KissMeData/087010/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,195600,14914781650,25650,25650,25650,25650,6949
20240313,195500,14914781650,25650,25650,25650,25650,0
20240313,195400,14914781650,25650,25650,25650,25650,0
20240313,195300,14914781650,25650,25650,25650,25650,0
20240313,195200,14914781650,25650,25650,25650,25650,0
20240313,195100,14914781650,25650,25650,25650,25650,0
20240313,195000,14914781650,25650,25650,25650,25650,0
20240313,194900,14914781650,25650,25650,25650,25650,0
20240313,194800,14914781650,25650,25650,25650,25650,0
20240313,194700,14914781650,25650,25650,25650,25650,0
20240313,194600,14914781650,25650,25650,25650,25650,0
20240313,194500,14914781650,25650,25650,25650,25650,0
20240313,194400,14914781650,25650,25650,25650,25650,0
20240313,194300,14914781650,25650,25650,25650,25650,0
20240313,194200,14914781650,25650,25650,25650,25650,0
20240313,194100,14914781650,25650,25650,25650,25650,0
20240313,194000,14914781650,25650,25650,25650,25650,0
20240313,193900,14914781650,25650,25650,25650,25650,0
20240313,193800,14914781650,25650,25650,25650,25650,0
20240313,193700,14914781650,25650,25650,25650,25650,0
20240313,193600,14914781650,25650,25650,25650,25650,0
20240313,193500,14914781650,25650,25650,25650,25650,0
20240313,193400,14914781650,25650,25650,25650,25650,0
20240313,193300,14914781650,25650,25650,25650,25650,0
20240313,193200,14914781650,25650,25650,25650,25650,0
20240313,193100,14914781650,25650,25650,25650,25650,0
20240313,193000,14914781650,25650,25650,25650,25650,0
20240313,192900,14914781650,25650,25650,25650,25650,0
20240313,192800,14914781650,25650,25650,25650,25650,0
20240313,192700,14914781650,25650,25650,25650,25650,0
20240313,192600,14914781650,25650,25650,25650,25650,6949
20240313,192500,14914781650,25650,25650,25650,25650,0
20240313,192400,14914781650,25650,25650,25650,25650,0
20240313,192300,14914781650,25650,25650,25650,25650,0
20240313,192200,14914781650,25650,25650,25650,25650,0
20240313,192100,14914781650,25650,25650,25650,25650,0
20240313,192000,14914781650,25650,25650,25650,25650,0
20240313,191900,14914781650,25650,25650,25650,25650,0
20240313,191800,14914781650,25650,25650,25650,25650,0
20240313,191700,14914781650,25650,25650,25650,25650,0
20240313,191600,14914781650,25650,25650,25650,25650,0
20240313,191500,14914781650,25650,25650,25650,25650,0
20240313,191400,14914781650,25650,25650,25650,25650,0
20240313,191300,14914781650,25650,25650,25650,25650,0
20240313,191200,14914781650,25650,25650,25650,25650,0
20240313,191100,14914781650,25650,25650,25650,25650,0
20240313,191000,14914781650,25650,25650,25650,25650,0
20240313,190900,14914781650,25650,25650,25650,25650,0
20240313,190800,14914781650,25650,25650,25650,25650,0
20240313,190700,14914781650,25650,25650,25650,25650,0
20240313,190600,14914781650,25650,25650,25650,25650,0
20240313,190500,14914781650,25650,25650,25650,25650,0
20240313,190400,14914781650,25650,25650,25650,25650,0
20240313,190300,14914781650,25650,25650,25650,25650,0
20240313,190200,14914781650,25650,25650,25650,25650,0
20240313,190100,14914781650,25650,25650,25650,25650,0
20240313,190000,14914781650,25650,25650,25650,25650,0
20240313,185900,14914781650,25650,25650,25650,25650,0
20240313,185800,14914781650,25650,25650,25650,25650,0
20240313,185700,14914781650,25650,25650,25650,25650,0
20240313,185600,14914781650,25650,25650,25650,25650,6949
20240313,185500,14914781650,25650,25650,25650,25650,0
20240313,185400,14914781650,25650,25650,25650,25650,0
20240313,185300,14914781650,25650,25650,25650,25650,0
20240313,185200,14914781650,25650,25650,25650,25650,0
20240313,185100,14914781650,25650,25650,25650,25650,0
20240313,185000,14914781650,25650,25650,25650,25650,0
20240313,184900,14914781650,25650,25650,25650,25650,0
20240313,184800,14914781650,25650,25650,25650,25650,0
20240313,184700,14914781650,25650,25650,25650,25650,0
20240313,184600,14914781650,25650,25650,25650,25650,0
20240313,184500,14914781650,25650,25650,25650,25650,0
20240313,184400,14914781650,25650,25650,25650,25650,0
20240313,184300,14914781650,25650,25650,25650,25650,0
20240313,184200,14914781650,25650,25650,25650,25650,0
20240313,184100,14914781650,25650,25650,25650,25650,0
20240313,184000,14914781650,25650,25650,25650,25650,0
20240313,183900,14914781650,25650,25650,25650,25650,0
20240313,183800,14914781650,25650,25650,25650,25650,0
20240313,183700,14914781650,25650,25650,25650,25650,0
20240313,183600,14914781650,25650,25650,25650,25650,0
20240313,183500,14914781650,25650,25650,25650,25650,0
20240313,183400,14914781650,25650,25650,25650,25650,0
