KissMeData/001120/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183300,4950782550,25850,25850,25850,25850,5020
20240325,183200,4950782550,25850,25850,25850,25850,0
20240325,183100,4950782550,25850,25850,25850,25850,0
20240325,183000,4950782550,25850,25850,25850,25850,0
20240325,182900,4950782550,25850,25850,25850,25850,0
20240325,182800,4950782550,25850,25850,25850,25850,0
20240325,182700,4950782550,25850,25850,25850,25850,0
20240325,182600,4950782550,25850,25850,25850,25850,0
20240325,182500,4950782550,25850,25850,25850,25850,0
20240325,182400,4950782550,25850,25850,25850,25850,0
20240325,182300,4950782550,25850,25850,25850,25850,0
20240325,182200,4950782550,25850,25850,25850,25850,0
20240325,182100,4950782550,25850,25850,25850,25850,0
20240325,182000,4950782550,25850,25850,25850,25850,0
20240325,181900,4950782550,25850,25850,25850,25850,0
20240325,181800,4950782550,25850,25850,25850,25850,0
20240325,181700,4950782550,25850,25850,25850,25850,0
20240325,181600,4950782550,25850,25850,25850,25850,0
20240325,181500,4950782550,25850,25850,25850,25850,0
20240325,181400,4950782550,25850,25850,25850,25850,0
20240325,181300,4950782550,25850,25850,25850,25850,0
20240325,181200,4950782550,25850,25850,25850,25850,0
20240325,181100,4950782550,25850,25850,25850,25850,0
20240325,181000,4950782550,25850,25850,25850,25850,0
20240325,180900,4950782550,25850,25850,25850,25850,0
20240325,180800,4950782550,25850,25850,25850,25850,0
20240325,180700,4950782550,25850,25850,25850,25850,0
20240325,180600,4950782550,25850,25850,25850,25850,0
20240325,180500,4950782550,25850,25850,25850,25850,0
20240325,180400,4950782550,25850,25850,25850,25850,0
20240325,180300,4950782550,25850,25850,25850,25850,5020
20240325,180200,4950782550,25850,25850,25850,25850,0
20240325,180100,4950782550,25850,25850,25850,25850,0
20240325,180000,4950782550,25850,25850,25850,25850,0
20240325,175900,4950782550,25850,25850,25850,25850,0
20240325,175800,4950782550,25850,25850,25850,25850,0
20240325,175700,4950782550,25850,25850,25850,25850,0
20240325,175600,4950782550,25850,25850,25850,25850,0
20240325,175500,4950782550,25850,25850,25850,25850,0
20240325,175400,4950782550,25850,25850,25850,25850,0
20240325,175300,4950782550,25850,25850,25850,25850,0
20240325,175200,4950782550,25850,25850,25850,25850,0
20240325,175100,4950782550,25850,25850,25850,25850,0
20240325,175000,4950782550,25850,25850,25850,25850,0
20240325,174900,4950782550,25850,25850,25850,25850,0
20240325,174800,4950782550,25850,25850,25850,25850,0
20240325,174700,4950782550,25850,25850,25850,25850,0
20240325,174600,4950782550,25850,25850,25850,25850,0
20240325,174500,4950782550,25850,25850,25850,25850,0
20240325,174400,4950782550,25850,25850,25850,25850,0
20240325,174300,4950782550,25850,25850,25850,25850,0
20240325,174200,4950782550,25850,25850,25850,25850,0
20240325,174100,4950782550,25850,25850,25850,25850,0
20240325,174000,4950782550,25850,25850,25850,25850,0
20240325,173900,4950782550,25850,25850,25850,25850,0
20240325,173800,4950782550,25850,25850,25850,25850,0
20240325,173700,4950782550,25850,25850,25850,25850,0
20240325,173600,4950782550,25850,25850,25850,25850,0
20240325,173500,4950782550,25850,25850,25850,25850,0
20240325,173400,4950782550,25850,25850,25850,25850,0
20240325,173300,4950782550,25850,25850,25850,25850,5020
20240325,173200,4950782550,25850,25850,25850,25850,0
20240325,173100,4950782550,25850,25850,25850,25850,0
20240325,173000,4950782550,25850,25850,25850,25850,0
20240325,172900,4950782550,25850,25850,25850,25850,0
20240325,172800,4950782550,25850,25850,25850,25850,0
20240325,172700,4950782550,25850,25850,25850,25850,0
20240325,172600,4950782550,25850,25850,25850,25850,0
20240325,172500,4950782550,25850,25850,25850,25850,0
20240325,172400,4950782550,25850,25850,25850,25850,0
20240325,172300,4950782550,25850,25850,25850,25850,0
20240325,172200,4950782550,25850,25850,25850,25850,0
