,25900,1675
20240318,131600,16261378150,26000,26000,26000,25950,489
20240318,131500,16248675950,25950,26000,26000,25950,832
20240318,131400,16227068900,26000,26050,26050,25950,2647
20240318,131300,16158293450,26000,26100,26100,26000,882
20240318,131200,16135347950,26050,26100,26100,26050,962
20240318,131100,16110284800,26100,25900,26100,25900,3177
20240318,131000,16027684200,25950,26050,26100,25900,5533
20240318,130900,15883707750,26100,26150,26150,26050,1574
20240318,130800,15842631900,26100,26100,26150,26100,1555
20240318,130700,15802012150,26150,26150,26150,26100,737
20240318,130600,15782756100,26150,26150,26200,26100,4895
20240318,130500,15654746800,26150,26150,26200,26150,718
20240318,130400,15635964250,26200,26200,26200,26150,987
20240318,130300,15610107600,26200,26250,26250,26200,3749
20240318,130200,15511856300,26200,26200,26250,26200,295
20240318,130100,15504120200,26250,26200,26250,26200,574
20240318,130000,15489062400,26200,26150,26250,26150,6214
20240318,125900,15326260050,26200,26200,26200,26150,562
20240318,125800,15311537900,26150,26200,26200,26150,2389
20240318,125700,15249046000,26150,26200,26200,26150,583
20240318,125600,15233778650,26150,26150,26200,26150,503
20240318,125500,15220607450,26150,26200,26200,26150,1800
20240318,125400,15173473900,26200,26150,26200,26150,702
20240318,125300,15155087100,26200,26200,26200,26150,1022
20240318,125200,15128318250,26200,26200,26200,26150,412
20240318,125100,15117526950,26150,26200,26200,26150,1586
20240318,125000,15076037400,26150,26150,26200,26100,5544
20240318,124900,14931044800,26150,26150,26150,26050,15882
20240318,124800,14516470500,26150,26100,26150,26100,751
20240318,124700,14496841300,26150,26150,26150,26100,410
20240318,124600,14486126300,26150,26100,26150,26100,722
20240318,124500,14467253200,26150,26150,26150,26100,748
20240318,124400,14447709050,26150,26150,26150,26100,917
20240318,124300,14423749200,26150,26100,26150,26100,343
20240318,124200,14414787800,26150,26150,26150,26100,1064
20240318,124100,14386969100,26150,26150,26150,26100,843
20240318,124000,14364929950,26150,26150,26150,26100,1020
20240318,123900,14338265500,26150,26150,26150,26100,238
20240318,123800,14332047600,26100,26150,26150,26100,437
20240318,123700,14320623950,26100,26150,26150,26100,892
20240318,123600,14297306000,26150,26200,26200,26150,4702
20240318,123500,14174341050,26200,26150,26200,26150,859
20240318,123400,14151844900,26200,26200,26200,26150,645
20240318,123300,14134946700,26200,26150,26200,26150,537
20240318,123200,14120884900,26200,26150,26200,26150,868
20240318,123100,14098151550,26200,26200,26200,26150,724
20240318,123000,14079189400,26200,26200,26200,26150,741
20240318,122900,14059781500,26200,26200,26200,26150,1450
20240318,122800,14021797000,26150,26200,26200,26150,925
20240318,122700,13997599300,26200,26150,26200,26150,2030
20240318,122600,13944424550,26150,26150,26200,26150,811
20240318,122500,13923188600,26150,26100,26250,26050,17667
20240318,122400,13461421300,26050,26100,26100,26050,7984
20240318,122300,13253068850,26100,26050,26100,26050,959
20240318,122200,13228082400,26100,26050,26100,26050,898
20240318,122100,13204678700,26100,26100,26100,26050,306
20240318,122000,13196697600,26050,26050,26100,26050,1356
20240318,121900,13161354200,26100,26100,26100,26050,858
20240318,121800,13138986000,26050,26050,26100,26050,2792
20240318,121700,13066229600,26050,26000,26050,26000,1678
20240318,121600,13022528400,26050,26000,26050,26000,1088
20240318,121500,12994213600,26000,26000,26050,26000,511
20240318,121400,12980913650,26050,26000,26050,26000,513
20240318,121300,12967555150,26050,26000,26050,26000,1198