20240313,183300,14914781650,25650,25650,25650,25650,0
20240313,183200,14914781650,25650,25650,25650,25650,0
20240313,183100,14914781650,25650,25650,25650,25650,0
20240313,183000,14914781650,25650,25650,25650,25650,0
20240313,182900,14914781650,25650,25650,25650,25650,0
20240313,182800,14914781650,25650,25650,25650,25650,0
20240313,182700,14914781650,25650,25650,25650,25650,0
20240313,182600,14914781650,25650,25650,25650,25650,6949
20240313,182500,14914781650,25650,25650,25650,25650,0
20240313,182400,14914781650,25650,25650,25650,25650,0
20240313,182300,14914781650,25650,25650,25650,25650,0
20240313,182200,14914781650,25650,25650,25650,25650,0
20240313,182100,14914781650,25650,25650,25650,25650,0
20240313,182000,14914781650,25650,25650,25650,25650,0
20240313,181900,14914781650,25650,25650,25650,25650,0
20240313,181800,14914781650,25650,25650,25650,25650,0
20240313,181700,14914781650,25650,25650,25650,25650,0
20240313,181600,14914781650,25650,25650,25650,25650,0
20240313,181500,14914781650,25650,25650,25650,25650,0
20240313,181400,14914781650,25650,25650,25650,25650,0
20240313,181300,14914781650,25650,25650,25650,25650,0
20240313,181200,14914781650,25650,25650,25650,25650,0
20240313,181100,14914781650,25650,25650,25650,25650,0
20240313,181000,14914781650,25650,25650,25650,25650,0
20240313,180900,14914781650,25650,25650,25650,25650,0
20240313,180800,14914781650,25650,25650,25650,25650,0
20240313,180700,14914781650,25650,25650,25650,25650,0
20240313,180600,14914781650,25650,25650,25650,25650,0
20240313,180500,14914781650,25650,25650,25650,25650,0
20240313,180400,14914781650,25650,25650,25650,25650,0
20240313,180300,14914781650,25650,25650,25650,25650,0
20240313,180200,14914781650,25650,25650,25650,25650,0
20240313,180100,14914781650,25650,25650,25650,25650,0
20240313,180000,14914781650,25650,25650,25650,25650,0
20240313,175900,14914781650,25650,25650,25650,25650,0
20240313,175800,14914781650,25650,25650,25650,25650,0
20240313,175700,14914781650,25650,25650,25650,25650,0
20240313,175600,14914781650,25650,25650,25650,25650,6949
20240313,175500,14914781650,25650,25650,25650,25650,0
20240313,175400,14914781650,25650,25650,25650,25650,0
20240313,175300,14914781650,25650,25650,25650,25650,0
20240313,175200,14914781650,25650,25650,25650,25650,0
20240313,175100,14914781650,25650,25650,25650,25650,0
20240313,175000,14914781650,25650,25650,25650,25650,0
20240313,174900,14914781650,25650,25650,25650,25650,0
20240313,174800,14914781650,25650,25650,25650,25650,0
20240313,174700,14914781650,25650,25650,25650,25650,0
20240313,174600,14914781650,25650,25650,25650,25650,0
20240313,174500,14914781650,25650,25650,25650,25650,0
20240313,174400,14914781650,25650,25650,25650,25650,0
20240313,174300,14914781650,25650,25650,25650,25650,0
20240313,174200,14914781650,25650,25650,25650,25650,0
20240313,174100,14914781650,25650,25650,25650,25650,0
20240313,174000,14914781650,25650,25650,25650,25650,0
20240313,173900,14914781650,25650,25650,25650,25650,0
20240313,173800,14914781650,25650,25650,25650,25650,0
20240313,173700,14914781650,25650,25650,25650,25650,0
20240313,173600,14914781650,25650,25650,25650,25650,0
20240313,173500,14914781650,25650,25650,25650,25650,0
20240313,173400,14914781650,25650,25650,25650,25650,0
20240313,173300,14914781650,25650,25650,25650,25650,0
20240313,173200,14914781650,25650,25650,25650,25650,0
20240313,173100,14914781650,25650,25650,25650,25650,0
20240313,173000,14914781650,25650,25650,25650,25650,0
20240313,172900,14914781650,25650,25650,25650,25650,0
20240313,172800,14914781650,25650,25650,25650,25650,0
20240313,172700,14914781650,25650,25650,25650,25650,0
20240313,172600,14914781650,25650,25650,25650,25650,6949
20240313,172500,14914781650,25650,25650,25650,25650,0
20240313,172400,14914781650,25650,25650,25650,25650,0
20240313,172300,14914781650,25650,25650,25650,25650,0
20240313,172200,14914781650,25650,25650,25650,25650,0
20240313,172100,14914781650,25650,25650,25650,25650,0
20240313,172000,14914781650,25650,25650,25650,25650,0
20240313,171900,14914781650,25650,25650,25650,25650,0
20240313,171800,14914781650,25650,25650,25650,25650,0
20240313,171700,14914781650,25650,25650,25650,25650,0
20240313,171600,14914781650,25650,25650,25650,25650,0
20240313,171500,14914781650,25650,25650,25650,25650,0
20240313,171400,14914781650,25650,25650,25650,25650,0
20240313,171300,14914781650,25650,25650,25650,25650,0
20240313,171200,14914781650,25650,25650,25650,25650,0
20240313,171100,14914781650,25650,25650,25650,25650,0