20240325,172100,4950782550,25850,25850,25850,25850,0
20240325,172000,4950782550,25850,25850,25850,25850,0
20240325,171900,4950782550,25850,25850,25850,25850,0
20240325,171800,4950782550,25850,25850,25850,25850,0
20240325,171700,4950782550,25850,25850,25850,25850,0
20240325,171600,4950782550,25850,25850,25850,25850,0
20240325,171500,4950782550,25850,25850,25850,25850,0
20240325,171400,4950782550,25850,25850,25850,25850,0
20240325,171300,4950782550,25850,25850,25850,25850,0
20240325,171200,4950782550,25850,25850,25850,25850,0
20240325,171100,4950782550,25850,25850,25850,25850,0
20240325,171000,4950782550,25850,25850,25850,25850,0
20240325,170900,4950782550,25850,25850,25850,25850,0
20240325,170800,4950782550,25850,25850,25850,25850,0
20240325,170700,4950782550,25850,25850,25850,25850,0
20240325,170600,4950782550,25850,25850,25850,25850,0
20240325,170500,4950782550,25850,25850,25850,25850,0
20240325,170400,4950782550,25850,25850,25850,25850,0
20240325,170300,4950782550,25850,25850,25850,25850,5020
20240325,170200,4950782550,25850,25850,25850,25850,0
20240325,170100,4950782550,25850,25850,25850,25850,0
20240325,170000,4950782550,25850,25850,25850,25850,0
20240325,165900,4950782550,25850,25850,25850,25850,0
20240325,165800,4950782550,25850,25850,25850,25850,0
20240325,165700,4950782550,25850,25850,25850,25850,0
20240325,165600,4950782550,25850,25850,25850,25850,0
20240325,165500,4950782550,25850,25850,25850,25850,0
20240325,165400,4950782550,25850,25850,25850,25850,0
20240325,165300,4950782550,25850,25850,25850,25850,0
20240325,165200,4950782550,25850,25850,25850,25850,0
20240325,165100,4950782550,25850,25850,25850,25850,0
20240325,165000,4950782550,25850,25850,25850,25850,0
20240325,164900,4950782550,25850,25850,25850,25850,0
20240325,164800,4950782550,25850,25850,25850,25850,0
20240325,164700,4950782550,25850,25850,25850,25850,0
20240325,164600,4950782550,25850,25850,25850,25850,0
20240325,164500,4950782550,25850,25850,25850,25850,0
20240325,164400,4950782550,25850,25850,25850,25850,0
20240325,164300,4950782550,25850,25850,25850,25850,0
20240325,164200,4950782550,25850,25850,25850,25850,0
20240325,164100,4950782550,25850,25850,25850,25850,0
20240325,164000,4950782550,25850,25850,25850,25850,0
20240325,163900,4950782550,25850,25850,25850,25850,0
20240325,163800,4950782550,25850,25850,25850,25850,0
20240325,163700,4950782550,25850,25850,25850,25850,0
20240325,163600,4950782550,25850,25850,25850,25850,0
20240325,163500,4950782550,25850,25850,25850,25850,0
20240325,163400,4950782550,25850,25850,25850,25850,0
20240325,163300,4950782550,25850,25850,25850,25850,5020
20240325,163200,4950782550,25850,25850,25850,25850,0
20240325,163100,4950782550,25850,25850,25850,25850,0
20240325,163000,4950782550,25850,25850,25850,25850,0
20240325,162900,4950782550,25850,25850,25850,25850,0
20240325,162800,4950782550,25850,25850,25850,25850,0
20240325,162700,4950782550,25850,25850,25850,25850,0
20240325,162600,4950782550,25850,25850,25850,25850,0
20240325,162500,4950782550,25850,25850,25850,25850,0
20240325,162400,4950782550,25850,25850,25850,25850,0
20240325,162300,4950782550,25850,25850,25850,25850,0
20240325,162200,4950782550,25850,25850,25850,25850,0
20240325,162100,4950782550,25850,25850,25850,25850,0
20240325,162000,4950782550,25850,25850,25850,25850,0
20240325,161900,4950782550,25850,25850,25850,25850,0
20240325,161800,4950782550,25850,25850,25850,25850,0
20240325,161700,4950782550,25850,25850,25850,25850,0
20240325,161600,4950782550,25850,25850,25850,25850,0
20240325,161500,4950782550,25850,25850,25850,25850,0
20240325,161400,4950782550,25850,25850,25850,25850,0
20240325,161300,4950782550,25850,25850,25850,25850,0
20240325,161200,4950782550,25850,25850,25850,25850,0
20240325,161100,4950782550,25850,25850,25850,25850,0
20240325,161000,4950782550,25850,25850,25850,25850,0
20240325,160900,4950782550,25850,25850,25850,25850,0
20240325,160800,4950782550,25850,25850,25850,25850,0
