KissMeData/028050/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190300,24537710400,25200,25200,25200,25200,65667
20240328,190200,24537710400,25200,25200,25200,25200,0
20240328,190100,24537710400,25200,25200,25200,25200,0
20240328,190000,24537710400,25200,25200,25200,25200,0
20240328,185900,24537710400,25200,25200,25200,25200,0
20240328,185800,24537710400,25200,25200,25200,25200,0
20240328,185700,24537710400,25200,25200,25200,25200,0
20240328,185600,24537710400,25200,25200,25200,25200,0
20240328,185500,24537710400,25200,25200,25200,25200,0
20240328,185400,24537710400,25200,25200,25200,25200,0
20240328,185300,24537710400,25200,25200,25200,25200,0
20240328,185200,24537710400,25200,25200,25200,25200,0
20240328,185100,24537710400,25200,25200,25200,25200,0
20240328,185000,24537710400,25200,25200,25200,25200,0
20240328,184900,24537710400,25200,25200,25200,25200,0
20240328,184800,24537710400,25200,25200,25200,25200,0
20240328,184700,24537710400,25200,25200,25200,25200,0
20240328,184600,24537710400,25200,25200,25200,25200,0
20240328,184500,24537710400,25200,25200,25200,25200,0
20240328,184400,24537710400,25200,25200,25200,25200,0
20240328,184300,24537710400,25200,25200,25200,25200,0
20240328,184200,24537710400,25200,25200,25200,25200,0
20240328,184100,24537710400,25200,25200,25200,25200,0
20240328,184000,24537710400,25200,25200,25200,25200,0
20240328,183900,24537710400,25200,25200,25200,25200,0
20240328,183800,24537710400,25200,25200,25200,25200,0
20240328,183700,24537710400,25200,25200,25200,25200,0
20240328,183600,24537710400,25200,25200,25200,25200,0
20240328,183500,24537710400,25200,25200,25200,25200,0
20240328,183400,24537710400,25200,25200,25200,25200,0
20240328,183300,24537710400,25200,25200,25200,25200,65667
20240328,183200,24537710400,25200,25200,25200,25200,0
20240328,183100,24537710400,25200,25200,25200,25200,0
20240328,183000,24537710400,25200,25200,25200,25200,0
20240328,182900,24537710400,25200,25200,25200,25200,0
20240328,182800,24537710400,25200,25200,25200,25200,0
20240328,182700,24537710400,25200,25200,25200,25200,0
20240328,182600,24537710400,25200,25200,25200,25200,0
20240328,182500,24537710400,25200,25200,25200,25200,0
20240328,182400,24537710400,25200,25200,25200,25200,0
20240328,182300,24537710400,25200,25200,25200,25200,0
20240328,182200,24537710400,25200,25200,25200,25200,0
20240328,182100,24537710400,25200,25200,25200,25200,0
20240328,182000,24537710400,25200,25200,25200,25200,0
20240328,181900,24537710400,25200,25200,25200,25200,0
20240328,181800,24537710400,25200,25200,25200,25200,0
20240328,181700,24537710400,25200,25200,25200,25200,0
20240328,181600,24537710400,25200,25200,25200,25200,0
20240328,181500,24537710400,25200,25200,25200,25200,0
20240328,181400,24537710400,25200,25200,25200,25200,0
20240328,181300,24537710400,25200,25200,25200,25200,0
20240328,181200,24537710400,25200,25200,25200,25200,0
20240328,181100,24537710400,25200,25200,25200,25200,0
20240328,181000,24537710400,25200,25200,25200,25200,0
20240328,180900,24537710400,25200,25200,25200,25200,0
20240328,180800,24537710400,25200,25200,25200,25200,0
20240328,180700,24537710400,25200,25200,25200,25200,0
20240328,180600,24537710400,25200,25200,25200,25200,0
20240328,180500,24537710400,25200,25200,25200,25200,0
20240328,180400,24537710400,25200,25200,25200,25200,0
20240328,180300,24537710400,25200,25200,25200,25200,65667
20240328,180200,24537710400,25200,25200,25200,25200,0
20240328,180100,24537710400,25200,25200,25200,25200,0
20240328,180000,24537710400,25200,25200,25200,25200,0
20240328,175900,24537710400,25200,25200,25200,25200,0
20240328,175800,24537710400,25200,25200,25200,25200,0
20240328,175700,24537710400,25200,25200,25200,25200,0
20240328,175600,24537710400,25200,25200,25200,25200,0
20240328,175500,24537710400,25200,25200,25200,25200,0
20240328,175400,24537710400,25200,25200,25200,25200,0
20240328,175300,24537710400,25200,25200,25200,25200,0
20240328,175200,24537710400,25200,25200,25200,25200,0
20240328,175100,24537710400,25200,25200,25200,25200,0
20240328,175000,24537710400,25200,25200,25200,25200,0
20240328,174900,24537710400,25200,25200,25200,25200,0
20240328,174800,24537710400,25200,25200,25200,25200,0