20240313,171000,14914781650,25650,25650,25650,25650,0
20240313,170900,14914781650,25650,25650,25650,25650,0
20240313,170800,14914781650,25650,25650,25650,25650,0
20240313,170700,14914781650,25650,25650,25650,25650,0
20240313,170600,14914781650,25650,25650,25650,25650,0
20240313,170500,14914781650,25650,25650,25650,25650,0
20240313,170400,14914781650,25650,25650,25650,25650,0
20240313,170300,14914781650,25650,25650,25650,25650,0
20240313,170200,14914781650,25650,25650,25650,25650,0
20240313,170100,14914781650,25650,25650,25650,25650,0
20240313,170000,14914781650,25650,25650,25650,25650,0
20240313,165900,14914781650,25650,25650,25650,25650,0
20240313,165800,14914781650,25650,25650,25650,25650,0
20240313,165700,14914781650,25650,25650,25650,25650,0
20240313,165600,14914781650,25650,25650,25650,25650,6949
20240313,165500,14914781650,25650,25650,25650,25650,0
20240313,165400,14914781650,25650,25650,25650,25650,0
20240313,165300,14914781650,25650,25650,25650,25650,0
20240313,165200,14914781650,25650,25650,25650,25650,0
20240313,165100,14914781650,25650,25650,25650,25650,0
20240313,165000,14914781650,25650,25650,25650,25650,0
20240313,164900,14914781650,25650,25650,25650,25650,0
20240313,164800,14914781650,25650,25650,25650,25650,0
20240313,164700,14914781650,25650,25650,25650,25650,0
20240313,164600,14914781650,25650,25650,25650,25650,0
20240313,164500,14914781650,25650,25650,25650,25650,0
20240313,164400,14914781650,25650,25650,25650,25650,0
20240313,164300,14914781650,25650,25650,25650,25650,0
20240313,164200,14914781650,25650,25650,25650,25650,0
20240313,164100,14914781650,25650,25650,25650,25650,0
20240313,164000,14914781650,25650,25650,25650,25650,0
20240313,163900,14914781650,25650,25650,25650,25650,0
20240313,163800,14914781650,25650,25650,25650,25650,0
20240313,163700,14914781650,25650,25650,25650,25650,0
20240313,163600,14914781650,25650,25650,25650,25650,0
20240313,163500,14914781650,25650,25650,25650,25650,0
20240313,163400,14914781650,25650,25650,25650,25650,0
20240313,163300,14914781650,25650,25650,25650,25650,0
20240313,163200,14914781650,25650,25650,25650,25650,0
20240313,163100,14914781650,25650,25650,25650,25650,0
20240313,163000,14914781650,25650,25650,25650,25650,0
20240313,162900,14914781650,25650,25650,25650,25650,0
20240313,162800,14914781650,25650,25650,25650,25650,0
20240313,162700,14914781650,25650,25650,25650,25650,0
20240313,162600,14914781650,25650,25650,25650,25650,6949
20240313,162500,14914781650,25650,25650,25650,25650,0
20240313,162400,14914781650,25650,25650,25650,25650,0
20240313,162300,14914781650,25650,25650,25650,25650,0
20240313,162200,14914781650,25650,25650,25650,25650,0
20240313,162100,14914781650,25650,25650,25650,25650,0
20240313,162000,14914781650,25650,25650,25650,25650,0
20240313,161900,14914781650,25650,25650,25650,25650,0
20240313,161800,14914781650,25650,25650,25650,25650,0
20240313,161700,14914781650,25650,25650,25650,25650,0
20240313,161600,14914781650,25650,25650,25650,25650,0
20240313,161500,14914781650,25650,25650,25650,25650,0
20240313,161400,14914781650,25650,25650,25650,25650,0
20240313,161300,14914781650,25650,25650,25650,25650,0
20240313,161200,14914781650,25650,25650,25650,25650,0
20240313,161100,14914781650,25650,25650,25650,25650,0
20240313,161000,14914781650,25650,25650,25650,25650,0
20240313,160900,14914781650,25650,25650,25650,25650,0
20240313,160800,14914781650,25650,25650,25650,25650,0
20240313,160700,14914781650,25650,25650,25650,25650,0
20240313,160600,14914781650,25650,25650,25650,25650,0
20240313,160500,14914781650,25650,25650,25650,25650,0
20240313,160400,14914781650,25650,25650,25650,25650,0
20240313,160300,14914781650,25650,25650,25650,25650,0
20240313,160200,14914781650,25650,25650,25650,25650,0
20240313,160100,14914781650,25650,25650,25650,25650,0
20240313,160000,14914781650,25650,25650,25650,25650,0
20240313,155900,14914781650,25650,25650,25650,25650,0
20240313,155800,14914781650,25650,25650,25650,25650,0
20240313,155700,14914781650,25650,25650,25650,25650,0
20240313,155600,14914781650,25650,25650,25650,25650,6949
20240313,155500,14914781650,25650,25650,25650,25650,0
20240313,155400,14914781650,25650,25650,25650,25650,0
20240313,155300,14914781650,25650,25650,25650,25650,0
20240313,155200,14914781650,25650,25650,25650,25650,0
20240313,155100,14914781650,25650,25650,25650,25650,0
20240313,155000,14914781650,25650,25650,25650,25650,0
20240313,154900,14914781650,25650,25650,25650,25650,0
20240313,154800,14914781650,25650,25650,25650,25650,0
20240313,154700,14914781650,25650,25650,25650,25650,0