20240325,160700,4950782550,25850,25850,25850,25850,0
20240325,160600,4950782550,25850,25850,25850,25850,0
20240325,160500,4950782550,25850,25850,25850,25850,0
20240325,160400,4950782550,25850,25850,25850,25850,0
20240325,160300,4950782550,25850,25850,25850,25850,5020
20240325,160200,4950782550,25850,25850,25850,25850,0
20240325,160100,4950782550,25850,25850,25850,25850,0
20240325,160000,4950782550,25850,25850,25850,25850,0
20240325,155900,4950782550,25850,25850,25850,25850,0
20240325,155800,4950782550,25850,25850,25850,25850,0
20240325,155700,4950782550,25850,25850,25850,25850,0
20240325,155600,4950782550,25850,25850,25850,25850,0
20240325,155500,4950782550,25850,25850,25850,25850,0
20240325,155400,4950782550,25850,25850,25850,25850,0
20240325,155300,4950782550,25850,25850,25850,25850,0
20240325,155200,4950782550,25850,25850,25850,25850,0
20240325,155100,4950782550,25850,25850,25850,25850,0
20240325,155000,4950782550,25850,25850,25850,25850,0
20240325,154900,4950782550,25850,25850,25850,25850,0
20240325,154800,4950782550,25850,25850,25850,25850,0
20240325,154700,4950782550,25850,25850,25850,25850,0
20240325,154600,4950782550,25850,25850,25850,25850,0
20240325,154500,4950782550,25850,25850,25850,25850,0
20240325,154400,4950782550,25850,25850,25850,25850,0
20240325,154300,4950782550,25850,25850,25850,25850,0
20240325,154200,4950782550,25850,25850,25850,25850,0
20240325,154100,4950782550,25850,25850,25850,25850,0
20240325,154000,4950782550,25850,25850,25850,25850,0
20240325,153900,4950782550,25850,25850,25850,25850,0
20240325,153800,4950782550,25850,25850,25850,25850,0
20240325,153700,4950782550,25850,25850,25850,25850,0
20240325,153600,4950782550,25850,25850,25850,25850,0
20240325,153500,4950782550,25850,25850,25850,25850,0
20240325,153400,4950782550,25850,25850,25850,25850,0
20240325,153300,4950782550,25850,25850,25850,25850,5020
20240325,153200,4950782550,25850,25850,25850,25850,0
20240325,153100,4950782550,25850,25850,25850,25850,0
20240325,153000,4950782550,25850,25850,25850,25850,5020
20240325,152900,4821015550,25900,25900,25900,25900,0
20240325,152800,4821015550,25900,25900,25900,25900,0
20240325,152700,4821015550,25900,25900,25900,25900,0
20240325,152600,4821015550,25900,25900,25900,25900,0
20240325,152500,4821015550,25900,25900,25900,25900,0
20240325,152400,4821015550,25900,25900,25900,25900,0
20240325,152300,4821015550,25900,25900,25900,25900,0
20240325,152200,4821015550,25900,25900,25900,25900,0
20240325,152100,4821015550,25900,25900,25900,25900,0
20240325,152000,4821015550,25900,25900,25900,25900,0
20240325,151900,4821015550,25900,25950,25950,25900,185
20240325,151800,4816222600,25950,25850,25950,25850,503
20240325,151700,4803199050,25850,25850,25950,25850,425
20240325,151600,4792196400,25850,25900,25950,25850,504
20240325,151500,4779144550,25900,25900,25950,25900,1279
20240325,151400,4746017150,25900,25900,25950,25900,317
20240325,151300,4737804700,25900,25950,25950,25850,378
20240325,151200,4728006850,25900,25900,25900,25850,687
20240325,151100,4710224400,25900,25850,25900,25850,2190
20240325,151000,4653609600,25900,25850,25900,25850,325
20240325,150900,4645204650,25850,25900,25900,25850,250
20240325,150800,4638736750,25850,25900,25900,25850,359
20240325,150700,4629450850,25850,25900,25900,25850,229
20240325,150600,4623528050,25850,25900,25950,25850,833
20240325,150500,4601956650,25900,25900,25950,25900,300
20240325,150400,4594184450,25900,25950,25950,25900,201
20240325,150300,4588976650,25900,25900,25950,25900,282
20240325,150200,4581671250,25900,25900,25950,25900,215
20240325,150100,4576100850,25900,25900,25950,25900,333
20240325,150000,4567471900,25900,25900,25950,25900,225
20240325,145900,4561641050,25950,25950,25950,25900,683
20240325,145800,4543928750,25900,25900,25950,25900,254
20240325,145700,4537344300,25900,25950,26000,25900,642
20240325,145600,4520699650,25900,25900,25950,25900,472
