KissMeData/181710/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200300,2670236550,25250,25250,25250,25250,2754
20240328,200200,2670236550,25250,25250,25250,25250,0
20240328,200100,2670236550,25250,25250,25250,25250,0
20240328,200000,2670236550,25250,25250,25250,25250,0
20240328,195900,2670236550,25250,25250,25250,25250,0
20240328,195800,2670236550,25250,25250,25250,25250,0
20240328,195700,2670236550,25250,25250,25250,25250,0
20240328,195600,2670236550,25250,25250,25250,25250,0
20240328,195500,2670236550,25250,25250,25250,25250,0
20240328,195400,2670236550,25250,25250,25250,25250,0
20240328,195300,2670236550,25250,25250,25250,25250,0
20240328,195200,2670236550,25250,25250,25250,25250,0
20240328,195100,2670236550,25250,25250,25250,25250,0
20240328,195000,2670236550,25250,25250,25250,25250,0
20240328,194900,2670236550,25250,25250,25250,25250,0
20240328,194800,2670236550,25250,25250,25250,25250,0
20240328,194700,2670236550,25250,25250,25250,25250,0
20240328,194600,2670236550,25250,25250,25250,25250,0
20240328,194500,2670236550,25250,25250,25250,25250,0
20240328,194400,2670236550,25250,25250,25250,25250,0
20240328,194300,2670236550,25250,25250,25250,25250,0
20240328,194200,2670236550,25250,25250,25250,25250,0
20240328,194100,2670236550,25250,25250,25250,25250,0
20240328,194000,2670236550,25250,25250,25250,25250,0
20240328,193900,2670236550,25250,25250,25250,25250,0
20240328,193800,2670236550,25250,25250,25250,25250,0
20240328,193700,2670236550,25250,25250,25250,25250,0
20240328,193600,2670236550,25250,25250,25250,25250,0
20240328,193500,2670236550,25250,25250,25250,25250,0
20240328,193400,2670236550,25250,25250,25250,25250,0
20240328,193300,2670236550,25250,25250,25250,25250,2754
20240328,193200,2670236550,25250,25250,25250,25250,0
20240328,193100,2670236550,25250,25250,25250,25250,0
20240328,193000,2670236550,25250,25250,25250,25250,0
20240328,192900,2670236550,25250,25250,25250,25250,0
20240328,192800,2670236550,25250,25250,25250,25250,0
20240328,192700,2670236550,25250,25250,25250,25250,0
20240328,192600,2670236550,25250,25250,25250,25250,0
20240328,192500,2670236550,25250,25250,25250,25250,0
20240328,192400,2670236550,25250,25250,25250,25250,0
20240328,192300,2670236550,25250,25250,25250,25250,0
20240328,192200,2670236550,25250,25250,25250,25250,0
20240328,192100,2670236550,25250,25250,25250,25250,0
20240328,192000,2670236550,25250,25250,25250,25250,0
20240328,191900,2670236550,25250,25250,25250,25250,0
20240328,191800,2670236550,25250,25250,25250,25250,0
20240328,191700,2670236550,25250,25250,25250,25250,0
20240328,191600,2670236550,25250,25250,25250,25250,0
20240328,191500,2670236550,25250,25250,25250,25250,0
20240328,191400,2670236550,25250,25250,25250,25250,0
20240328,191300,2670236550,25250,25250,25250,25250,0
20240328,191200,2670236550,25250,25250,25250,25250,0
20240328,191100,2670236550,25250,25250,25250,25250,0
20240328,191000,2670236550,25250,25250,25250,25250,0
20240328,190900,2670236550,25250,25250,25250,25250,0
20240328,190800,2670236550,25250,25250,25250,25250,0
20240328,190700,2670236550,25250,25250,25250,25250,0
20240328,190600,2670236550,25250,25250,25250,25250,0
20240328,190500,2670236550,25250,25250,25250,25250,0
20240328,190400,2670236550,25250,25250,25250,25250,0
20240328,190300,2670236550,25250,25250,25250,25250,2754
20240328,190200,2670236550,25250,25250,25250,25250,0
20240328,190100,2670236550,25250,25250,25250,25250,0
20240328,190000,2670236550,25250,25250,25250,25250,0
20240328,185900,2670236550,25250,25250,25250,25250,0
20240328,185800,2670236550,25250,25250,25250,25250,0
20240328,185700,2670236550,25250,25250,25250,25250,0
20240328,185600,2670236550,25250,25250,25250,25250,0
20240328,185500,2670236550,25250,25250,25250,25250,0
20240328,185400,2670236550,25250,25250,25250,25250,0
20240328,185300,2670236550,25250,25250,25250,25250,0
20240328,185200,2670236550,25250,25250,25250,25250,0
20240328,185100,2670236550,25250,25250,25250,25250,0
20240328,185000,2670236550,25250,25250,25250,25250,0
20240328,184900,2670236550,25250,25250,25250,25250,0
20240328,184800,2670236550,25250,25250,25250,25250,0
20240328,184700,2670236550,25250,25250,25250,25250,0
20240328,184600,2670236550,25250,25250,25250,25250,0
20240328,184500,2670236550,25250,25250,25250,25250,0
20240328,184400,2670236550,25250,25250,25250,25250,0
20240328,184300,2670236550,25250,25250,25250,25250,0
20240328,184200,2670236550,25250,25250,25250,25250,0
20240328,184100,2670236550,25250,25250,25250,25250,0