20240313,154600,14914781650,25650,25650,25650,25650,0
20240313,154500,14914781650,25650,25650,25650,25650,0
20240313,154400,14914781650,25650,25650,25650,25650,0
20240313,154300,14914781650,25650,25650,25650,25650,0
20240313,154200,14914781650,25650,25650,25650,25650,0
20240313,154100,14914781650,25650,25650,25650,25650,0
20240313,154000,14914781650,25650,25650,25650,25650,0
20240313,153900,14914781650,25650,25650,25650,25650,0
20240313,153800,14914781650,25650,25650,25650,25650,0
20240313,153700,14914781650,25650,25650,25650,25650,0
20240313,153600,14914781650,25650,25650,25650,25650,0
20240313,153500,14914781650,25650,25650,25650,25650,0
20240313,153400,14914781650,25650,25650,25650,25650,0
20240313,153300,14914781650,25650,25650,25650,25650,0
20240313,153200,14914781650,25650,25650,25650,25650,0
20240313,153100,14914781650,25650,25650,25650,25650,0
20240313,153000,14914781650,25650,25650,25650,25650,6949
20240313,152900,14736539800,25550,25550,25550,25550,0
20240313,152800,14736539800,25550,25550,25550,25550,0
20240313,152700,14736539800,25550,25550,25550,25550,0
20240313,152600,14736539800,25550,25550,25550,25550,0
20240313,152500,14736539800,25550,25550,25550,25550,0
20240313,152400,14736539800,25550,25550,25550,25550,0
20240313,152300,14736539800,25550,25550,25550,25550,0
20240313,152200,14736539800,25550,25550,25550,25550,0
20240313,152100,14736539800,25550,25550,25550,25550,0
20240313,152000,14736539800,25550,25550,25550,25550,0
20240313,151900,14736539800,25550,25500,25550,25500,1474
20240313,151800,14698916000,25550,25500,25600,25500,1590
20240313,151700,14658353850,25550,25550,25600,25550,1481
20240313,151600,14620513250,25600,25600,25600,25550,1340
20240313,151500,14586272750,25600,25600,25600,25550,384
20240313,151400,14576460450,25550,25600,25650,25550,890
20240313,151300,14553696500,25650,25600,25650,25550,1167
20240313,151200,14523825650,25650,25650,25650,25550,1348
20240313,151100,14489310500,25650,25650,25650,25600,802
20240313,151000,14468758650,25600,25600,25650,25600,560
20240313,150900,14454421700,25650,25600,25650,25600,1217
20240313,150800,14423264450,25600,25600,25650,25600,1419
20240313,150700,14386935350,25650,25650,25650,25600,299
20240313,150600,14379269000,25600,25600,25650,25600,1437
20240313,150500,14342469200,25600,25650,25700,25600,872
20240313,150400,14320117200,25700,25700,25700,25650,1052
20240313,150300,14293129550,25650,25650,25650,25600,1883
20240313,150200,14244830700,25650,25600,25650,25600,378
20240313,150100,14235153350,25650,25650,25700,25600,352
20240313,150000,14226134250,25650,25650,25700,25650,1246
20240313,145900,14194173850,25650,25650,25700,25650,1043
20240313,145800,14167420250,25650,25650,25700,25650,1070
20240313,145700,14139969150,25700,25600,25750,25600,2868
20240313,145600,14066304300,25600,25650,25650,25600,295
20240313,145500,14058738150,25650,25650,25700,25650,195
20240313,145400,14053736150,25650,25600,25650,25500,4187
20240313,145300,13946482850,25650,25650,25700,25600,720
20240313,145200,13928032800,25700,25650,25700,25550,1696
20240313,145100,13884482400,25650,25550,25700,25550,12676
20240313,145000,13559451650,25550,25500,25600,25500,2625
20240313,144900,13492381800,25500,25550,25550,25500,41
20240313,144800,13491334850,25550,25600,25600,25500,1095
20240313,144700,13463404800,25600,25550,25600,25500,1695
20240313,144600,13420097750,25550,25550,25550,25500,556
20240313,144500,13405919650,25500,25500,25500,25500,63
20240313,144400,13404313150,25500,25550,25550,25500,309
20240313,144300,13396433550,25500,25550,25600,25500,3450
20240313,144200,13308287700,25550,25550,25550,25500,88
20240313,144100,13306042950,25500,25500,25550,25500,2996
20240313,144000,13229631100,25450,25450,25450,25450,988
20240313,143900,13204486500,25450,25450,25450,25400,433
20240313,143800,13193470300,25450,25400,25450,25400,653
20240313,143700,13176860100,25350,25350,25500,25350,4430
20240313,143600,13064304100,25350,25350,25400,25350,136
20240313,143500,13060856450,25350,25350,25350,25350,1771
20240313,143400,13015961600,25300,25250,25300,25250,619
20240313,143300,13000302550,25300,25200,25300,25200,350
20240313,143200,12991465300,25250,25250,25250,25200,223
20240313,143100,12985844950,25250,25200,25250,25200,8
20240313,143000,12985643100,25200,25200,25250,25200,102
20240313,142900,12983072600,25150,25200,25200,25150,230
20240313,142800,12977276700,25200,25200,25250,25200,198
20240313,142700,12972287050,25250,25150,25250,25150,73
20240313,142600,12970449600,25150,25150,25250,25150,46
20240313,142500,12969292500,25250,25250,25250,25200,74