20240325,145500,4508463950,25900,25900,25950,25900,487
20240325,145400,4495834550,25900,25900,25950,25900,335
20240325,145300,4487152400,25900,26000,26000,25900,404
20240325,145200,4476672350,25950,25900,25950,25900,818
20240325,145100,4455458050,25900,25900,25950,25900,235
20240325,145000,4449365750,25900,25950,25950,25900,391
20240325,144900,4439230250,25900,25950,25950,25900,381
20240325,144800,4429351150,25900,25900,25950,25900,544
20240325,144700,4415248100,25900,25950,25950,25900,396
20240325,144600,4404980600,25900,25900,25950,25900,496
20240325,144500,4392120500,25900,25900,25950,25900,294
20240325,144400,4384500950,25900,25850,25950,25850,398
20240325,144300,4374189450,25850,25850,25900,25850,420
20240325,144200,4363323500,25900,25950,25950,25850,417
20240325,144100,4352524300,25900,25900,25950,25850,654
20240325,144000,4335592450,25850,25900,25950,25850,259
20240325,143900,4328879400,25900,25900,25900,25850,541
20240325,143800,4314876650,25850,25850,25900,25850,609
20240325,143700,4299127600,25850,25900,25950,25850,549
20240325,143600,4284903500,25950,25900,25950,25900,262
20240325,143500,4278112250,25900,25850,25950,25850,303
20240325,143400,4270269550,25850,25850,25900,25850,507
20240325,143300,4257145800,25850,25850,25900,25850,413
20240325,143200,4246461850,25850,25900,25950,25850,782
20240325,143100,4226226800,25850,25850,25900,25850,865
20240325,143000,4203841250,25850,25850,25900,25850,534
20240325,142900,4190029100,25850,25850,25900,25850,246
20240325,142800,4183664100,25900,25850,25900,25850,794
20240325,142700,4163126550,25850,25850,25900,25850,462
20240325,142600,4151175700,25900,25900,25900,25850,509
20240325,142500,4138002950,25850,25900,25900,25850,395
20240325,142400,4127778050,25850,25850,25900,25850,955
20240325,142300,4103051100,25900,25900,25900,25850,499
20240325,142200,4090136850,25850,25900,25900,25850,390
20240325,142100,4080045000,25850,25850,25900,25850,438
20240325,142000,4068715750,25850,25850,25900,25850,383
20240325,141900,4058803900,25850,25850,25900,25850,428
20240325,141800,4047731850,25850,25850,25900,25850,611
20240325,141700,4031928950,25850,25850,25900,25850,687
20240325,141600,4014157200,25900,25850,25900,25850,572
20240325,141500,3999362150,25850,25850,25900,25850,564
20240325,141400,3984766650,25850,25900,25900,25850,372
20240325,141300,3975141800,25850,25850,25900,25850,301
20240325,141200,3967354350,25900,25900,25900,25850,767
20240325,141100,3947502050,25850,25850,25900,25850,325
20240325,141000,3939094750,25850,25850,25900,25850,426
20240325,140900,3928072650,25900,25850,25900,25850,309
20240325,140800,3920077950,25850,25850,25900,25850,713
20240325,140700,3901637250,25850,25900,25900,25850,1089
20240325,140600,3873467350,25850,25850,25900,25850,302
20240325,140500,3865656250,25900,25900,25900,25850,331
20240325,140400,3857090700,25850,25900,25950,25850,369
20240325,140300,3847538250,25900,25850,25900,25850,417
20240325,140200,3836745350,25850,25900,25900,25850,264
20240325,140100,3829915150,25850,25850,25950,25850,1106
20240325,140000,3801283000,25850,25850,25900,25850,242
20240325,135900,3795026450,25850,25850,25900,25850,328
20240325,135800,3786543250,25900,25850,25900,25850,513
20240325,135700,3773279150,25850,25850,25900,25850,674
20240325,135600,3755832150,25900,25900,25900,25850,941
20240325,135500,3731504900,25850,25900,25900,25850,801
20240325,135400,3710777350,25900,25850,25900,25850,397
20240325,135300,3700504300,25850,25850,25900,25850,273
20240325,135200,3693444500,25850,25850,25900,25850,350
20240325,135100,3684388900,25850,25850,25900,25850,303
20240325,135000,3676550350,25900,25850,25900,25850,612
20240325,134900,3660724650,25850,25900,25900,25850,523
20240325,134800,3647186250,25850,25900,25900,25850,696
20240325,134700,3629183100,25850,25900,25900,25850,510
20240325,134600,3615982150,25850,25850,25900,25850,373
20240325,134500,3606334750,25850,25850,25900,25850,347