20240318,121200,12936371600,26050,26050,26050,26000,837
20240318,121100,12914593100,26000,26000,26050,25950,5800
20240318,121000,12763794300,26000,26050,26050,26000,1696
20240318,120900,12719617000,26050,26000,26050,26000,757
20240318,120800,12699916900,26000,26050,26050,26000,591
20240318,120700,12684525650,26050,26000,26050,26000,329
20240318,120600,12675960250,26000,26050,26050,26000,869
20240318,120500,12653339900,26050,26000,26050,25950,2961
20240318,120400,12576346350,26000,26000,26000,25950,452
20240318,120300,12564605250,26000,25950,26000,25950,1444
20240318,120200,12527064100,26000,26000,26000,25950,536
20240318,120100,12513133450,26000,26000,26000,25950,564
20240318,120000,12498475000,25950,26050,26050,25950,4281
20240318,115900,12387176050,26000,26000,26050,26000,802
20240318,115800,12366312950,26050,26050,26050,26000,1037
20240318,115700,12339301600,26000,26000,26050,26000,462
20240318,115600,12327284250,26050,26000,26050,26000,2096
20240318,115500,12272759600,26050,26000,26050,26000,1181
20240318,115400,12241999350,26000,26000,26050,25950,2934
20240318,115300,12165680400,25950,25850,26000,25850,18024
20240318,115200,11698288400,25850,25900,25900,25850,275
20240318,115100,11691166900,25900,25850,25900,25850,874
20240318,115000,11668543600,25900,25850,25900,25850,370
20240318,114900,11658963400,25900,25900,25900,25850,255
20240318,114800,11652364050,25850,25900,25900,25850,1582
20240318,114700,11611403000,25900,25850,25900,25850,770
20240318,114600,11591478050,25850,25850,25900,25850,363
20240318,114500,11582081350,25850,25850,25900,25850,768
20240318,114400,11562210050,25850,25900,25900,25800,1086
20240318,114300,11534092950,25900,25800,25900,25750,6383
20240318,114200,11369160350,25800,25800,25800,25750,291
20240318,114100,11361659450,25800,25750,25800,25750,1496
20240318,114000,11323069600,25750,25750,25800,25750,445
20240318,113900,11311592850,25800,25800,25800,25750,551
20240318,113800,11297388450,25750,25800,25850,25750,3779
20240318,113700,11199893150,25850,25800,25850,25800,951
20240318,113600,11175335450,25800,25850,25850,25800,626
20240318,113500,11159169100,25800,25850,25850,25800,312
20240318,113400,11151113850,25800,25850,25900,25800,732
20240318,113300,11132192700,25850,25850,25900,25800,1285
20240318,113200,11098972550,25800,25850,25850,25800,636
20240318,113100,11082536650,25850,25850,25850,25800,3447
20240318,113000,10993460450,25850,25800,25850,25800,666
20240318,112900,10976265150,25800,25800,25850,25750,1969
20240318,112800,10925475350,25800,25750,25800,25750,594
20240318,112700,10910157850,25750,25800,25800,25750,516
20240318,112600,10896852100,25800,25800,25850,25750,2736
20240318,112500,10826256650,25850,25850,25850,25800,567
20240318,112400,10811606500,25800,25850,25850,25800,457
20240318,112300,10799801150,25850,25850,25850,25800,499
20240318,112200,10786911950,25800,25800,25850,25750,2687
20240318,112100,10717587900,25800,25800,25800,25750,152
20240318,112000,10713668600,25750,25750,25800,25750,571
20240318,111900,10698958200,25800,25850,25850,25750,2061
20240318,111800,10645771100,25800,25800,25850,25800,392
20240318,111700,10635647900,25800,25850,25850,25800,397
20240318,111600,10625391900,25850,25850,25900,25800,803
20240318,111500,10604638400,25850,25850,25900,25850,960
20240318,111400,10579802500,25850,25900,25900,25850,1570
20240318,111300,10539197200,25850,25900,25900,25850,578
20240318,111200,10524253250,25850,25850,25900,25850,2269
20240318,111100,10465586700,25850,25800,25850,25750,6313
20240318,111000,10302945300,25750,25750,25800,25750,562
20240318,110900,10288470850,25800,25800,25800,25750,1425