20240313,142400,12967425950,25200,25150,25200,25100,537
20240313,142300,12953899550,25200,25100,25200,25100,193
20240313,142200,12949048150,25100,25100,25200,25100,248
20240313,142100,12942822650,25200,25150,25200,25150,74
20240313,142000,12940961500,25150,25100,25200,25100,51
20240313,141900,12939677400,25100,25100,25150,25100,202
20240313,141800,12934607150,25150,25150,25150,25150,130
20240313,141700,12931337650,25150,25150,25150,25150,39
20240313,141600,12930356800,25150,25200,25200,25150,57
20240313,141500,12928923200,25150,25200,25200,25150,118
20240313,141400,12925952350,25200,25200,25200,25200,107
20240313,141300,12923255950,25250,25200,25250,25200,623
20240313,141200,12907555550,25250,25250,25250,25200,12
20240313,141100,12907252650,25200,25200,25200,25200,234
20240313,141000,12901355850,25200,25250,25250,25200,236
20240313,140900,12895404400,25300,25300,25300,25300,411
20240313,140800,12885006100,25300,25250,25300,25250,656
20240313,140700,12868412000,25250,25250,25300,25250,308
20240313,140600,12860634450,25300,25300,25300,25250,133
20240313,140500,12857276050,25300,25300,25300,25250,150
20240313,140400,12853485950,25300,25300,25300,25300,3
20240313,140300,12853410050,25250,25350,25350,25250,211
20240313,140200,12848071850,25250,25250,25300,25250,112
20240313,140100,12845241900,25250,25300,25300,25250,47
20240313,140000,12844052850,25300,25300,25350,25300,757
20240313,135900,12824897700,25300,25350,25400,25300,112
20240313,135800,12822059700,25350,25400,25400,25350,280
20240313,135700,12814960050,25400,25300,25400,25250,1447
20240313,135600,12778314200,25300,25300,25300,25300,493
20240313,135500,12765841300,25250,25250,25250,25250,525
20240313,135400,12752585050,25250,25350,25350,25200,1257
20240313,135300,12720781550,25300,25250,25300,25200,443
20240313,135200,12709589250,25150,25150,25150,25150,172
20240313,135100,12705263450,25150,25250,25250,25150,318
20240313,135000,12697251700,25200,25200,25200,25200,442
20240313,134900,12686113300,25250,25250,25250,25250,411
20240313,134800,12675735550,25250,25300,25350,25200,693
20240313,134700,12658206650,25350,25350,25350,25300,1230
20240313,134600,12627079050,25300,25300,25350,25300,208
20240313,134500,12621811400,25300,25300,25300,25300,353
20240313,134400,12612880500,25350,25250,25350,25250,555
20240313,134300,12598845600,25250,25250,25300,25250,704
20240313,134200,12581066900,25250,25250,25250,25200,676
20240313,134100,12564014450,25350,25350,25350,25250,115
20240313,134000,12561099700,25300,25250,25350,25200,3114
20240313,133900,12482324400,25250,25150,25400,25150,4021
20240313,133800,12380625700,25200,25150,25200,25150,130
20240313,133700,12377352450,25150,25100,25150,25050,214
20240313,133600,12371973050,25100,25100,25200,25050,2390
20240313,133500,12311981850,25000,25000,25100,25000,494
20240313,133400,12299598800,25000,25000,25050,24950,39
20240313,133300,12298624400,24950,25000,25000,24950,590
20240313,133200,12283875150,25000,24900,25050,24900,1073
20240313,133100,12257036400,25000,25000,25000,24900,1726
20240313,133000,12214013900,24950,25000,25050,24950,1793
20240313,132900,12169255300,24950,24950,25000,24900,1807
20240313,132800,12124218150,25000,25050,25050,25000,1564
20240313,132700,12085118000,25000,25050,25150,25000,747
20240313,132600,12066408300,25050,25050,25100,25050,216
20240313,132500,12060993250,25100,25050,25150,25050,654
20240313,132400,12044597800,25100,25100,25100,25100,455
20240313,132300,12033177300,25100,25100,25200,25050,608
20240313,132200,12017921150,25100,25150,25150,25050,611
20240313,132100,12002609100,25150,25100,25150,25050,359
20240313,132000,11993606350,25150,25000,25200,24950,1313
20240313,131900,11960742400,25000,25050,25100,25000,4592
20240313,131800,11845866600,25050,25100,25100,25000,3516
20240313,131700,11757804500,25100,25150,25200,25050,3497
20240313,131600,11670115850,25150,25300,25300,25100,4841
20240313,131500,11548224200,25300,25300,25350,25250,1484
20240313,131400,11510733150,25300,25250,25350,25250,472
20240313,131300,11498802000,25250,25350,25400,25200,4634
20240313,131200,11381663700,25350,25450,25550,25350,2296
20240313,131100,11323264300,25500,25600,25650,25500,2299
20240313,131000,11264536000,25600,25500,25650,25500,5957
20240313,130900,11112328950,25450,25450,25450,25450,247
20240313,130800,11106042800,25450,25500,25500,25450,611
20240313,130700,11090465900,25500,25450,25500,25450,322
20240313,130600,11082260900,25450,25450,25500,25400,550
20240313,130500,11068267450,25500,25350,25500,25350,2021