20240325,134400,3597355850,25900,25850,25900,25850,256
20240325,134300,3590736250,25850,25850,25900,25850,401
20240325,134200,3580361650,25850,25900,25900,25850,976
20240325,134100,3555096550,25850,25850,25900,25850,466
20240325,134000,3543041700,25850,25850,25900,25850,208
20240325,133900,3537663550,25850,25850,25900,25850,343
20240325,133800,3528794150,25850,25950,25950,25850,2742
20240325,133700,3457794750,25950,25900,25950,25900,330
20240325,133600,3449243200,25900,25900,25950,25900,467
20240325,133500,3437140800,25950,25900,25950,25900,318
20240325,133400,3428903450,25950,25900,25950,25900,532
20240325,133300,3415120800,25900,25900,25950,25900,288
20240325,133200,3407661250,25900,25900,25950,25900,247
20240325,133100,3401260000,25900,25900,25950,25900,807
20240325,133000,3380357350,25900,25900,25950,25900,498
20240325,132900,3367446050,25950,25950,25950,25900,242
20240325,132800,3361176350,25900,25950,25950,25900,746
20240325,132700,3341847900,25950,25950,25950,25900,34
20240325,132600,3340966750,25950,25900,25950,25900,77
20240325,132500,3338971150,25950,25900,25950,25900,127
20240325,132400,3335676500,25900,25950,25950,25900,45
20240325,132300,3334509850,25950,25950,25950,25900,105
20240325,132200,3331785700,25900,25900,25950,25900,79
20240325,132100,3329737650,25950,25950,25950,25900,227
20240325,132000,3323848050,25900,25950,25950,25900,10
20240325,131900,3323588950,25900,25950,25950,25900,140
20240325,131800,3319959450,25900,25950,25950,25900,382
20240325,131700,3310064350,25900,25950,25950,25900,68
20240325,131600,3308300300,25950,25950,25950,25900,75
20240325,131500,3306355200,25950,25900,25950,25900,77
20240325,131400,3304359150,25900,25900,25950,25900,229
20240325,131300,3298424600,25900,25900,25950,25900,40
20240325,131200,3297387450,25900,25950,25950,25900,95
20240325,131100,3294923100,25950,25950,25950,25900,142
20240325,131000,3291244300,25950,25950,25950,25900,114
20240325,130900,3288286750,25950,25950,25950,25900,180
20240325,130800,3283622550,25950,25900,25950,25900,397
20240325,130700,3273336350,25900,25900,25950,25900,71
20240325,130600,3271494550,25950,25900,25950,25900,49
20240325,130500,3270224050,25950,25900,25950,25900,78
20240325,130400,3268200450,25950,25950,26000,25900,110
20240325,130300,3265344800,25950,25950,25950,25900,234
20240325,130200,3259273400,25950,25950,25950,25900,55
20240325,130100,3257846950,25950,25900,25950,25900,135
20240325,130000,3254346100,25900,25900,25950,25900,49
20240325,125900,3253075800,25900,25900,25950,25900,109
20240325,125800,3250248350,25950,25900,25950,25850,358
20240325,125700,3240985250,25900,25850,25950,25850,679
20240325,125600,3223398400,25850,25900,25900,25850,103
20240325,125500,3220731050,25850,25850,25900,25850,154
20240325,125400,3216743800,25900,25900,25900,25850,109
20240325,125300,3213921650,25850,25900,25900,25850,39
20240325,125200,3212911950,25850,25850,25900,25850,207
20240325,125100,3207551900,25850,25900,25950,25850,434
20240325,125000,3196311200,25850,25850,25900,25850,133
20240325,124900,3192867150,25850,25850,25900,25850,346
20240325,124800,3183907150,25850,25950,25950,25850,454
20240325,124700,3172160450,25900,25850,25950,25850,548
20240325,124600,3157968300,25900,25900,25900,25850,226
20240325,124500,3152115850,25900,25900,25900,25850,110
20240325,124400,3149267150,25850,25900,25900,25850,2177
20240325,124300,3092987000,25900,25900,25900,25850,146
20240325,124200,3089206250,25900,25850,25900,25850,95
20240325,124100,3086746550,25850,25850,25900,25850,150
20240325,124000,3082863950,25900,25850,25900,25850,146
20240325,123900,3079083300,25900,25900,25900,25850,54
20240325,123800,3077685800,25900,25900,25900,25850,385
20240325,123700,3067730050,25900,25900,25900,25850,317
20240325,123600,3059522450,25850,25850,25900,25850,268
20240325,123500,3052583550,25850,25950,25950,25850,2521
20240325,123400,2987292600,25950,25900,25950,25900,124