20240328,174700,24537710400,25200,25200,25200,25200,0
20240328,174600,24537710400,25200,25200,25200,25200,0
20240328,174500,24537710400,25200,25200,25200,25200,0
20240328,174400,24537710400,25200,25200,25200,25200,0
20240328,174300,24537710400,25200,25200,25200,25200,0
20240328,174200,24537710400,25200,25200,25200,25200,0
20240328,174100,24537710400,25200,25200,25200,25200,0
20240328,174000,24537710400,25200,25200,25200,25200,0
20240328,173900,24537710400,25200,25200,25200,25200,0
20240328,173800,24537710400,25200,25200,25200,25200,0
20240328,173700,24537710400,25200,25200,25200,25200,0
20240328,173600,24537710400,25200,25200,25200,25200,0
20240328,173500,24537710400,25200,25200,25200,25200,0
20240328,173400,24537710400,25200,25200,25200,25200,0
20240328,173300,24537710400,25200,25200,25200,25200,65667
20240328,173200,24537710400,25200,25200,25200,25200,0
20240328,173100,24537710400,25200,25200,25200,25200,0
20240328,173000,24537710400,25200,25200,25200,25200,0
20240328,172900,24537710400,25200,25200,25200,25200,0
20240328,172800,24537710400,25200,25200,25200,25200,0
20240328,172700,24537710400,25200,25200,25200,25200,0
20240328,172600,24537710400,25200,25200,25200,25200,0
20240328,172500,24537710400,25200,25200,25200,25200,0
20240328,172400,24537710400,25200,25200,25200,25200,0
20240328,172300,24537710400,25200,25200,25200,25200,0
20240328,172200,24537710400,25200,25200,25200,25200,0
20240328,172100,24537710400,25200,25200,25200,25200,0
20240328,172000,24537710400,25200,25200,25200,25200,0
20240328,171900,24537710400,25200,25200,25200,25200,0
20240328,171800,24537710400,25200,25200,25200,25200,0
20240328,171700,24537710400,25200,25200,25200,25200,0
20240328,171600,24537710400,25200,25200,25200,25200,0
20240328,171500,24537710400,25200,25200,25200,25200,0
20240328,171400,24537710400,25200,25200,25200,25200,0
20240328,171300,24537710400,25200,25200,25200,25200,0
20240328,171200,24537710400,25200,25200,25200,25200,0
20240328,171100,24537710400,25200,25200,25200,25200,0
20240328,171000,24537710400,25200,25200,25200,25200,0
20240328,170900,24537710400,25200,25200,25200,25200,0
20240328,170800,24537710400,25200,25200,25200,25200,0
20240328,170700,24537710400,25200,25200,25200,25200,0
20240328,170600,24537710400,25200,25200,25200,25200,0
20240328,170500,24537710400,25200,25200,25200,25200,0
20240328,170400,24537710400,25200,25200,25200,25200,0
20240328,170300,24537710400,25200,25200,25200,25200,65667
20240328,170200,24537710400,25200,25200,25200,25200,0
20240328,170100,24537710400,25200,25200,25200,25200,0
20240328,170000,24537710400,25200,25200,25200,25200,0
20240328,165900,24537710400,25200,25200,25200,25200,0
20240328,165800,24537710400,25200,25200,25200,25200,0
20240328,165700,24537710400,25200,25200,25200,25200,0
20240328,165600,24537710400,25200,25200,25200,25200,0
20240328,165500,24537710400,25200,25200,25200,25200,0
20240328,165400,24537710400,25200,25200,25200,25200,0
20240328,165300,24537710400,25200,25200,25200,25200,0
20240328,165200,24537710400,25200,25200,25200,25200,0
20240328,165100,24537710400,25200,25200,25200,25200,0
20240328,165000,24537710400,25200,25200,25200,25200,0
20240328,164900,24537710400,25200,25200,25200,25200,0
20240328,164800,24537710400,25200,25200,25200,25200,0
20240328,164700,24537710400,25200,25200,25200,25200,0
20240328,164600,24537710400,25200,25200,25200,25200,0
20240328,164500,24537710400,25200,25200,25200,25200,0
20240328,164400,24537710400,25200,25200,25200,25200,0
20240328,164300,24537710400,25200,25200,25200,25200,0
20240328,164200,24537710400,25200,25200,25200,25200,0
20240328,164100,24537710400,25200,25200,25200,25200,0
20240328,164000,24537710400,25200,25200,25200,25200,0
20240328,163900,24537710400,25200,25200,25200,25200,0
20240328,163800,24537710400,25200,25200,25200,25200,0
20240328,163700,24537710400,25200,25200,25200,25200,0
20240328,163600,24537710400,25200,25200,25200,25200,0
20240328,163500,24537710400,25200,25200,25200,25200,0
20240328,163400,24537710400,25200,25200,25200,25200,0
20240328,163300,24537710400,25200,25200,25200,25200,65667
20240328,163200,24537710400,25200,25200,25200,25200,0
20240328,163100,24537710400,25200,25200,25200,25200,0
20240328,163000,24537710400,25200,25200,25200,25200,0