20240313,130400,11016913150,25350,25350,25400,25350,201
20240313,130300,11011817750,25350,25350,25350,25350,207
20240313,130200,11006570300,25400,25350,25400,25350,285
20240313,130100,10999339350,25400,25350,25400,25350,232
20240313,130000,10993453100,25350,25300,25350,25250,2707
20240313,125900,10925080700,25350,25350,25350,25300,184
20240313,125800,10920416450,25350,25250,25350,25250,203
20240313,125700,10915274700,25250,25350,25350,25050,4438
20240313,125600,10803685650,25350,25350,25400,25350,33
20240313,125500,10802848050,25350,25350,25350,25350,157
20240313,125400,10798868100,25400,25300,25400,25250,1175
20240313,125300,10769102000,25250,25300,25300,25250,191
20240313,125200,10764275000,25250,25200,25250,25150,221
20240313,125100,10758701050,25200,25100,25200,25100,1581
20240313,125000,10718939250,25150,25150,25150,25100,373
20240313,124900,10709570850,25150,25100,25150,25050,713
20240313,124800,10691676550,25100,25050,25150,25050,121
20240313,124700,10688640300,25100,25100,25100,25050,692
20240313,124600,10671279350,25100,25100,25100,25050,432
20240313,124500,10660436200,25100,25150,25150,25050,1223
20240313,124400,10629741150,25150,25150,25150,25100,60
20240313,124300,10628234400,25150,25150,25150,25150,76
20240313,124200,10626323000,25150,25100,25150,25100,9
20240313,124100,10626096700,25150,25100,25150,25100,113
20240313,124000,10623255100,25150,25150,25150,25150,11
20240313,123900,10622978450,25100,25100,25100,25100,17
20240313,123800,10622551750,25100,25150,25150,25100,1604
20240313,123700,10582291000,25150,25150,25150,25100,673
20240313,123600,10565389800,25200,25150,25200,25150,49
20240313,123500,10564157400,25150,25200,25200,25100,620
20240313,123400,10548563000,25200,25150,25250,25150,176
20240313,123300,10544131800,25150,25150,25150,25150,596
20240313,123200,10529142400,25150,25200,25200,25150,92
20240313,123100,10526828350,25150,25150,25200,25100,814
20240313,123000,10506375150,25150,25200,25250,25100,4488
20240313,122900,10393467550,25200,25200,25200,25200,424
20240313,122800,10382782750,25200,25250,25300,25200,254
20240313,122700,10376380600,25250,25250,25250,25250,368
20240313,122600,10367088600,25250,25200,25250,25200,76
20240313,122500,10365170600,25200,25250,25250,25200,601
20240313,122400,10350018300,25250,25250,25250,25200,293
20240313,122300,10342632000,25250,25250,25300,25250,134
20240313,122200,10339245750,25200,25200,25200,25200,70
20240313,122100,10337481750,25200,25200,25250,25200,460
20240313,122000,10325887900,25200,25200,25250,25200,1445
20240313,121900,10289461050,25200,25250,25250,25200,264
20240313,121800,10282799500,25250,25250,25250,25250,202
20240313,121700,10277699000,25250,25250,25250,25200,600
20240313,121600,10262575300,25250,25200,25250,25200,155
20240313,121500,10258663550,25200,25300,25300,25200,3884
20240313,121400,10160534000,25350,25350,25350,25300,105
20240313,121300,10157874750,25300,25300,25400,25300,185
20240313,121200,10153187000,25350,25300,25350,25300,58
20240313,121100,10151719550,25300,25350,25350,25300,287
20240313,121000,10144458400,25350,25300,25350,25300,33
20240313,120900,10143623350,25350,25350,25400,25350,399
20240313,120800,10133508650,25350,25400,25400,25350,4371
20240313,120700,10022662650,25400,25350,25400,25350,435
20240313,120600,10011630050,25350,25400,25400,25300,2321
20240313,120500,9952753850,25500,25350,25500,25300,2974
20240313,120400,9877155600,25350,25300,25350,25300,577
20240313,120300,9862552000,25300,25250,25300,25250,426
20240313,120200,9851784750,25250,25300,25350,25250,5162
20240313,120100,9721223650,25300,25300,25350,25300,606
20240313,120000,9705891350,25300,25350,25400,25300,1906
20240313,115900,9657569100,25400,25450,25450,25400,263
20240313,115800,9650888800,25500,25400,25500,25400,210
20240313,115700,9645552400,25400,25400,25450,25400,187
20240313,115600,9640802450,25400,25400,25400,25400,155
20240313,115500,9636865450,25400,25400,25450,25400,89
20240313,115400,9634604000,25450,25400,25450,25400,31
20240313,115300,9633815100,25450,25450,25450,25450,53
20240313,115200,9632466250,25450,25550,25550,25450,104
20240313,115100,9629819050,25500,25500,25550,25500,1015
20240313,115000,9603936500,25450,25450,25500,25450,68
20240313,114900,9602203150,25500,25450,25500,25450,16
20240313,114800,9601795900,25450,25550,25550,25450,178
20240313,114700,9597261950,25500,25500,25500,25500,10
20240313,114600,9597006950,25500,25500,25550,25400,4758
20240313,114500,9476018950,25500,25550,25550,25500,359
20240313,114400,9466864400,25500,25550,25550,25500,1344
20240313,114300,9432576200,25550,25600,25600,25550,608