20240328,184000,2670236550,25250,25250,25250,25250,0
20240328,183900,2670236550,25250,25250,25250,25250,0
20240328,183800,2670236550,25250,25250,25250,25250,0
20240328,183700,2670236550,25250,25250,25250,25250,0
20240328,183600,2670236550,25250,25250,25250,25250,0
20240328,183500,2670236550,25250,25250,25250,25250,0
20240328,183400,2670236550,25250,25250,25250,25250,0
20240328,183300,2670236550,25250,25250,25250,25250,2754
20240328,183200,2670236550,25250,25250,25250,25250,0
20240328,183100,2670236550,25250,25250,25250,25250,0
20240328,183000,2670236550,25250,25250,25250,25250,0
20240328,182900,2670236550,25250,25250,25250,25250,0
20240328,182800,2670236550,25250,25250,25250,25250,0
20240328,182700,2670236550,25250,25250,25250,25250,0
20240328,182600,2670236550,25250,25250,25250,25250,0
20240328,182500,2670236550,25250,25250,25250,25250,0
20240328,182400,2670236550,25250,25250,25250,25250,0
20240328,182300,2670236550,25250,25250,25250,25250,0
20240328,182200,2670236550,25250,25250,25250,25250,0
20240328,182100,2670236550,25250,25250,25250,25250,0
20240328,182000,2670236550,25250,25250,25250,25250,0
20240328,181900,2670236550,25250,25250,25250,25250,0
20240328,181800,2670236550,25250,25250,25250,25250,0
20240328,181700,2670236550,25250,25250,25250,25250,0
20240328,181600,2670236550,25250,25250,25250,25250,0
20240328,181500,2670236550,25250,25250,25250,25250,0
20240328,181400,2670236550,25250,25250,25250,25250,0
20240328,181300,2670236550,25250,25250,25250,25250,0
20240328,181200,2670236550,25250,25250,25250,25250,0
20240328,181100,2670236550,25250,25250,25250,25250,0
20240328,181000,2670236550,25250,25250,25250,25250,0
20240328,180900,2670236550,25250,25250,25250,25250,0
20240328,180800,2670236550,25250,25250,25250,25250,0
20240328,180700,2670236550,25250,25250,25250,25250,0
20240328,180600,2670236550,25250,25250,25250,25250,0
20240328,180500,2670236550,25250,25250,25250,25250,0
20240328,180400,2670236550,25250,25250,25250,25250,0
20240328,180300,2670236550,25250,25250,25250,25250,2754
20240328,180200,2670236550,25250,25250,25250,25250,0
20240328,180100,2670236550,25250,25250,25250,25250,0
20240328,180000,2670236550,25250,25250,25250,25250,0
20240328,175900,2670236550,25250,25250,25250,25250,0
20240328,175800,2670236550,25250,25250,25250,25250,0
20240328,175700,2670236550,25250,25250,25250,25250,0
20240328,175600,2670236550,25250,25250,25250,25250,0
20240328,175500,2670236550,25250,25250,25250,25250,0
20240328,175400,2670236550,25250,25250,25250,25250,0
20240328,175300,2670236550,25250,25250,25250,25250,0
20240328,175200,2670236550,25250,25250,25250,25250,0
20240328,175100,2670236550,25250,25250,25250,25250,0
20240328,175000,2670236550,25250,25250,25250,25250,0
20240328,174900,2670236550,25250,25250,25250,25250,0
20240328,174800,2670236550,25250,25250,25250,25250,0
20240328,174700,2670236550,25250,25250,25250,25250,0
20240328,174600,2670236550,25250,25250,25250,25250,0
20240328,174500,2670236550,25250,25250,25250,25250,0
20240328,174400,2670236550,25250,25250,25250,25250,0
20240328,174300,2670236550,25250,25250,25250,25250,0
20240328,174200,2670236550,25250,25250,25250,25250,0
20240328,174100,2670236550,25250,25250,25250,25250,0
20240328,174000,2670236550,25250,25250,25250,25250,0
20240328,173900,2670236550,25250,25250,25250,25250,0
20240328,173800,2670236550,25250,25250,25250,25250,0
20240328,173700,2670236550,25250,25250,25250,25250,0
20240328,173600,2670236550,25250,25250,25250,25250,0
20240328,173500,2670236550,25250,25250,25250,25250,0
20240328,173400,2670236550,25250,25250,25250,25250,0
20240328,173300,2670236550,25250,25250,25250,25250,2754
20240328,173200,2670236550,25250,25250,25250,25250,0
20240328,173100,2670236550,25250,25250,25250,25250,0
20240328,173000,2670236550,25250,25250,25250,25250,0
20240328,172900,2670236550,25250,25250,25250,25250,0
20240328,172800,2670236550,25250,25250,25250,25250,0
20240328,172700,2670236550,25250,25250,25250,25250,0
20240328,172600,2670236550,25250,25250,25250,25250,0
20240328,172500,2670236550,25250,25250,25250,25250,0
20240328,172400,2670236550,25250,25250,25250,25250,0
20240328,172300,2670236550,25250,25250,25250,25250,0
20240328,172200,2670236550,25250,25250,25250,25250,0
20240328,172100,2670236550,25250,25250,25250,25250,0
20240328,172000,2670236550,25250,25250,25250,25250,0
20240328,171900,2670236550,25250,25250,25250,25250,0
20240328,171800,2670236550,25250,25250,25250,25250,0
20240328,171700,2670236550,25250,25250,25250,25250,0