20240328,162900,24537710400,25200,25200,25200,25200,0
20240328,162800,24537710400,25200,25200,25200,25200,0
20240328,162700,24537710400,25200,25200,25200,25200,0
20240328,162600,24537710400,25200,25200,25200,25200,0
20240328,162500,24537710400,25200,25200,25200,25200,0
20240328,162400,24537710400,25200,25200,25200,25200,0
20240328,162300,24537710400,25200,25200,25200,25200,0
20240328,162200,24537710400,25200,25200,25200,25200,0
20240328,162100,24537710400,25200,25200,25200,25200,0
20240328,162000,24537710400,25200,25200,25200,25200,0
20240328,161900,24537710400,25200,25200,25200,25200,0
20240328,161800,24537710400,25200,25200,25200,25200,0
20240328,161700,24537710400,25200,25200,25200,25200,0
20240328,161600,24537710400,25200,25200,25200,25200,0
20240328,161500,24537710400,25200,25200,25200,25200,0
20240328,161400,24537710400,25200,25200,25200,25200,0
20240328,161300,24537710400,25200,25200,25200,25200,0
20240328,161200,24537710400,25200,25200,25200,25200,0
20240328,161100,24537710400,25200,25200,25200,25200,0
20240328,161000,24537710400,25200,25200,25200,25200,0
20240328,160900,24537710400,25200,25200,25200,25200,0
20240328,160800,24537710400,25200,25200,25200,25200,0
20240328,160700,24537710400,25200,25200,25200,25200,0
20240328,160600,24537710400,25200,25200,25200,25200,0
20240328,160500,24537710400,25200,25200,25200,25200,0
20240328,160400,24537710400,25200,25200,25200,25200,0
20240328,160300,24537710400,25200,25200,25200,25200,65667
20240328,160200,24537710400,25200,25200,25200,25200,0
20240328,160100,24537710400,25200,25200,25200,25200,0
20240328,160000,24537710400,25200,25200,25200,25200,0
20240328,155900,24537710400,25200,25200,25200,25200,0
20240328,155800,24537710400,25200,25200,25200,25200,0
20240328,155700,24537710400,25200,25200,25200,25200,0
20240328,155600,24537710400,25200,25200,25200,25200,0
20240328,155500,24537710400,25200,25200,25200,25200,0
20240328,155400,24537710400,25200,25200,25200,25200,0
20240328,155300,24537710400,25200,25200,25200,25200,0
20240328,155200,24537710400,25200,25200,25200,25200,0
20240328,155100,24537710400,25200,25200,25200,25200,0
20240328,155000,24537710400,25200,25200,25200,25200,0
20240328,154900,24537710400,25200,25200,25200,25200,0
20240328,154800,24537710400,25200,25200,25200,25200,0
20240328,154700,24537710400,25200,25200,25200,25200,0
20240328,154600,24537710400,25200,25200,25200,25200,0
20240328,154500,24537710400,25200,25200,25200,25200,0
20240328,154400,24537710400,25200,25200,25200,25200,0
20240328,154300,24537710400,25200,25200,25200,25200,0
20240328,154200,24537710400,25200,25200,25200,25200,0
20240328,154100,24537710400,25200,25200,25200,25200,0
20240328,154000,24537710400,25200,25200,25200,25200,0
20240328,153900,24537710400,25200,25200,25200,25200,0
20240328,153800,24537710400,25200,25200,25200,25200,0
20240328,153700,24537710400,25200,25200,25200,25200,0
20240328,153600,24537710400,25200,25200,25200,25200,0
20240328,153500,24537710400,25200,25200,25200,25200,0
20240328,153400,24537710400,25200,25200,25200,25200,0
20240328,153300,24537710400,25200,25200,25200,25200,65667
20240328,153200,24537710400,25200,25200,25200,25200,0
20240328,153100,24537710400,25200,25200,25200,25200,0
20240328,153000,24537710400,25200,25200,25200,25200,65667
20240328,152900,22882902000,25250,25250,25250,25250,0
20240328,152800,22882902000,25250,25250,25250,25250,0
20240328,152700,22882902000,25250,25250,25250,25250,0
20240328,152600,22882902000,25250,25250,25250,25250,0
20240328,152500,22882902000,25250,25250,25250,25250,0
20240328,152400,22882902000,25250,25250,25250,25250,0
20240328,152300,22882902000,25250,25250,25250,25250,0
20240328,152200,22882902000,25250,25250,25250,25250,0
20240328,152100,22882902000,25250,25250,25250,25250,0
20240328,152000,22882902000,25250,25250,25250,25250,0
20240328,151900,22882902000,25250,25250,25250,25200,837
20240328,151800,22861799150,25200,25250,25250,25150,7901
20240328,151700,22662684450,25250,25250,25250,25150,2289
20240328,151600,22604901750,25250,25200,25250,25150,1852
20240328,151500,22558216450,25200,25150,25250,25150,1906
20240328,151400,22510173800,25250,25200,25250,25150,8356
20240328,151300,22299709850,25200,25200,25200,25150,3978