20240313,114200,9417041700,25600,25600,25600,25550,939
20240313,114100,9393003750,25600,25550,25600,25550,1416
20240313,114000,9356756650,25550,25550,25600,25550,207
20240313,113900,9351462150,25600,25550,25600,25550,90
20240313,113800,9349158650,25600,25600,25650,25550,488
20240313,113700,9336666050,25550,25500,25550,25500,470
20240313,113600,9324663400,25500,25550,25600,25500,1136
20240313,113500,9295648800,25600,25600,25700,25550,934
20240313,113400,9271710400,25550,25500,25700,25500,6120
20240313,113300,9114786200,25500,25500,25550,25500,1044
20240313,113200,9088157650,25500,25400,25500,25400,751
20240313,113100,9069026550,25450,25450,25450,25400,373
20240313,113000,9059533900,25450,25400,25450,25400,293
20240313,112900,9052083600,25350,25350,25400,25350,287
20240313,112800,9044802900,25400,25400,25450,25350,1617
20240313,112700,9003801150,25400,25400,25400,25400,427
20240313,112600,8992955350,25400,25350,25400,25350,179
20240313,112500,8988410950,25350,25350,25350,25350,167
20240313,112400,8984177500,25350,25450,25450,25350,2755
20240313,112300,8914246850,25450,25450,25450,25450,7
20240313,112200,8914068700,25400,25400,25450,25400,51
20240313,112100,8912772600,25450,25400,25450,25400,77
20240313,112000,8910816700,25400,25400,25450,25400,305
20240313,111900,8903069650,25450,25400,25450,25400,292
20240313,111800,8895652200,25400,25400,25400,25400,559
20240313,111700,8881453600,25350,25350,25400,25350,138
20240313,111600,8877949250,25350,25350,25400,25350,255
20240313,111500,8871479600,25350,25400,25400,25350,198
20240313,111400,8866455250,25350,25350,25400,25350,2447
20240313,111300,8804401850,25350,25450,25450,25350,2660
20240313,111200,8736839200,25450,25550,25550,25450,5224
20240313,111100,8603717300,25550,25550,25600,25550,2068
20240313,111000,8550842150,25550,25600,25650,25550,631
20240313,110900,8534688600,25500,25600,25650,25500,954
20240313,110800,8510298000,25600,25600,25700,25500,212
20240313,110700,8504860900,25650,25550,25650,25500,3343
20240313,110600,8419226750,25550,25550,25550,25550,365
20240313,110500,8409901000,25550,25650,25650,25550,1974
20240313,110400,8359379600,25650,25650,25650,25600,816
20240313,110300,8338487950,25650,25650,25700,25650,1666
20240313,110200,8295728400,25650,25600,25650,25600,471
20240313,110100,8283660250,25600,25650,25650,25600,303
20240313,110000,8275899600,25650,25650,25650,25600,542
20240313,105900,8262018400,25600,25600,25650,25600,589
20240313,105800,8246939300,25650,25550,25650,25550,1258
20240313,105700,8214729600,25600,25550,25600,25550,257
20240313,105600,8208162850,25550,25600,25600,25550,839
20240313,105500,8186721750,25600,25500,25600,25500,1000
20240313,105400,8161177550,25550,25450,25550,25450,871
20240313,105300,8138966500,25450,25450,25500,25450,438
20240313,105200,8127802100,25550,25450,25550,25400,1246
20240313,105100,8096044250,25450,25350,25450,25350,733
20240313,105000,8077453450,25350,25400,25400,25350,103
20240313,104900,8074839950,25400,25400,25400,25350,175
20240313,104800,8070395650,25300,25300,25300,25300,189
20240313,104700,8065613950,25300,25350,25400,25300,1080
20240313,104600,8038234950,25350,25350,25400,25350,306
20240313,104500,8030467550,25400,25450,25450,25400,74
20240313,104400,8028587300,25450,25350,25450,25350,256
20240313,104300,8022096600,25350,25400,25400,25350,49
20240313,104200,8020852500,25400,25450,25450,25350,227
20240313,104100,8015088700,25400,25350,25400,25350,800
20240313,104000,7994776350,25400,25300,25400,25300,1480
20240313,103900,7957310950,25300,25300,25300,25300,789
20240313,103800,7937349250,25300,25300,25400,25300,1627
20240313,103700,7896137000,25350,25350,25350,25300,860
20240313,103600,7874353400,25350,25350,25450,25350,2419
20240313,103500,7813011500,25350,25500,25550,25350,2749
20240313,103400,7743078900,25500,25550,25600,25450,2497
20240313,103300,7679415800,25600,25600,25700,25550,4773
20240313,103200,7556989600,25650,25400,25650,25400,5379
20240313,103100,7419781100,25400,25400,25400,25400,639
20240313,103000,7403550500,25400,25400,25450,25400,741
20240313,102900,7384721000,25400,25450,25450,25400,222
20240313,102800,7379076500,25400,25400,25500,25400,1331
20240313,102700,7345215300,25400,25300,25450,25300,831
20240313,102600,7324136050,25300,25400,25400,25300,1613
20240313,102500,7283248600,25350,25450,25500,25350,2759
20240313,102400,7213161150,25450,25500,25500,25450,1159
20240313,102300,7183629050,25500,25550,25550,25500,385
20240313,102200,7173795500,25600,25550,25700,25550,2365
20240313,102100,7113134750,25600,25500,25600,25500,960