20240328,171600,2670236550,25250,25250,25250,25250,0
20240328,171500,2670236550,25250,25250,25250,25250,0
20240328,171400,2670236550,25250,25250,25250,25250,0
20240328,171300,2670236550,25250,25250,25250,25250,0
20240328,171200,2670236550,25250,25250,25250,25250,0
20240328,171100,2670236550,25250,25250,25250,25250,0
20240328,171000,2670236550,25250,25250,25250,25250,0
20240328,170900,2670236550,25250,25250,25250,25250,0
20240328,170800,2670236550,25250,25250,25250,25250,0
20240328,170700,2670236550,25250,25250,25250,25250,0
20240328,170600,2670236550,25250,25250,25250,25250,0
20240328,170500,2670236550,25250,25250,25250,25250,0
20240328,170400,2670236550,25250,25250,25250,25250,0
20240328,170300,2670236550,25250,25250,25250,25250,2754
20240328,170200,2670236550,25250,25250,25250,25250,0
20240328,170100,2670236550,25250,25250,25250,25250,0
20240328,170000,2670236550,25250,25250,25250,25250,0
20240328,165900,2670236550,25250,25250,25250,25250,0
20240328,165800,2670236550,25250,25250,25250,25250,0
20240328,165700,2670236550,25250,25250,25250,25250,0
20240328,165600,2670236550,25250,25250,25250,25250,0
20240328,165500,2670236550,25250,25250,25250,25250,0
20240328,165400,2670236550,25250,25250,25250,25250,0
20240328,165300,2670236550,25250,25250,25250,25250,0
20240328,165200,2670236550,25250,25250,25250,25250,0
20240328,165100,2670236550,25250,25250,25250,25250,0
20240328,165000,2670236550,25250,25250,25250,25250,0
20240328,164900,2670236550,25250,25250,25250,25250,0
20240328,164800,2670236550,25250,25250,25250,25250,0
20240328,164700,2670236550,25250,25250,25250,25250,0
20240328,164600,2670236550,25250,25250,25250,25250,0
20240328,164500,2670236550,25250,25250,25250,25250,0
20240328,164400,2670236550,25250,25250,25250,25250,0
20240328,164300,2670236550,25250,25250,25250,25250,0
20240328,164200,2670236550,25250,25250,25250,25250,0
20240328,164100,2670236550,25250,25250,25250,25250,0
20240328,164000,2670236550,25250,25250,25250,25250,0
20240328,163900,2670236550,25250,25250,25250,25250,0
20240328,163800,2670236550,25250,25250,25250,25250,0
20240328,163700,2670236550,25250,25250,25250,25250,0
20240328,163600,2670236550,25250,25250,25250,25250,0
20240328,163500,2670236550,25250,25250,25250,25250,0
20240328,163400,2670236550,25250,25250,25250,25250,0
20240328,163300,2670236550,25250,25250,25250,25250,2754
20240328,163200,2670236550,25250,25250,25250,25250,0
20240328,163100,2670236550,25250,25250,25250,25250,0
20240328,163000,2670236550,25250,25250,25250,25250,0
20240328,162900,2670236550,25250,25250,25250,25250,0
20240328,162800,2670236550,25250,25250,25250,25250,0
20240328,162700,2670236550,25250,25250,25250,25250,0
20240328,162600,2670236550,25250,25250,25250,25250,0
20240328,162500,2670236550,25250,25250,25250,25250,0
20240328,162400,2670236550,25250,25250,25250,25250,0
20240328,162300,2670236550,25250,25250,25250,25250,0
20240328,162200,2670236550,25250,25250,25250,25250,0
20240328,162100,2670236550,25250,25250,25250,25250,0
20240328,162000,2670236550,25250,25250,25250,25250,0
20240328,161900,2670236550,25250,25250,25250,25250,0
20240328,161800,2670236550,25250,25250,25250,25250,0
20240328,161700,2670236550,25250,25250,25250,25250,0
20240328,161600,2670236550,25250,25250,25250,25250,0
20240328,161500,2670236550,25250,25250,25250,25250,0
20240328,161400,2670236550,25250,25250,25250,25250,0
20240328,161300,2670236550,25250,25250,25250,25250,0
20240328,161200,2670236550,25250,25250,25250,25250,0
20240328,161100,2670236550,25250,25250,25250,25250,0
20240328,161000,2670236550,25250,25250,25250,25250,0
20240328,160900,2670236550,25250,25250,25250,25250,0
20240328,160800,2670236550,25250,25250,25250,25250,0
20240328,160700,2670236550,25250,25250,25250,25250,0
20240328,160600,2670236550,25250,25250,25250,25250,0
20240328,160500,2670236550,25250,25250,25250,25250,0
20240328,160400,2670236550,25250,25250,25250,25250,0
20240328,160300,2670236550,25250,25250,25250,25250,2754
20240328,160200,2670236550,25250,25250,25250,25250,0
20240328,160100,2670236550,25250,25250,25250,25250,0
20240328,160000,2670236550,25250,25250,25250,25250,0
20240328,155900,2670236550,25250,25250,25250,25250,0
20240328,155800,2670236550,25250,25250,25250,25250,0
20240328,155700,2670236550,25250,25250,25250,25250,0
20240328,155600,2670236550,25250,25250,25250,25250,0
20240328,155500,2670236550,25250,25250,25250,25250,0
20240328,155400,2670236550,25250,25250,25250,25250,0
20240328,155300,2670236550,25250,25250,25250,25250,0