20240328,151200,22199467300,25200,25200,25200,25150,704
20240328,151100,22181726550,25200,25200,25200,25150,13529
20240328,151000,21840860450,25200,25150,25200,25100,19501
20240328,150900,21349814300,25150,25200,25200,25150,1857
20240328,150800,21303044750,25200,25200,25200,25150,2195
20240328,150700,21247755850,25200,25200,25200,25150,2491
20240328,150600,21184982700,25200,25200,25200,25150,2171
20240328,150500,21130311800,25200,25150,25200,25150,2161
20240328,150400,21075917550,25100,25150,25150,25100,641
20240328,150300,21059799150,25150,25150,25200,25100,1927
20240328,150200,21011329850,25150,25150,25150,25100,875
20240328,150100,20989326850,25100,25150,25150,25100,567
20240328,150000,20975066900,25150,25100,25150,25100,6367
20240328,145900,20814958200,25150,25150,25150,25100,731
20240328,145800,20796576550,25100,25150,25150,25100,1374
20240328,145700,20762021600,25150,25150,25150,25100,487
20240328,145600,20749781100,25100,25150,25150,25100,690
20240328,145500,20732428500,25150,25150,25200,25050,8445
20240328,145400,20520133500,25150,25150,25150,25100,904
20240328,145300,20497413450,25150,25150,25150,25100,830
20240328,145200,20476541750,25150,25150,25150,25100,986
20240328,145100,20451764200,25150,25150,25150,25100,661
20240328,145000,20435142150,25150,25150,25150,25050,4806
20240328,144900,20314558700,25100,25150,25150,25050,11445
20240328,144800,20027277150,25150,25150,25150,25100,876
20240328,144700,20005253400,25150,25100,25150,25100,614
20240328,144600,19989817150,25150,25150,25150,25100,642
20240328,144500,19973675550,25150,25150,25150,25100,303
20240328,144400,19966059150,25150,25150,25150,25100,2062
20240328,144300,19914268000,25150,25150,25150,25100,918
20240328,144200,19891193400,25100,25150,25150,25100,806
20240328,144100,19870943600,25150,25150,25150,25100,1431
20240328,144000,19834958550,25150,25150,25150,25100,462
20240328,143900,19823340000,25100,25150,25150,25100,1199
20240328,143800,19793240200,25100,25150,25150,25100,1607
20240328,143700,19752877350,25100,25150,25150,25100,948
20240328,143600,19729040750,25150,25150,25150,25100,389
20240328,143500,19719257750,25150,25150,25150,25100,528
20240328,143400,19705978950,25150,25150,25150,25100,857
20240328,143300,19684431550,25150,25150,25150,25100,1268
20240328,143200,19652561450,25150,25100,25150,25100,396
20240328,143100,19642605000,25150,25150,25150,25100,2373
20240328,143000,19582989600,25150,25150,25150,25100,3693
20240328,142900,19490249450,25150,25150,25150,25100,1818
20240328,142800,19444530050,25150,25150,25150,25100,461
20240328,142700,19432936100,25150,25150,25150,25100,861
20240328,142600,19411289800,25150,25150,25150,25100,659
20240328,142500,19394716050,25150,25100,25150,25100,889
20240328,142400,19372391700,25150,25150,25150,25100,1102
20240328,142300,19344709400,25100,25100,25150,25100,1894
20240328,142200,19297129950,25100,25150,25150,25100,20263
20240328,142100,18788511150,25150,25150,25150,25100,1390
20240328,142000,18753557950,25150,25150,25150,25100,1231
20240328,141900,18722601350,25150,25150,25150,25100,1821
20240328,141800,18676840400,25150,25100,25150,25100,2430
20240328,141700,18615801700,25100,25150,25150,25100,1073
20240328,141600,18588851850,25150,25150,25150,25100,1700
20240328,141500,18546097150,25150,25150,25150,25100,551
20240328,141400,18532240700,25150,25100,25150,25100,251
20240328,141300,18525928100,25150,25150,25150,25100,841
20240328,141200,18504779850,25150,25150,25150,25100,1021
20240328,141100,18479118800,25150,25150,25150,25100,156
20240328,141000,18475195550,25100,25150,25150,25100,926
20240328,140900,18451926300,25150,25150,25150,25100,825
20240328,140800,18431180700,25100,25150,25150,25100,4556
20240328,140700,18316789550,25100,25100,25150,25100,547
20240328,140600,18303044900,25150,25100,25150,25100,1346
20240328,140500,18269222100,25150,25150,25150,25100,1940
20240328,140400,18220496200,25150,25150,25150,25100,556
20240328,140300,18206515850,25150,25150,25150,25100,695
20240328,140200,18189057650,25150,25150,25150,25100,941
20240328,140100,18165404100,25100,25150,25150,25100,21017
20240328,140000,17637837950,25150,25100,25150,25050,1806
20240328,135900,17592482000,25100,25100,25150,25100,1837