20240325,123300,2984075150,25900,25900,25950,25900,60
20240325,123200,2982520000,25900,25950,25950,25900,58
20240325,123100,2981015250,25950,25900,25950,25900,90
20240325,123000,2978681300,25900,25900,25950,25900,149
20240325,122900,2974818150,25950,25950,25950,25900,13
20240325,122800,2974481250,25900,25900,25950,25900,348
20240325,122700,2965466750,25900,25950,25950,25900,139
20240325,122600,2961860350,25900,25900,25950,25900,505
20240325,122500,2948756300,25900,25900,25950,25900,294
20240325,122400,2941138150,25900,25900,25950,25900,85
20240325,122300,2938935650,25950,25900,25950,25900,606
20240325,122200,2923235250,25900,25900,25950,25900,150
20240325,122100,2919345550,25900,25950,25950,25900,84
20240325,122000,2917166200,25900,25900,25950,25900,161
20240325,121900,2912995350,25950,25950,25950,25900,425
20240325,121800,2901985000,26000,25950,26000,25900,9619
20240325,121700,2652840000,25900,25900,25950,25900,152
20240325,121600,2648896900,25950,25950,25950,25900,132
20240325,121500,2645472150,25900,25950,25950,25900,104
20240325,121400,2642773900,25900,25950,25950,25900,215
20240325,121300,2637198100,25950,25900,25950,25900,62
20240325,121200,2635591150,25900,25950,25950,25900,132
20240325,121100,2632167400,25900,25900,25950,25900,52
20240325,121000,2630819200,25950,25900,25950,25900,55
20240325,120900,2629392200,25950,25900,25950,25900,139
20240325,120800,2625786800,25900,25950,25950,25900,355
20240325,120700,2616592100,25950,25950,25950,25900,980
20240325,120600,2591162000,25950,25950,26000,25900,1234
20240325,120500,2559148850,25900,25950,25950,25900,151
20240325,120400,2555231200,25900,25900,25950,25900,111
20240325,120300,2552354100,25900,25900,25950,25900,586
20240325,120200,2537148800,25900,25900,25950,25900,108
20240325,120100,2534346650,25950,25950,25950,25900,121
20240325,120000,2531207700,25950,25950,25950,25900,504
20240325,115900,2518131350,25950,25950,25950,25900,1407
20240325,115800,2481620000,25950,25900,25950,25900,537
20240325,115700,2467701200,25900,25950,25950,25900,78
20240325,115600,2465677500,25900,25950,25950,25900,203
20240325,115500,2460412150,25900,25900,25950,25900,134
20240325,115400,2456936400,25900,25900,25950,25900,1042
20240325,115300,2429897200,25950,25900,25950,25900,173
20240325,115200,2425408950,25900,25900,25950,25900,90
20240325,115100,2423074450,25950,25900,25950,25900,210
20240325,115000,2417631750,25900,25950,25950,25900,35
20240325,114900,2416724600,25950,25950,25950,25900,97
20240325,114800,2414208300,25950,25900,25950,25900,341
20240325,114700,2405374350,25900,25900,25950,25900,294
20240325,114600,2397754700,25950,25950,25950,25900,149
20240325,114500,2393889700,25900,25900,25950,25900,732
20240325,114400,2374896000,25900,25950,25950,25900,30
20240325,114300,2374118150,25950,25900,25950,25900,371
20240325,114200,2364493700,25900,25900,25950,25900,73
20240325,114100,2362601000,25950,25950,25950,25900,138
20240325,114000,2359023450,25950,25900,25950,25900,96
20240325,113900,2356533550,25900,25900,25950,25900,101
20240325,113800,2353915900,25900,25950,25950,25900,526
20240325,113700,2340284700,25950,25900,25950,25900,76
20240325,113600,2338314750,25900,25950,25950,25900,163
20240325,113500,2334087450,25900,25950,25950,25900,409
20240325,113400,2323474000,25950,25950,25950,25900,337
20240325,113300,2314730350,26000,25950,26000,25900,1101
20240325,113200,2286159250,25900,25950,25950,25900,125
20240325,113100,2282920550,25950,25950,25950,25900,187
20240325,113000,2278071200,25900,26000,26000,25900,6541
20240325,112900,2108532950,25950,25950,26000,25950,67
20240325,112800,2106791750,26000,25950,26000,25950,389
20240325,112700,2096695600,26000,25950,26000,25950,141
20240325,112600,2093033000,25950,26000,26000,25950,148
20240325,112500,2089187950,25950,25950,26000,25950,146
20240325,112400,2085396100,25950,25950,26000,25950,158
20240325,112300,2081289750,25950,26000,26000,25950,159