20240313,102000,7088627250,25500,25450,25500,25400,2419
20240313,101900,7027010600,25450,25500,25500,25450,1131
20240313,101800,6998182000,25450,25500,25550,25400,4356
20240313,101700,6887152800,25500,25600,25600,25500,1593
20240313,101600,6846470350,25600,25650,25650,25550,807
20240313,101500,6825818150,25650,25650,25700,25550,2261
20240313,101400,6767937300,25650,25550,25700,25550,2239
20240313,101300,6710567200,25550,25600,25600,25550,2679
20240313,101200,6642042050,25600,25650,25700,25600,1066
20240313,101100,6614705200,25650,25700,25700,25600,4738
20240313,101000,6493260350,25700,25700,25800,25700,2534
20240313,100900,6428110100,25700,25800,25800,25650,3842
20240313,100800,6329305250,25800,26000,26050,25700,5673
20240313,100700,6182867250,26050,25950,26150,25900,9195
20240313,100600,5943566300,25950,26100,26200,25950,14401
20240313,100500,5567676300,26100,25750,26100,25750,33345
20240313,100400,4703305800,25750,25650,25750,25600,9751
20240313,100300,4453063200,25650,25600,25700,25600,6247
20240313,100200,4292748300,25600,25350,25600,25350,13926
20240313,100100,3938093050,25350,25300,25400,25250,2985
20240313,100000,3862478950,25300,25400,25450,25300,4592
20240313,095900,3746169800,25400,25300,25450,25300,6822
20240313,095800,3573085600,25300,25300,25350,25250,3058
20240313,095700,3495724850,25300,25150,25300,25150,10240
20240313,095600,3237245550,25150,25100,25200,25100,1624
20240313,095500,3196423250,25100,25050,25150,25000,3484
20240313,095400,3108974450,25100,25000,25100,25000,1974
20240313,095300,3059553500,25000,25050,25050,25000,194
20240313,095200,3054702750,25000,24850,25000,24800,4573
20240313,095100,2940599650,24900,24900,24900,24850,269
20240313,095000,2933912400,24900,24850,24900,24850,138
20240313,094900,2930477200,24850,24900,24900,24850,405
20240313,094800,2920412550,24900,24850,24900,24850,2547
20240313,094700,2857116900,24850,24850,24950,24850,424
20240313,094600,2846560050,24900,24900,24900,24850,276
20240313,094500,2839692600,24900,24900,24900,24900,813
20240313,094400,2819448900,25000,24950,25000,24900,751
20240313,094300,2800711800,24950,24900,25000,24900,109
20240313,094200,2797996800,24900,24950,25000,24900,1142
20240313,094100,2769531300,24950,24950,25000,24950,1772
20240313,094000,2725319650,24950,25050,25050,24950,1651
20240313,093900,2684039650,25100,25100,25100,25050,611
20240313,093800,2668717750,25100,25100,25100,25000,733
20240313,093700,2650363500,25100,25100,25100,25050,2170
20240313,093600,2595930600,25100,25100,25100,25000,4412
20240313,093500,2485309000,25050,25000,25050,24900,4441
20240313,093400,2374255050,25000,24800,25000,24800,5563
20240313,093300,2235743400,24800,24800,24850,24750,1354
20240313,093200,2202164700,24750,24750,24800,24750,627
20240313,093100,2186645200,24750,24800,24800,24750,2143
20240313,093000,2133522450,24800,24750,24800,24700,950
20240313,092900,2110020600,24750,24800,24800,24750,1316
20240313,092800,2077446450,24800,24800,24800,24750,537
20240313,092700,2064152400,24750,24800,24850,24750,1094
20240313,092600,2037026900,24800,24850,24850,24700,902
20240313,092500,2014651600,24850,24850,24900,24600,2854
20240313,092400,1944068150,24900,24950,24950,24800,551
20240313,092300,1930360700,24950,24950,25000,24900,1601
20240313,092200,1890409950,25000,25050,25050,24850,2420
20240313,092100,1829882800,25050,25050,25100,25050,2917
20240313,092000,1756773750,25050,24850,25050,24850,6731
20240313,091900,1588990500,24900,24800,24900,24800,2079
20240313,091800,1537287300,24800,24800,24850,24800,289
20240313,091700,1530119250,24800,24750,24900,24750,3926
20240313,091600,1432634450,24800,24650,24800,24600,2921
20240313,091500,1360470900,24650,24550,24700,24550,912
20240313,091400,1338015600,24600,24600,24600,24550,869
20240313,091300,1316662150,24550,24550,24600,24550,1310
20240313,091200,1284481250,24550,24800,24850,24550,6403
20240313,091100,1126823750,24800,24700,24850,24700,5174
20240313,091000,998722450,24700,24600,24750,24550,3295
20240313,090900,917402550,24600,24650,24700,24500,4983
20240313,090800,795013700,24650,24700,24700,24600,2133
20240313,090700,742472750,24650,24700,24750,24650,1997
20240313,090600,693196050,24700,24750,24750,24700,411
20240313,090500,683034450,24750,24650,24750,24650,1136
20240313,090400,654962700,24650,24600,24700,24600,867
20240313,090300,633594900,24550,24750,24750,24550,1227
20240313,090200,603400750,24750,24500,24750,24500,1258
20240313,090100,572531600,24450,24850,24900,24450,13775
20240313,090000,233410900,24900,24800,24900,24650,9418