20240328,155200,2670236550,25250,25250,25250,25250,0
20240328,155100,2670236550,25250,25250,25250,25250,0
20240328,155000,2670236550,25250,25250,25250,25250,0
20240328,154900,2670236550,25250,25250,25250,25250,0
20240328,154800,2670236550,25250,25250,25250,25250,0
20240328,154700,2670236550,25250,25250,25250,25250,0
20240328,154600,2670236550,25250,25250,25250,25250,0
20240328,154500,2670236550,25250,25250,25250,25250,0
20240328,154400,2670236550,25250,25250,25250,25250,0
20240328,154300,2670236550,25250,25250,25250,25250,0
20240328,154200,2670236550,25250,25250,25250,25250,0
20240328,154100,2670236550,25250,25250,25250,25250,0
20240328,154000,2670236550,25250,25250,25250,25250,0
20240328,153900,2670236550,25250,25250,25250,25250,0
20240328,153800,2670236550,25250,25250,25250,25250,0
20240328,153700,2670236550,25250,25250,25250,25250,0
20240328,153600,2670236550,25250,25250,25250,25250,0
20240328,153500,2670236550,25250,25250,25250,25250,0
20240328,153400,2670236550,25250,25250,25250,25250,0
20240328,153300,2670236550,25250,25250,25250,25250,2754
20240328,153200,2670236550,25250,25250,25250,25250,0
20240328,153100,2670236550,25250,25250,25250,25250,0
20240328,153000,2670236550,25250,25250,25250,25250,2754
20240328,152900,2600698050,25350,25350,25350,25350,0
20240328,152800,2600698050,25350,25350,25350,25350,0
20240328,152700,2600698050,25350,25350,25350,25350,0
20240328,152600,2600698050,25350,25350,25350,25350,0
20240328,152500,2600698050,25350,25350,25350,25350,0
20240328,152400,2600698050,25350,25350,25350,25350,0
20240328,152300,2600698050,25350,25350,25350,25350,0
20240328,152200,2600698050,25350,25350,25350,25350,0
20240328,152100,2600698050,25350,25350,25350,25350,0
20240328,152000,2600698050,25350,25350,25350,25350,0
20240328,151900,2600698050,25350,25350,25400,25350,331
20240328,151800,2592303950,25350,25350,25400,25350,237
20240328,151700,2586295150,25350,25350,25400,25350,791
20240328,151600,2566238050,25400,25350,25400,25350,450
20240328,151500,2554822250,25350,25350,25450,25300,772
20240328,151400,2535248400,25350,25400,25400,25350,404
20240328,151300,2524998250,25400,25400,25400,25400,255
20240328,151200,2518521250,25350,25400,25400,25350,195
20240328,151100,2513571100,25400,25350,25450,25350,427
20240328,151000,2502734500,25450,25400,25450,25350,186
20240328,150900,2498009800,25350,25350,25400,25300,365
20240328,150800,2488755050,25350,25400,25400,25350,849
20240328,150700,2467224900,25450,25350,25500,25350,206
20240328,150600,2461985800,25350,25450,25450,25350,142
20240328,150500,2458374500,25400,25400,25400,25350,315
20240328,150400,2450373700,25450,25500,25500,25350,161
20240328,150300,2446273850,25400,25400,25500,25350,452
20240328,150200,2434772450,25350,25450,25450,25350,718
20240328,150100,2416535250,25400,25400,25450,25400,277
20240328,150000,2409495200,25400,25400,25450,25400,297
20240328,145900,2401941150,25400,25500,25500,25400,484
20240328,145800,2389638850,25450,25500,25500,25450,198
20240328,145700,2384590500,25450,25400,25500,25400,342
20240328,145600,2375891550,25450,25400,25500,25400,435
20240328,145500,2364822900,25400,25350,25450,25350,170
20240328,145400,2360505050,25350,25450,25450,25350,229
20240328,145300,2354691700,25450,25450,25500,25350,352
20240328,145200,2345744250,25500,25400,25500,25400,205
20240328,145100,2340525850,25400,25450,25450,25400,354
20240328,145000,2331523650,25450,25500,25500,25400,87
20240328,144900,2329309900,25450,25400,25450,25400,415
20240328,144800,2318759550,25400,25450,25500,25400,228
20240328,144700,2312957600,25450,25450,25450,25400,382
20240328,144600,2303245500,25400,25450,25450,25400,247
20240328,144500,2296966600,25500,25450,25500,25400,585
20240328,144400,2282081800,25450,25450,25500,25400,319
20240328,144300,2273966100,25500,25400,25500,25400,137
20240328,144200,2270476000,25400,25500,25550,25400,817
20240328,144100,2249629600,25500,25450,25500,25400,453
20240328,144000,2238099050,25450,25450,25500,25400,246
20240328,143900,2231835100,25400,25450,25500,25400,902
20240328,143800,2208864250,25450,25400,25500,25400,197
20240328,143700,2203852050,25500,25400,25500,25400,248
20240328,143600,2197537150,25400,25450,25500,25400,325
20240328,143500,2189264850,25450,25500,25500,25400,340
20240328,143400,2180616750,25450,25500,25500,25400,193
20240328,143300,2175707300,25500,25500,25500,25450,251
20240328,143200,2169309900,25500,25500,25500,25400,417
20240328,143100,2158699650,25450,25400,25500,25400,403