20240318,110800,10251758450,25750,25750,25800,25750,477
20240318,110700,10239453550,25800,25800,25800,25750,705
20240318,110600,10221270950,25800,25800,25800,25750,212
20240318,110500,10215806600,25800,25800,25800,25700,583
20240318,110400,10200788300,25750,25750,25800,25750,1278
20240318,110300,10167860950,25750,25750,25750,25700,2733
20240318,110200,10097591500,25750,25700,25750,25700,717
20240318,110100,10079134700,25750,25750,25750,25700,360
20240318,110000,10069868300,25750,25700,25750,25650,1289
20240318,105900,10036720300,25700,25650,25700,25600,1846
20240318,105800,9989362400,25600,25600,25650,25550,2807
20240318,105700,9917491900,25600,25600,25600,25550,912
20240318,105600,9894152400,25550,25600,25600,25550,1010
20240318,105500,9868298600,25600,25600,25600,25550,551
20240318,105400,9854200250,25550,25600,25600,25550,1054
20240318,105300,9827226200,25550,25600,25600,25550,518
20240318,105200,9813969000,25600,25550,25600,25550,1094
20240318,105100,9785964950,25550,25600,25600,25550,4967
20240318,105000,9659028150,25600,25600,25600,25550,1716
20240318,104900,9615101500,25600,25600,25600,25550,2411
20240318,104800,9553486100,25600,25600,25600,25550,1038
20240318,104700,9526915700,25600,25600,25650,25600,7680
20240318,104600,9330307500,25650,25650,25650,25600,1548
20240318,104500,9290605450,25650,25650,25650,25600,1098
20240318,104400,9262460650,25650,25600,25650,25600,816
20240318,104300,9241564350,25600,25650,25650,25600,1071
20240318,104200,9214135200,25650,25650,25650,25600,620
20240318,104100,9198234050,25650,25700,25700,25600,3282
20240318,104000,9114054300,25700,25700,25700,25650,713
20240318,103900,9095745700,25700,25750,25750,25700,1029
20240318,103800,9069288750,25750,25750,25750,25700,730
20240318,103700,9050509000,25750,25800,25800,25700,2913
20240318,103600,8975441800,25850,25800,25850,25750,3830
20240318,103500,8876625200,25800,25750,25800,25750,1504
20240318,103400,8837876050,25750,25750,25750,25750,566
20240318,103300,8823301550,25750,25750,25750,25700,384
20240318,103200,8813415400,25750,25750,25750,25750,400
20240318,103100,8803115400,25700,25700,25700,25650,3291
20240318,103000,8718546700,25700,25700,25700,25650,543
20240318,102900,8704597750,25700,25700,25700,25650,148
20240318,102800,8700794200,25700,25650,25700,25650,653
20240318,102700,8684029150,25650,25700,25700,25650,766
20240318,102600,8664379900,25700,25650,25700,25600,673
20240318,102500,8647113400,25650,25700,25700,25650,913
20240318,102400,8623691200,25700,25700,25700,25650,985
20240318,102300,8598408200,25700,25650,25700,25650,619
20240318,102200,8582519700,25700,25600,25700,25600,2008
20240318,102100,8531016250,25650,25650,25650,25600,899
20240318,102000,8507958800,25650,25600,25650,25600,954
20240318,101900,8483525600,25650,25650,25650,25600,675
20240318,101800,8466243850,25650,25650,25650,25600,977
20240318,101700,8441201650,25650,25650,25650,25600,1140
20240318,101600,8411993800,25650,25650,25650,25600,400
20240318,101500,8401733850,25650,25600,25650,25600,808
20240318,101400,8381031400,25650,25650,25650,25600,189
20240318,101300,8376190550,25650,25600,25650,25550,5485
20240318,101200,8235772050,25600,25650,25650,25600,529
20240318,101100,8222224150,25650,25650,25650,25600,712
20240318,101000,8203973350,25650,25650,25650,25650,763
20240318,100900,8184402400,25600,25650,25650,25600,2533
20240318,100800,8119439800,25650,25550,25650,25550,2613
20240318,100700,8052549050,25600,25600,25600,25550,209
20240318,100600,8047201300,25600,25550,25600,25550,1743
20240318,100500,8002639400,25600,25650,25650,25550,2922