20240328,135800,17546357250,25150,25100,25150,25100,1629
20240328,135700,17505438850,25150,25150,25150,25050,4207
20240328,135600,17399830400,25150,25150,25150,25100,556
20240328,135500,17385855050,25100,25150,25150,25100,815
20240328,135400,17365358800,25150,25150,25150,25100,477
20240328,135300,17353369000,25150,25150,25150,25100,818
20240328,135200,17332808350,25150,25150,25150,25100,551
20240328,135100,17318953800,25150,25150,25150,25100,655
20240328,135000,17302483200,25150,25150,25150,25100,1301
20240328,134900,17269793100,25150,25150,25150,25100,451
20240328,134800,17258453300,25150,25100,25150,25100,5374
20240328,134700,17123536500,25150,25150,25150,25100,1239
20240328,134600,17092421550,25150,25100,25150,25100,919
20240328,134500,17069325850,25100,25150,25150,25100,752
20240328,134400,17050435700,25150,25150,25150,25100,1074
20240328,134300,17023425150,25150,25100,25150,25100,2404
20240328,134200,16963053550,25100,25150,25150,25100,3629
20240328,134100,16871940200,25150,25150,25150,25100,855
20240328,134000,16850437000,25150,25150,25150,25100,653
20240328,133900,16834021600,25150,25150,25150,25100,546
20240328,133800,16820289750,25150,25150,25150,25100,2225
20240328,133700,16764333800,25150,25100,25150,25100,732
20240328,133600,16745924250,25150,25150,25150,25100,513
20240328,133500,16733023350,25150,25100,25150,25100,584
20240328,133400,16718339050,25150,25150,25150,25100,623
20240328,133300,16702670850,25150,25150,25150,25100,2769
20240328,133200,16633036700,25100,25150,25150,25100,782
20240328,133100,16613387050,25150,25150,25150,25100,1464
20240328,133000,16576574850,25150,25100,25150,25050,2179
20240328,132900,16521861800,25100,25100,25100,25050,1114
20240328,132800,16493918500,25100,25100,25150,25050,4838
20240328,132700,16372484500,25150,25150,25150,25100,448
20240328,132600,16361217350,25150,25150,25150,25100,1767
20240328,132500,16316794700,25150,25150,25150,25100,679
20240328,132400,16299717950,25150,25150,25150,25100,288
20240328,132300,16292477450,25100,25100,25150,25100,967
20240328,132200,16268157750,25150,25100,25150,25050,4660
20240328,132100,16151141150,25100,25150,25150,25050,1091
20240328,132000,16123755550,25100,25150,25200,25050,6682
20240328,131900,15955876300,25150,25150,25150,25100,759
20240328,131800,15936788000,25150,25100,25150,25100,1382
20240328,131700,15902031800,25150,25100,25200,25100,5687
20240328,131600,15758960650,25150,25150,25150,25100,1008
20240328,131500,15733611500,25150,25150,25150,25100,405
20240328,131400,15723430000,25150,25100,25200,25100,2816
20240328,131300,15652607500,25150,25200,25200,25150,1907
20240328,131200,15604626700,25200,25200,25250,25150,2699
20240328,131100,15536615250,25200,25200,25250,25200,173
20240328,131000,15532247100,25250,25200,25250,25150,5446
20240328,130900,15395009400,25200,25200,25200,25150,1923
20240328,130800,15346551000,25200,25200,25200,25150,1168
20240328,130700,15317129200,25200,25200,25200,25150,338
20240328,130600,15308611650,25200,25200,25200,25150,830
20240328,130500,15287698450,25200,25200,25200,25200,702
20240328,130400,15270008050,25150,25200,25200,25150,557
20240328,130300,15255975150,25200,25200,25200,25150,1492
20240328,130200,15218379500,25200,25200,25250,25150,17453
20240328,130100,14778493600,25250,25250,25250,25200,2198
20240328,130000,14723064200,25250,25250,25250,25200,2058
20240328,125900,14671099900,25250,25250,25300,25200,6796
20240328,125800,14499451800,25250,25250,25250,25200,19627
20240328,125700,14003889800,25250,25200,25250,25200,625
20240328,125600,13988110400,25250,25250,25250,25200,1420
20240328,125500,13952258500,25250,25250,25250,25200,1134
20240328,125400,13923625650,25250,25250,25250,25200,1312
20240328,125300,13890500000,25250,25200,25250,25200,3570
20240328,125200,13800443200,25200,25250,25250,25200,482
20240328,125100,13788275750,25250,25250,25250,25200,1678
20240328,125000,13745906550,25200,25250,25250,25200,4965
20240328,124900,13620590200,25250,25250,25250,25200,658
20240328,124800,13603980000,25250,25250,25250,25200,1467
20240328,124700,13566979050,25200,25250,25250,25200,1595
20240328,124600,13526725750,25250,25250,25250,25200,754
20240328,124500,13507687950,25250,25250,25250,25200,1431