20240328,143000,2148439050,25500,25500,25500,25400,213
20240328,142900,2143017150,25450,25500,25500,25400,533
20240328,142800,2129472800,25500,25450,25500,25400,322
20240328,142700,2121276150,25450,25450,25450,25400,163
20240328,142600,2117130700,25400,25450,25500,25400,476
20240328,142500,2105016600,25500,25450,25500,25450,275
20240328,142400,2098007950,25450,25500,25500,25400,369
20240328,142300,2088616450,25500,25500,25500,25450,334
20240328,142200,2080110350,25450,25500,25500,25450,285
20240328,142100,2072849900,25500,25450,25500,25450,307
20240328,142000,2065029450,25450,25500,25550,25400,564
20240328,141900,2050668800,25550,25450,25550,25450,244
20240328,141800,2044443900,25450,25400,25550,25400,323
20240328,141700,2036219050,25450,25450,25500,25400,338
20240328,141600,2027618350,25450,25450,25500,25400,138
20240328,141500,2024106250,25400,25500,25500,25400,286
20240328,141400,2016821850,25450,25500,25500,25450,288
20240328,141300,2009486600,25500,25500,25550,25450,164
20240328,141200,2005302450,25500,25500,25550,25450,251
20240328,141100,1998904200,25500,25500,25550,25450,384
20240328,141000,1989124000,25550,25500,25550,25500,149
20240328,140900,1985320400,25500,25500,25550,25400,379
20240328,140800,1975662500,25450,25450,25550,25450,416
20240328,140700,1965055500,25500,25450,25500,25450,110
20240328,140600,1962254750,25500,25550,25550,25400,243
20240328,140500,1956059500,25550,25550,25550,25400,458
20240328,140400,1944394250,25550,25500,25550,25450,213
20240328,140300,1938961050,25500,25500,25550,25400,440
20240328,140200,1927755900,25450,25500,25500,25450,390
20240328,140100,1917822300,25450,25500,25500,25450,220
20240328,140000,1912217900,25450,25500,25500,25400,234
20240328,135900,1906261600,25600,25550,25600,25500,235
20240328,135800,1900252600,25600,25500,25600,25500,305
20240328,135700,1892450400,25550,25500,25550,25450,667
20240328,135600,1875445050,25500,25400,25500,25400,1003
20240328,135500,1849945150,25450,25400,25450,25300,155
20240328,135400,1846011550,25300,25300,25400,25300,599
20240328,135300,1830836900,25300,25350,25400,25300,540
20240328,135200,1817163250,25400,25350,25400,25300,82
20240328,135100,1815084400,25300,25300,25400,25300,435
20240328,135000,1804071950,25400,25350,25400,25300,213
20240328,134900,1798671550,25300,25300,25350,25300,151
20240328,134800,1794850000,25300,25400,25400,25300,568
20240328,134700,1780455700,25350,25350,25400,25350,501
20240328,134600,1767752900,25300,25300,25400,25300,214
20240328,134500,1762338400,25300,25350,25400,25300,328
20240328,134400,1754024100,25300,25350,25350,25300,178
20240328,134300,1749513750,25300,25300,25350,25300,189
20240328,134200,1744729700,25300,25350,25350,25300,390
20240328,134100,1734850100,25350,25400,25400,25350,371
20240328,134000,1725445100,25400,25450,25450,25350,186
20240328,133900,1720719100,25400,25400,25400,25350,295
20240328,133800,1713229000,25400,25400,25400,25350,140
20240328,133700,1709673250,25400,25450,25450,25400,117
20240328,133600,1706699400,25350,25450,25450,25350,353
20240328,133500,1697734200,25450,25350,25450,25350,484
20240328,133400,1685461450,25400,25400,25400,25350,278
20240328,133300,1678405650,25350,25400,25400,25350,337
20240328,133200,1669861400,25400,25350,25400,25350,53
20240328,133100,1668517650,25400,25300,25400,25300,377
20240328,133000,1658959450,25300,25400,25450,25300,76
20240328,132900,1657033450,25400,25400,25400,25350,494
20240328,132800,1644504750,25350,25400,25400,25350,289
20240328,132700,1637176350,25450,25400,25450,25350,278
20240328,132600,1630114450,25450,25450,25500,25400,237
20240328,132500,1624089300,25400,25350,25400,25350,335
20240328,132400,1615581850,25350,25350,25400,25350,388
20240328,132300,1605743450,25400,25400,25400,25350,406
20240328,132200,1595434300,25450,25350,25450,25350,605
20240328,132100,1580069000,25350,25400,25400,25300,455
20240328,132000,1568535550,25350,25350,25400,25300,121
20240328,131900,1565471700,25350,25300,25400,25300,49
20240328,131800,1564229500,25400,25300,25400,25300,465
20240328,131700,1552442400,25300,25350,25350,25300,503
20240328,131600,1539693150,25400,25350,25400,25350,244
20240328,131500,1533506550,25350,25400,25450,25350,594
20240328,131400,1518420050,25450,25450,25450,25400,93
20240328,131300,1516055550,25450,25450,25500,25400,143
20240328,131200,1512419400,25450,25450,25450,25400,386
20240328,131100,1502608650,25450,25450,25500,25450,722
20240328,131000,1484227000,25450,25450,25500,25450,262