20240325,112200,2077161300,26000,25950,26000,25950,217
20240325,112100,2071521150,25950,25950,26000,25950,151
20240325,112000,2067600700,25950,26000,26000,25950,158
20240325,111900,2063495450,25950,25950,26000,25950,75
20240325,111800,2061548800,25950,25950,26000,25950,402
20240325,111700,2051113000,25950,26000,26000,25950,68
20240325,111600,2049347050,25950,26000,26000,25950,98
20240325,111500,2046799600,26000,25950,26000,25950,51
20240325,111400,2045474850,26000,25950,26000,25950,63
20240325,111300,2043838050,26000,25950,26000,25950,715
20240325,111200,2025278550,25950,25950,26000,25950,61
20240325,111100,2023694000,26000,26000,26000,26000,134
20240325,111000,2020210000,25950,25950,26000,25950,28
20240325,110900,2019483350,25950,25950,26000,25950,139
20240325,110800,2015872550,26000,25950,26000,25950,356
20240325,110700,2006631700,25950,26000,26050,25950,124
20240325,110600,2003411000,26000,26000,26000,25950,190
20240325,110500,1998471450,25950,26000,26000,25950,87
20240325,110400,1996210100,25950,25950,26000,25950,51
20240325,110300,1994885600,26000,26000,26050,25950,98
20240325,110200,1992336400,26000,25950,26000,25950,396
20240325,110100,1982041350,25950,26000,26000,25950,62
20240325,110000,1980430450,26000,25950,26000,25950,223
20240325,105900,1974632950,26000,25950,26000,25950,58
20240325,105800,1973126250,26000,26000,26000,25950,409
20240325,105700,1962507300,25950,25950,26000,25950,547
20240325,105600,1948310850,26000,25950,26000,25950,173
20240325,105500,1943814850,25950,25950,25950,25950,109
20240325,105400,1940986300,26000,25950,26000,25950,57
20240325,105300,1939504850,25950,25950,26000,25950,89
20240325,105200,1937194150,26000,26000,26000,25950,851
20240325,105100,1915091450,25950,25950,26000,25950,283
20240325,105000,1907735400,25950,26000,26000,25950,50
20240325,104900,1906436600,25950,26000,26000,25950,18
20240325,104800,1905969150,25950,25950,26000,25950,393
20240325,104700,1895769400,25950,25950,26000,25950,260
20240325,104600,1889013150,26000,25950,26000,25950,244
20240325,104500,1882679850,25950,25950,26000,25950,56
20240325,104400,1881225350,26000,26000,26000,25950,33
20240325,104300,1880367750,26000,25900,26000,25900,1385
20240325,104200,1844425050,25900,25950,25950,25900,204
20240325,104100,1839131950,25950,25900,25950,25900,22
20240325,104000,1838561500,25900,25950,25950,25900,31
20240325,103900,1837758250,25950,25950,26000,25900,207
20240325,103800,1832386800,25950,25950,26000,25900,425
20240325,103700,1821361100,26000,25900,26000,25900,330
20240325,103600,1812797700,25900,25950,25950,25900,67
20240325,103500,1811059600,25950,25950,25950,25900,427
20240325,103400,1799979850,25900,25900,25950,25900,149
20240325,103300,1796114400,25950,25900,25950,25900,611
20240325,103200,1780261750,25900,25900,25950,25900,101
20240325,103100,1777642050,25950,25950,25950,25900,403
20240325,103000,1767184700,25900,25950,25950,25900,320
20240325,102900,1758881400,25900,25900,25950,25900,388
20240325,102800,1748817150,25900,25950,25950,25900,330
20240325,102700,1740269950,25900,25900,25950,25900,166
20240325,102600,1735965950,25900,25900,25950,25900,53
20240325,102500,1734592250,25950,25900,25950,25900,82
20240325,102400,1732465200,25950,25950,25950,25900,212
20240325,102300,1726964800,25950,25900,25950,25900,543
20240325,102200,1712899250,25900,25900,25950,25900,1418
20240325,102100,1676156550,25900,25950,25950,25900,403
20240325,102000,1665718600,25950,25900,25950,25900,39
20240325,101900,1664707650,25900,25900,25900,25900,97
20240325,101800,1662195350,25900,25900,25950,25900,604
20240325,101700,1646543900,25950,25950,25950,25900,1078
20240325,101600,1618572100,25950,25950,26000,25950,132
20240325,101500,1615145700,25950,26000,26000,25950,39
20240325,101400,1614133500,25950,25950,25950,25950,237
20240325,101300,1607983350,25950,25950,25950,25950,287
20240325,101200,1600535700,25950,25950,25950,25950,643