20240318,100400,7927872300,25650,25650,25700,25650,4329
20240318,100300,7816820450,25700,25700,25750,25700,6889
20240318,100200,7639693450,25700,25750,25800,25650,17526
20240318,100100,7189314000,25750,25800,25800,25750,1502
20240318,100000,7150627500,25750,25800,25800,25750,1106
20240318,095900,7122142700,25800,25850,25850,25800,2839
20240318,095800,7048863050,25850,25850,25900,25850,2277
20240318,095700,6989991450,25900,25900,25950,25900,859
20240318,095600,6967737900,25950,25900,25950,25900,836
20240318,095500,6946071900,25950,25950,25950,25900,1653
20240318,095400,6903242850,25950,25900,25950,25900,894
20240318,095300,6880056700,25900,25900,25900,25850,352
20240318,095200,6870940550,25900,25850,25900,25850,420
20240318,095100,6860078200,25850,25900,25900,25850,3187
20240318,095000,6777690600,25900,26000,26000,25850,1380
20240318,094900,6741953900,26050,25850,26050,25800,4446
20240318,094800,6626535750,25850,25850,25900,25800,1531
20240318,094700,6586967800,25900,25950,25950,25900,1719
20240318,094600,6542436250,25900,26000,26000,25900,1360
20240318,094500,6507143200,26000,26000,26050,25950,4924
20240318,094400,6379182450,26000,25950,26000,25900,2892
20240318,094300,6304147250,25950,25950,25950,25900,445
20240318,094200,6292617200,25900,25900,25950,25900,1393
20240318,094100,6256527250,25950,25900,26000,25900,4074
20240318,094000,6150816700,25900,25950,25950,25800,1391
20240318,093900,6114797800,25950,25850,25950,25800,3089
20240318,093800,6034806800,25900,25800,25900,25800,292
20240318,093700,6027245550,25800,25800,25900,25800,4330
20240318,093600,5915302250,25850,25850,25850,25800,1693
20240318,093500,5871614500,25850,25800,25850,25750,1724
20240318,093400,5827134400,25800,25750,25800,25750,1598
20240318,093300,5785929200,25750,25750,25750,25700,1955
20240318,093200,5735605300,25700,25750,25800,25700,1165
20240318,093100,5705612550,25750,25700,25800,25700,4403
20240318,093000,5592323200,25750,25600,25750,25600,3212
20240318,092900,5509827450,25650,25600,25650,25600,2805
20240318,092800,5437964200,25600,25550,25600,25550,2261
20240318,092700,5380140600,25550,25550,25600,25500,4815
20240318,092600,5257194100,25600,25500,25600,25500,4409
20240318,092500,5144586850,25500,25500,25500,25450,559
20240318,092400,5130342800,25500,25550,25550,25450,2873
20240318,092300,5057134250,25550,25500,25550,25500,1413
20240318,092200,5021047500,25550,25500,25550,25450,3487
20240318,092100,4932116550,25500,25550,25550,25450,487
20240318,092000,4919691500,25550,25500,25550,25450,3267
20240318,091900,4836284750,25450,25400,25500,25400,5426
20240318,091800,4698144850,25400,25450,25450,25350,2362
20240318,091700,4638177500,25450,25350,25450,25300,7228
20240318,091600,4454989050,25350,25300,25350,25300,6170
20240318,091500,4298796600,25350,25250,25350,25200,26671
20240318,091400,3625010200,25300,25400,25450,25250,21460
20240318,091300,3081596550,25450,25450,25550,25400,8717
20240318,091200,2859533200,25500,25600,25600,25450,7808
20240318,091100,2660317850,25600,25650,25700,25550,3463
20240318,091000,2571607550,25650,25600,25700,25600,2659
20240318,090900,2503407300,25600,25600,25650,25550,4716
20240318,090800,2382566600,25550,25500,25600,25450,9086
20240318,090700,2150588350,25500,25450,25550,25450,2500
20240318,090600,2086816700,25450,25450,25550,25400,7119
20240318,090500,1905544150,25400,25550,25550,25400,7881
20240318,090400,1704798950,25500,25500,25600,25500,3705
20240318,090300,1610233900,25550,25500,25600,25450,12842
20240318,090200,1282680950,25500,25750,25750,25500,24409
20240318,090100,657282350,25750,25800,25850,25700,4497
20240318,090000,541396700,25900,25900,26050,25750,20321