20240328,130900,1477548650,25450,25450,25450,25400,372
20240328,130800,1468083050,25450,25400,25450,25400,503
20240328,130700,1455286550,25350,25350,25450,25350,379
20240328,130600,1445664450,25350,25400,25400,25300,415
20240328,130500,1435143750,25400,25350,25400,25350,106
20240328,130400,1432453700,25300,25400,25400,25300,442
20240328,130300,1421269150,25350,25400,25400,25350,497
20240328,130200,1408669100,25400,25400,25400,25400,26
20240328,130100,1408008700,25400,25350,25400,25350,390
20240328,130000,1398106450,25350,25400,25400,25350,260
20240328,125900,1391502750,25400,25450,25450,25400,78
20240328,125800,1389520050,25450,25450,25450,25400,712
20240328,125700,1371409400,25450,25500,25500,25450,948
20240328,125600,1347254750,25500,25400,25500,25400,579
20240328,125500,1332524050,25450,25350,25450,25350,1125
20240328,125400,1303968250,25350,25350,25400,25350,382
20240328,125300,1294283500,25350,25350,25400,25350,135
20240328,125200,1290861200,25350,25350,25400,25350,508
20240328,125100,1277982300,25400,25350,25400,25350,218
20240328,125000,1272454950,25400,25400,25400,25400,12
20240328,124900,1272150150,25400,25400,25400,25350,463
20240328,124800,1260392350,25400,25400,25450,25400,314
20240328,124700,1252413850,25400,25400,25450,25350,719
20240328,124600,1234136600,25400,25450,25450,25400,638
20240328,124500,1217930250,25400,25400,25400,25400,257
20240328,124400,1211402450,25450,25400,25450,25400,98
20240328,124300,1208912150,25400,25400,25450,25400,335
20240328,124200,1200403050,25450,25400,25450,25400,181
20240328,124100,1195803450,25400,25400,25400,25400,107
20240328,124000,1193085650,25400,25400,25450,25400,556
20240328,123900,1178962150,25500,25400,25500,25400,244
20240328,123800,1172756350,25400,25450,25450,25400,123
20240328,123700,1169631100,25400,25400,25450,25400,303
20240328,123600,1161934800,25400,25400,25450,25400,140
20240328,123500,1158374900,25400,25350,25450,25350,226
20240328,123400,1152635600,25350,25400,25450,25350,734
20240328,123300,1134015800,25400,25400,25450,25400,177
20240328,123200,1129517800,25400,25400,25400,25400,254
20240328,123100,1123066200,25450,25400,25450,25400,245
20240328,123000,1116842150,25400,25450,25450,25400,155
20240328,122900,1112903950,25400,25450,25450,25400,85
20240328,122800,1110744750,25450,25450,25450,25400,1065
20240328,122700,1083692600,25400,25450,25450,25400,97
20240328,122600,1081224900,25450,25450,25450,25400,175
20240328,122500,1076775000,25450,25450,25450,25400,314
20240328,122400,1068783950,25500,25450,25500,25400,275
20240328,122300,1061796550,25450,25400,25450,25400,167
20240328,122200,1057553250,25450,25450,25450,25400,905
20240328,122100,1034531250,25500,25450,25500,25450,133
20240328,122000,1031145350,25450,25450,25500,25450,219
20240328,121900,1025570700,25450,25550,25550,25450,133
20240328,121800,1022174600,25550,25450,25550,25450,211
20240328,121700,1016802400,25450,25500,25500,25450,173
20240328,121600,1012396350,25500,25500,25550,25500,1142
20240328,121500,983275250,25500,25550,25550,25500,345
20240328,121400,974472300,25500,25550,25550,25500,101
20240328,121300,971895700,25550,25500,25550,25500,297
20240328,121200,964322000,25500,25500,25550,25500,160
20240328,121100,960240950,25500,25500,25500,25500,78
20240328,121000,958251950,25550,25550,25550,25500,364
20240328,120900,948966700,25550,25550,25550,25550,390
20240328,120800,939002200,25550,25550,25550,25550,84
20240328,120700,936856000,25500,25500,25550,25500,292
20240328,120600,929408900,25500,25550,25550,25500,136
20240328,120500,925936100,25550,25550,25600,25500,489
20240328,120400,913431750,25500,25500,25550,25500,70
20240328,120300,911645650,25500,25550,25600,25500,810
20240328,120200,890981150,25550,25550,25550,25550,122
20240328,120100,887864050,25600,25550,25600,25550,302
20240328,120000,880142850,25550,25600,25650,25550,272
20240328,115900,873192800,25550,25600,25600,25500,141
20240328,115800,869586950,25600,25550,25600,25550,346
20240328,115700,860745600,25600,25550,25600,25550,672
20240328,115600,843569200,25550,25550,25600,25550,70
20240328,115500,841779550,25600,25550,25600,25550,375
20240328,115400,832198200,25600,25550,25600,25550,222
20240328,115300,826518850,25550,25600,25600,25550,174
20240328,115200,822072900,25600,25600,25600,25550,298
20240328,115100,814457650,25550,25600,25650,25550,400
20240328,115000,804218950,25650,25600,25650,25600,294
20240328,114900,796681200,25600,25600,25600,25600,316
20240328,114800,788591600,25600,25600,25650,25600,152