20240328,124400,13471566950,25250,25250,25250,25200,838
20240328,124300,13450420650,25250,25250,25250,25200,1549
20240328,124200,13411334300,25250,25200,25250,25200,1408
20240328,124100,13375785700,25200,25250,25250,25200,957
20240328,124000,13351623150,25200,25250,25250,25200,838
20240328,123900,13330466500,25250,25250,25250,25200,1415
20240328,123800,13294741350,25250,25200,25250,25200,32668
20240328,123700,12471331000,25150,25200,25200,25150,2109
20240328,123600,12418245800,25200,25200,25200,25150,1505
20240328,123500,12380331550,25200,25200,25200,25150,1115
20240328,123400,12352243150,25200,25200,25200,25150,1867
20240328,123300,12305231550,25150,25150,25200,25150,1586
20240328,123200,12265277600,25150,25200,25200,25150,874
20240328,123100,12243262850,25150,25200,25200,25150,1556
20240328,123000,12204066250,25200,25150,25200,25150,756
20240328,122900,12185016400,25150,25200,25200,25150,1815
20240328,122800,12139285350,25200,25150,25200,25150,527
20240328,122700,12126012850,25200,25200,25200,25150,1085
20240328,122600,12098690150,25200,25150,25200,25150,670
20240328,122500,12081808100,25150,25200,25200,25150,1063
20240328,122400,12055044750,25200,25200,25200,25150,1086
20240328,122300,12027680700,25200,25200,25200,25150,1034
20240328,122200,12001632900,25200,25200,25200,25150,597
20240328,122100,11986588550,25200,25100,25200,25100,1026
20240328,122000,11960784600,25150,25150,25150,25150,869
20240328,121900,11938929250,25150,25150,25150,25100,588
20240328,121800,11924141650,25150,25150,25200,25100,8306
20240328,121700,11715197450,25150,25150,25150,25100,1328
20240328,121600,11681801550,25150,25150,25150,25100,813
20240328,121500,11661357700,25150,25150,25150,25100,528
20240328,121400,11648079650,25150,25150,25150,25100,1780
20240328,121300,11603354050,25150,25150,25150,25150,600
20240328,121200,11588264050,25150,25150,25150,25150,1147
20240328,121100,11559417000,25150,25150,25150,25100,1121
20240328,121000,11531250450,25150,25150,25150,25100,681
20240328,120900,11514126100,25150,25150,25150,25100,1602
20240328,120800,11473835850,25150,25150,25150,25150,345
20240328,120700,11465159100,25150,25150,25150,25100,1204
20240328,120600,11434881300,25150,25150,25150,25150,1257
20240328,120500,11403267750,25150,25100,25150,25100,650
20240328,120400,11386920350,25150,25150,25150,25100,604
20240328,120300,11371729850,25150,25150,25150,25100,1590
20240328,120200,11331756250,25100,25100,25150,25100,574
20240328,120100,11317320350,25150,25100,25150,25100,1133
20240328,120000,11288876550,25100,25150,25150,25100,3796
20240328,115900,11193416900,25150,25150,25150,25100,1248
20240328,115800,11162038250,25150,25100,25150,25100,568
20240328,115700,11147758250,25100,25150,25150,25100,417
20240328,115600,11137278300,25150,25150,25150,25100,1577
20240328,115500,11097623750,25100,25150,25150,25050,2300
20240328,115400,11039872600,25150,25100,25150,25050,447
20240328,115300,11028636750,25100,25100,25150,25050,2172
20240328,115200,10974103950,25100,25150,25150,25100,1596
20240328,115100,10934031200,25150,25100,25150,25100,918
20240328,115000,10910955250,25150,25150,25150,25100,473
20240328,114900,10899063250,25150,25100,25150,25050,2495
20240328,114800,10836461450,25100,25050,25100,25050,2309
20240328,114700,10778513700,25050,25100,25100,25050,196
20240328,114600,10773597550,25050,25100,25100,25050,1561
20240328,114500,10734423750,25100,25150,25150,25100,2045
20240328,114400,10683066900,25100,25100,25150,25100,701
20240328,114300,10665445300,25100,25150,25150,25100,1477
20240328,114200,10628328300,25100,25100,25150,25050,2104
20240328,114100,10575465700,25100,25100,25100,25050,918
20240328,114000,10552429850,25050,25100,25100,25050,580
20240328,113900,10537877400,25100,25050,25100,25050,506
20240328,113800,10525188250,25100,25050,25100,25050,600
20240328,113700,10510137450,25050,25050,25100,25050,1410
20240328,113600,10474754500,25100,25100,25100,25050,368
20240328,113500,10465521550,25100,25100,25100,25050,588
20240328,113400,10450772600,25050,25100,25100,25000,753
20240328,113300,10431877550,25000,25100,25100,25000,527
20240328,113200,10418666050,25000,25050,25100,25000,4203
20240328,113100,10313379200,25050,25100,25100,25050,879