20240325,101100,1583849850,25950,25950,25950,25950,6
20240325,101000,1583694150,25950,25950,26000,25950,41
20240325,100900,1582630150,25950,25900,25950,25900,196
20240325,100800,1577544150,25900,25950,25950,25900,481
20240325,100700,1565082500,25950,25950,26000,25900,173
20240325,100600,1560591250,25950,25900,25950,25900,618
20240325,100500,1544554350,25900,25900,26000,25900,1573
20240325,100400,1503738550,25900,25900,25950,25900,343
20240325,100300,1494838100,25950,25900,25950,25900,1658
20240325,100200,1451814150,25900,25950,25950,25900,1227
20240325,100100,1419978200,25950,25950,25950,25900,82
20240325,100000,1417851000,25900,25900,25950,25900,1876
20240325,095900,1369262500,25950,26000,26000,25900,12848
20240325,095800,1035919550,26000,25950,26000,25950,306
20240325,095700,1027978600,26000,25950,26000,25950,179
20240325,095600,1023325900,25950,26000,26000,25950,242
20240325,095500,1017035250,26000,25950,26000,25950,58
20240325,095400,1015529850,25950,25950,26000,25950,35
20240325,095300,1014621500,25950,26000,26000,25950,224
20240325,095200,1008798950,25950,26050,26050,25950,61
20240325,095100,1007214950,26000,26000,26050,26000,475
20240325,095000,994864450,26050,26000,26050,26000,150
20240325,094900,990964300,26000,26000,26050,26000,220
20240325,094800,985244250,26000,26000,26050,26000,376
20240325,094700,975468150,26050,26050,26050,26000,17
20240325,094600,975025550,26000,26000,26000,26000,80
20240325,094500,972945550,26000,26000,26000,26000,79
20240325,094400,970891550,26000,26000,26000,26000,46
20240325,094300,969695550,26000,26000,26000,25950,1195
20240325,094200,938625800,26000,26050,26050,25950,2642
20240325,094100,869934650,26000,26050,26050,26000,2625
20240325,094000,801684150,26000,26000,26050,26000,14
20240325,093900,801320000,26000,26000,26050,26000,268
20240325,093800,794342750,26000,26000,26050,26000,32
20240325,093700,793510600,26000,26050,26050,26000,275
20240325,093600,786360450,26000,26000,26050,26000,349
20240325,093500,777285650,26000,26000,26000,26000,96
20240325,093400,774789650,26050,26000,26050,26000,452
20240325,093300,763037150,26000,26000,26050,26000,186
20240325,093200,758199650,26000,25950,26050,25950,847
20240325,093100,736172000,26000,26000,26000,25950,65
20240325,093000,734483950,25950,26000,26000,25950,98
20240325,092900,731938000,26000,26000,26000,26000,466
20240325,092800,719822000,26000,26000,26000,26000,269
20240325,092700,712828000,26000,25950,26050,25950,491
20240325,092600,700057750,26000,26000,26000,26000,312
20240325,092500,691945750,25950,26000,26000,25950,1338
20240325,092400,657161750,26000,26050,26050,26000,2024
20240325,092300,604536300,26050,26050,26050,26050,39
20240325,092200,603520350,26000,26000,26050,26000,491
20240325,092100,590752150,26000,26000,26000,25950,1006
20240325,092000,564596250,26000,26000,26000,26000,5
20240325,091900,564466250,26000,26000,26000,26000,1804
20240325,091800,517562250,26000,26000,26000,26000,897
20240325,091700,494240250,26000,26000,26050,25950,5252
20240325,091600,357613250,26000,26050,26050,26000,88
20240325,091500,355323750,26000,26050,26050,26000,435
20240325,091400,343993600,26050,26000,26050,26000,224
20240325,091300,338169500,26050,26000,26050,26000,1739
20240325,091200,292955400,26000,26100,26100,26000,1180
20240325,091100,262231400,26050,26050,26050,26050,40
20240325,091000,261189400,26050,26000,26100,26000,239
20240325,090900,254972800,25950,26100,26100,25950,6149
20240325,090800,94809050,26100,26150,26150,26100,62
20240325,090700,93189000,26100,26150,26150,26100,305
20240325,090600,85213350,26100,26150,26200,26100,1166
20240325,090500,54745900,26150,26200,26250,26150,261
20240325,090400,47919750,26200,26200,26200,26150,489
20240325,090300,35116050,26250,26250,26250,26200,238
20240325,090200,28877800,26250,26200,26250,26200,11
20240325,090100,28589100,26250,26200,26300,26150,820
20240325,090000,7087500,26250,26250,26250,26250,270