20240328,114700,784699200,25650,25550,25650,25550,100
20240328,114600,782137350,25600,25650,25650,25550,380
20240328,114500,772413150,25600,25650,25650,25600,609
20240328,114400,756820550,25600,25600,25600,25600,44
20240328,114300,755694150,25600,25600,25650,25600,347
20240328,114200,746800400,25600,25650,25700,25600,167
20240328,114100,742518200,25650,25600,25650,25600,184
20240328,114000,737798950,25600,25600,25700,25600,252
20240328,113900,731339500,25600,25650,25650,25600,543
20240328,113800,717422100,25650,25650,25700,25600,248
20240328,113700,711061800,25600,25650,25650,25600,176
20240328,113600,706547600,25650,25650,25650,25650,129
20240328,113500,703238750,25650,25650,25700,25650,226
20240328,113400,697439650,25650,25650,25650,25650,197
20240328,113300,692386600,25650,25700,25700,25650,1014
20240328,113200,666366850,25700,25700,25750,25650,338
20240328,113100,657684900,25700,25700,25750,25700,379
20240328,113000,647943100,25650,25650,25700,25650,201
20240328,112900,642787300,25700,25700,25700,25650,69
20240328,112800,641014250,25700,25700,25700,25650,287
20240328,112700,633649700,25700,25700,25750,25700,593
20240328,112600,618409550,25750,25700,25750,25700,340
20240328,112500,609671500,25750,25750,25750,25700,124
20240328,112400,606483500,25700,25700,25750,25700,116
20240328,112300,603502200,25700,25700,25750,25700,411
20240328,112200,592939000,25750,25700,25750,25700,142
20240328,112100,589287650,25700,25750,25750,25700,528
20240328,112000,575702600,25750,25800,25800,25750,163
20240328,111900,571500500,25800,25800,25800,25750,71
20240328,111800,569668900,25750,25800,25800,25750,230
20240328,111700,563743900,25750,25800,25800,25750,278
20240328,111600,556573300,25800,25850,25850,25800,82
20240328,111500,554456550,25800,25800,25800,25700,1042
20240328,111400,527605800,25800,25800,25800,25800,375
20240328,111300,517930800,25800,25850,25850,25800,134
20240328,111200,514472500,25800,25850,25850,25800,332
20240328,111100,505900000,25800,25800,25800,25800,273
20240328,111000,498856600,25750,25750,25750,25750,456
20240328,110900,487114600,25750,25750,25750,25700,368
20240328,110800,477654100,25700,25800,25800,25700,545
20240328,110700,463618000,25800,25800,25800,25750,280
20240328,110600,456394700,25800,25800,25850,25800,219
20240328,110500,450743350,25800,25800,25850,25800,138
20240328,110400,447182800,25850,25800,25850,25800,145
20240328,110300,443441450,25800,25750,25850,25700,954
20240328,110200,418875800,25750,25850,25850,25750,1083
20240328,110100,390935400,25850,25850,25850,25850,147
20240328,110000,387135450,25850,25850,25900,25850,369
20240328,105900,377593650,25900,25900,25900,25850,242
20240328,105800,371329500,25900,25900,25900,25900,101
20240328,105700,368713600,25900,25900,25950,25900,241
20240328,105600,362469750,25950,26000,26000,25900,113
20240328,105500,359537450,26050,25900,26100,25900,277
20240328,105400,352347750,25900,25900,25950,25900,42
20240328,105300,351259900,25900,25900,25950,25850,478
20240328,105200,338878900,25900,25900,25900,25900,227
20240328,105100,332999600,25900,25850,25900,25850,208
20240328,105000,327614150,25850,25900,25950,25850,739
20240328,104900,308473650,25900,25950,25950,25850,370
20240328,104800,298894200,25900,25900,25900,25900,11
20240328,104700,298609300,25900,25900,25950,25850,286
20240328,104600,291201050,25900,25900,25900,25900,287
20240328,104500,283767750,25950,25950,25950,25900,99
20240328,104400,281202600,25900,25950,26000,25900,476
20240328,104300,268851050,25950,26000,26000,25950,355
20240328,104200,259623450,26050,26050,26050,26000,183
20240328,104100,254860200,26050,26050,26100,26000,640
20240328,104000,238197600,26100,26100,26100,26050,82
20240328,103900,236059350,26100,26100,26150,26100,474
20240328,103800,223687900,26150,26200,26200,26150,344
20240328,103700,214691800,26200,26150,26300,26150,206
20240328,103600,209298400,26150,26200,26300,26150,502
20240328,103500,196149550,26300,26350,26350,26250,988
20240328,103400,170135750,26450,26450,26450,26450,23
20240328,103300,169527400,26350,26400,26400,26350,69
20240328,103200,167706250,26400,26450,26450,26400,298
20240328,103100,159835050,26400,26450,26500,26400,75
20240328,103000,157850750,26400,26450,26450,26400,21
20240328,102900,157295850,26400,26400,26400,26400,192
20240328,102800,152227050,26450,26450,26450,26450,23
20240328,102700,151618700,26450,26450,26450,26400,78
20240328,102600,149556100,26450,26500,26500,26450,198
20240328,102500,144318750,26500,26500,26500,26500,0