20240328,113000,10291327750,25100,25100,25100,25100,736
20240328,112900,10272854150,25100,25100,25100,25050,286
20240328,112800,10265675650,25100,25150,25150,25050,2132
20240328,112700,10212156800,25150,25150,25150,25150,1175
20240328,112600,10182605550,25150,25150,25150,25150,841
20240328,112500,10161454400,25150,25150,25150,25100,447
20240328,112400,10150217350,25150,25150,25150,25100,695
20240328,112300,10132740850,25150,25150,25150,25100,1082
20240328,112200,10105530150,25100,25150,25150,25100,588
20240328,112100,10090747000,25150,25150,25150,25100,199
20240328,112000,10085746150,25150,25150,25150,25100,934
20240328,111900,10062256300,25150,25050,25150,25050,4961
20240328,111800,9937729300,25100,25100,25100,25050,101
20240328,111700,9935194750,25050,25100,25100,25000,1204
20240328,111600,9905014750,25100,25050,25100,25000,1611
20240328,111500,9864661500,25000,25050,25050,25000,148
20240328,111400,9860956650,25050,25050,25050,25000,514
20240328,111300,9848091200,25050,25050,25050,25000,1209
20240328,111200,9817805800,25050,25050,25050,25000,639
20240328,111100,9801807350,25050,25050,25050,25000,874
20240328,111000,9779943000,25050,25050,25100,25050,1999
20240328,110900,9729850000,25100,25100,25100,25100,1044
20240328,110800,9703645600,25100,25050,25100,25050,418
20240328,110700,9693153950,25050,25100,25100,25050,613
20240328,110600,9677790150,25100,25100,25100,25100,829
20240328,110500,9656982250,25100,25050,25100,25050,888
20240328,110400,9634693800,25100,25050,25100,25050,339
20240328,110300,9626197900,25050,25050,25100,25050,1790
20240328,110200,9581356700,25050,25050,25050,25050,1125
20240328,110100,9553175450,25050,25050,25050,25000,591
20240328,110000,9538393700,25050,25050,25050,25000,1155
20240328,105900,9509502600,25050,25100,25100,25050,1380
20240328,105800,9474906650,25100,25100,25100,25050,1242
20240328,105700,9443783900,25100,25100,25100,25000,2638
20240328,105600,9377743600,25100,25100,25100,25050,753
20240328,105500,9358850150,25100,25150,25150,25100,4128
20240328,105400,9255192100,25150,25150,25150,25100,1544
20240328,105300,9216420800,25150,25150,25150,25100,485
20240328,105200,9204231950,25150,25100,25150,25100,1620
20240328,105100,9163555100,25050,25100,25100,25050,1173
20240328,105000,9134117900,25100,25100,25100,25050,524
20240328,104900,9120983500,25050,25050,25100,25050,478
20240328,104800,9108997900,25100,25100,25100,25050,867
20240328,104700,9087238900,25050,25100,25100,25050,1038
20240328,104600,9061230750,25100,25050,25100,25000,1125
20240328,104500,9033025050,25050,25050,25050,25000,3131
20240328,104400,8954688250,25100,25000,25100,25000,4163
20240328,104300,8850441650,25050,25100,25100,25050,3678
20240328,104200,8758293850,25100,25100,25100,25050,374
20240328,104100,8748909400,25100,25100,25100,25050,2417
20240328,104000,8688327300,25050,25100,25100,25050,670
20240328,103900,8671524350,25100,25150,25150,25100,3914
20240328,103800,8573272000,25150,25100,25150,25100,263
20240328,103700,8566663450,25100,25150,25150,25100,3061
20240328,103600,8489786850,25150,25150,25150,25100,1225
20240328,103500,8458984150,25150,25150,25150,25100,459
20240328,103400,8447458200,25100,25150,25150,25100,1173
20240328,103300,8417967800,25150,25200,25200,25100,1332
20240328,103200,8384451100,25200,25200,25200,25150,3220
20240328,103100,8303466150,25150,25200,25200,25150,767
20240328,103000,8284160450,25150,25200,25200,25150,1072
20240328,102900,8257148650,25200,25150,25200,25150,529
20240328,102800,8243824500,25200,25200,25200,25150,735
20240328,102700,8225318400,25150,25200,25200,25150,229
20240328,102600,8219551450,25200,25150,25200,25150,1064
20240328,102500,8192739200,25150,25150,25200,25150,647
20240328,102400,8176450000,25200,25150,25200,25150,100
20240328,102300,8173931700,25200,25150,25200,25100,5418
20240328,102200,8037632600,25100,25150,25150,25100,2296
20240328,102100,7979977650,25150,25150,25150,25100,759
20240328,102000,7960905500,25150,25150,25150,25100,387
20240328,101900,7951179300,25150,25150,25150,25050,2408
20240328,101800,7890707400,25100,25150,25150,25050,1558
20240328,101700,7851603750,25100,25150,25150,25100,5142
20240328,101600,7722511750,25150,25150,25150,25100,1492
20240328,101500,7684988000,25150,25150,25150,25100,246
20240328,101400,7678801850,25100,25200,25200,25100,610
20240328,101300,7663462200,25150,25150,25200,25100,3471
20240328,101200,7576196950,25150,25100,25150,25100,852
20240328,101100,7554769250,25100,25150,25150,25100,643
20240328,101000,7538611250,25150,25200,25200,25100,301
20240328,100900,7531043100,25200,25200,25200,25100,2315
20240328,100800,7472804950,25150,25250,25250,25150,11082
20240328,100700,7193825350,25200,25250,25250,25200,833
20240328,100600,7172800500,25250,25200,25300,25200,10293
20240328,100500,6913138250,25150,25200,25200,25150,1754
20240328,100400,6868942700,25200,25200,25200,25150,3461
20240328,100300,6781768850,25200,25150,25200,25100,2937
20240328,100200,6707866800,25100,25200,25200,25100,1421
20240328,100100,6672147450,25150,25100,25200,25100,6695
20240328,100000,6503734650,25150,25150,25150,25100,686
20240328,095900,6486493200,25150,25100,25150,25100,1014
20240328,095800,6461012350,25150,25150,25150,25100,1905
20240328,095700,6413171000,25100,25100,25150,25100,2213
20240328,095600,6357617000,25150,25150,25200,25100,5970
20240328,095500,6207545100,25150,25150,25200,25100,13988
20240328,095400,5855255550,25150,25000,25150,25000,17714
20240328,095300,5410187300,25050,25100,25100,25050,6257
20240328,095200,5253370400,25100,25100,25100,25050,1911
20240328,095100,5205404600,25100,25100,25100,25050,4194
20240328,095000,5100135500,25100,25050,25150,25050,1810
20240328,094900,5054713150,25100,25150,25150,25000,15280
20240328,094800,4671505800,25100,25150,25150,25100,1810
20240328,094700,4626007850,25150,25150,25200,25100,2231
20240328,094600,4569881650,25150,25150,25200,25100,9185
20240328,094500,4338876800,25100,25100,25150,25050,19854
20240328,094400,3840296450,25100,25050,25100,25000,4231
20240328,094300,3734274250,25050,25000,25050,25000,3677
20240328,094200,3642172900,25000,25000,25050,24950,5488
20240328,094100,3504969400,25000,24950,25000,24950,438
20240328,094000,3494023050,25000,24950,25000,24900,7492
20240328,093900,3307060250,24900,24900,24950,24900,386
20240328,093800,3297435450,24900,24900,24950,24900,4756
20240328,093700,3178992350,24900,24900,25000,24900,6170
20240328,093600,3025106950,24900,24800,24950,24800,14340
20240328,093500,2668471700,24850,24850,24850,24800,239
20240328,093400,2662535800,24850,24850,24900,24800,3259
20240328,093300,2581650750,24900,24850,24900,24800,2879
20240328,093200,2510079900,24850,24850,24900,24800,3205
20240328,093100,2430445250,24900,24900,24900,24850,424
20240328,093000,2419898200,24900,24850,24900,24800,4949
20240328,092900,2296829850,24800,24800,24850,24800,841
20240328,092800,2275944950,24850,24750,24850,24750,1756
20240328,092700,2232401550,24750,24800,24800,24750,1222
20240328,092600,2202128000,24750,24750,24800,24700,2297
20240328,092500,2145298000,24750,24650,24750,24650,2881
20240328,092400,2074126650,24650,24700,24700,24650,883
20240328,092300,2052335050,24700,24650,24700,24650,3028
20240328,092200,1977642600,24650,24600,24700,24600,3615
20240328,092100,1888521000,24600,24650,24650,24600,2564
20240328,092000,1825433750,24650,24600,24650,24600,1556
20240328,091900,1787155400,24600,24550,24600,24550,1395
20240328,091800,1752892450,24550,24600,24600,24550,2425
20240328,091700,1693336150,24600,24650,24650,24600,7582
20240328,091600,1506739000,24700,24650,24700,24600,1337
20240328,091500,1473802600,24600,24700,24750,24600,8662
20240328,091400,1260194650,24700,24750,24750,24700,1840
20240328,091300,1214709000,24750,24700,24750,24700,340
20240328,091200,1206301500,24700,24750,24750,24650,8937
20240328,091100,985574600,24750,24750,24750,24700,126
20240328,091000,982456350,24750,24750,24750,24700,725
20240328,090900,964518000,24750,24800,24800,24700,2408
20240328,090800,904987150,24750,24750,24800,24750,481
20240328,090700,893081850,24750,24750,24800,24750,1993
20240328,090600,843755000,24750,24850,24850,24700,4971
20240328,090500,720693750,24800,24800,24800,24750,1682
20240328,090400,678991150,24750,24800,24800,24750,1600
20240328,090300,639326550,24800,24750,24800,24750,2254
20240328,090200,583532500,24750,24750,24800,24700,6733
20240328,090100,417016700,24750,24850,24850,24700,9554
20240328,090000,180621100,24850,24800,24900,24800,7280