20240328,102400,144318750,26500,26450,26500,26450,33
20240328,102300,143444800,26450,26450,26450,26450,192
20240328,102200,138366400,26500,26500,26500,26500,0
20240328,102100,138366400,26500,26450,26500,26450,33
20240328,102000,137492400,26500,26500,26500,26500,0
20240328,101900,137492400,26500,26500,26500,26500,114
20240328,101800,134471400,26500,26550,26550,26500,33
20240328,101700,133595800,26550,26550,26550,26550,0
20240328,101600,133595800,26550,26550,26550,26550,1
20240328,101500,133569250,26500,26550,26550,26500,33
20240328,101400,132693600,26550,26550,26550,26550,0
20240328,101300,132693600,26550,26550,26550,26550,0
20240328,101200,132693600,26550,26550,26550,26500,56
20240328,101100,131207350,26500,26500,26500,26500,0
20240328,101000,131207350,26500,26500,26550,26500,22
20240328,100900,130624250,26500,26550,26550,26500,14
20240328,100800,130253100,26550,26550,26550,26550,23
20240328,100700,129642450,26550,26550,26550,26550,2
20240328,100600,129589350,26450,26450,26550,26450,63
20240328,100500,127922800,26550,26500,26550,26500,40
20240328,100400,126861550,26550,26550,26550,26550,1
20240328,100300,126835000,26550,26550,26550,26450,15
20240328,100200,126437750,26500,26450,26500,26450,240
20240328,100100,120083850,26400,26400,26400,26400,0
20240328,100000,120083850,26400,26400,26450,26400,59
20240328,095900,118526150,26450,26450,26450,26450,24
20240328,095800,117891350,26400,26400,26400,26400,5
20240328,095700,117759350,26400,26450,26450,26400,90
20240328,095600,115379350,26400,26400,26400,26400,120
20240328,095500,112211350,26400,26400,26400,26400,5
20240328,095400,112079350,26350,26350,26350,26350,53
20240328,095300,110682800,26350,26350,26350,26350,1
20240328,095200,110656450,26350,26350,26350,26350,38
20240328,095100,109655150,26350,26350,26350,26350,10
20240328,095000,109391650,26350,26350,26350,26350,20
20240328,094900,108864650,26350,26350,26350,26350,300
20240328,094800,100959650,26350,26400,26400,26350,161
20240328,094700,96711150,26400,26400,26400,26400,12
20240328,094600,96394350,26400,26400,26400,26400,5
20240328,094500,96262350,26350,26400,26400,26350,86
20240328,094400,93992400,26350,26350,26350,26350,0
20240328,094300,93992400,26350,26350,26350,26350,0
20240328,094200,93992400,26350,26400,26400,26350,11
20240328,094100,93702250,26400,26400,26400,26400,41
20240328,094000,92619850,26450,26450,26450,26350,436
20240328,093900,81107850,26450,26450,26500,26450,11
20240328,093800,80816850,26500,26500,26500,26500,10
20240328,093700,80551850,26500,26500,26550,26500,176
20240328,093600,75887800,26550,26550,26550,26550,326
20240328,093500,67232500,26600,26600,26600,26600,5
20240328,093400,67099500,26550,26550,26550,26550,0
20240328,093300,67099500,26550,26550,26550,26550,44
20240328,093200,65931300,26550,26550,26550,26550,0
20240328,093100,65931300,26550,26550,26550,26550,0
20240328,093000,65931300,26550,26650,26650,26550,12
20240328,092900,65612600,26650,26550,26650,26550,106
20240328,092800,62797950,26650,26650,26650,26650,2
20240328,092700,62744650,26550,26550,26550,26550,13
20240328,092600,62399500,26650,26600,26650,26600,9
20240328,092500,62160050,26600,26600,26600,26600,92
20240328,092400,59712850,26650,26600,26650,26600,14
20240328,092300,59340350,26650,26650,26650,26650,0
20240328,092200,59340350,26650,26650,26650,26650,0
20240328,092100,59340350,26650,26550,26650,26550,14
20240328,092000,58968450,26700,26600,26700,26500,119
20240328,091900,55807550,26600,26600,26600,26600,0
20240328,091800,55807550,26600,26550,26600,26500,179
20240328,091700,51054950,26550,26550,26650,26550,30
20240328,091600,50258100,26650,26700,26700,26600,30
20240328,091500,49459800,26600,26600,26700,26600,18
20240328,091400,48980900,26600,26550,26600,26550,200
20240328,091300,43670150,26550,26550,26550,26550,3
20240328,091200,43590500,26500,26500,26500,26500,1
20240328,091100,43564000,26500,26500,26500,26500,9
20240328,091000,43325500,26500,26500,26500,26500,6
20240328,090900,43166500,26500,26500,26500,26500,37
20240328,090800,42186000,26500,26550,26700,26500,271
20240328,090700,34974550,26650,26650,26650,26550,4
20240328,090600,34868050,26650,26500,26650,26500,6
20240328,090500,34708300,26700,26500,26700,26500,36
20240328,090400,33747700,26600,26450,26600,26450,57
20240328,090300,32239600,26550,26450,26550,26450,17
20240328,090200,31789750,26450,26400,26450,26350,449
20240328,090100,19919050,26350,26400,26400,26350,95
20240328,090000,17411950,26450,26650,26650,26450,656