KissMeData/042000/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,192600,5193181250,51400,51400,51400,51400,8660
20250328,192500,5193181250,51400,51400,51400,51400,0
20250328,192400,5193181250,51400,51400,51400,51400,0
20250328,192300,5193181250,51400,51400,51400,51400,0
20250328,192200,5193181250,51400,51400,51400,51400,0
20250328,192100,5193181250,51400,51400,51400,51400,0
20250328,192000,5193181250,51400,51400,51400,51400,0
20250328,191900,5193181250,51400,51400,51400,51400,0
20250328,191800,5193181250,51400,51400,51400,51400,0
20250328,191700,5193181250,51400,51400,51400,51400,0
20250328,191600,5193181250,51400,51400,51400,51400,0
20250328,191500,5193181250,51400,51400,51400,51400,0
20250328,191400,5193181250,51400,51400,51400,51400,0
20250328,191300,5193181250,51400,51400,51400,51400,0
20250328,191200,5193181250,51400,51400,51400,51400,0
20250328,191100,5193181250,51400,51400,51400,51400,0
20250328,191000,5193181250,51400,51400,51400,51400,0
20250328,190900,5193181250,51400,51400,51400,51400,0
20250328,190800,5193181250,51400,51400,51400,51400,0
20250328,190700,5193181250,51400,51400,51400,51400,0
20250328,190600,5193181250,51400,51400,51400,51400,0
20250328,190500,5193181250,51400,51400,51400,51400,0
20250328,190400,5193181250,51400,51400,51400,51400,0
20250328,190300,5193181250,51400,51400,51400,51400,0
20250328,190200,5193181250,51400,51400,51400,51400,0
20250328,190100,5193181250,51400,51400,51400,51400,0
20250328,190000,5193181250,51400,51400,51400,51400,0
20250328,185900,5193181250,51400,51400,51400,51400,0
20250328,185800,5193181250,51400,51400,51400,51400,0
20250328,185700,5193181250,51400,51400,51400,51400,0
20250328,185600,5193181250,51400,51400,51400,51400,8660
20250328,185500,5193181250,51400,51400,51400,51400,0
20250328,185400,5193181250,51400,51400,51400,51400,0
20250328,185300,5193181250,51400,51400,51400,51400,0
20250328,185200,5193181250,51400,51400,51400,51400,0
20250328,185100,5193181250,51400,51400,51400,51400,0
20250328,185000,5193181250,51400,51400,51400,51400,0
20250328,184900,5193181250,51400,51400,51400,51400,0
20250328,184800,5193181250,51400,51400,51400,51400,0
20250328,184700,5193181250,51400,51400,51400,51400,0
20250328,184600,5193181250,51400,51400,51400,51400,0
20250328,184500,5193181250,51400,51400,51400,51400,0
20250328,184400,5193181250,51400,51400,51400,51400,0
20250328,184300,5193181250,51400,51400,51400,51400,0
20250328,184200,5193181250,51400,51400,51400,51400,0
20250328,184100,5193181250,51400,51400,51400,51400,0
20250328,184000,5193181250,51400,51400,51400,51400,0
20250328,183900,5193181250,51400,51400,51400,51400,0
20250328,183800,5193181250,51400,51400,51400,51400,0
20250328,183700,5193181250,51400,51400,51400,51400,0
20250328,183600,5193181250,51400,51400,51400,51400,0
20250328,183500,5193181250,51400,51400,51400,51400,0
20250328,183400,5193181250,51400,51400,51400,51400,0
20250328,183300,5193181250,51400,51400,51400,51400,0
20250328,183200,5193181250,51400,51400,51400,51400,0
20250328,183100,5193181250,51400,51400,51400,51400,0
20250328,183000,5193181250,51400,51400,51400,51400,0
20250328,182900,5193181250,51400,51400,51400,51400,0
20250328,182800,5193181250,51400,51400,51400,51400,0
20250328,182700,5193181250,51400,51400,51400,51400,0
20250328,182600,5193181250,51400,51400,51400,51400,8660
20250328,182500,5193181250,51400,51400,51400,51400,0
20250328,182400,5193181250,51400,51400,51400,51400,0
20250328,182300,5193181250,51400,51400,51400,51400,0
20250328,182200,5193181250,51400,51400,51400,51400,0
20250328,182100,5193181250,51400,51400,51400,51400,0
20250328,182000,5193181250,51400,51400,51400,51400,0
20250328,181900,5193181250,51400,51400,51400,51400,0
20250328,181800,5193181250,51400,51400,51400,51400,0
20250328,181700,5193181250,51400,51400,51400,51400,0
20250328,181600,5193181250,51400,51400,51400,51400,0
20250328,181500,5193181250,51400,51400,51400,51400,0
20250328,181400,5193181250,51400,51400,51400,51400,0
20250328,181300,5193181250,51400,51400,51400,51400,0
20250328,181200,5193181250,51400,51400,51400,51400,0
20250328,181100,5193181250,51400,51400,51400,51400,0
20250328,181000,5193181250,51400,51400,51400,51400,0
20250328,180900,5193181250,51400,51400,51400,51400,0
20250328,180800,5193181250,51400,51400,51400,51400,0
20250328,180700,5193181250,51400,51400,51400,51400,0
20250328,180600,5193181250,51400,51400,51400,51400,0
20250328,180500,5193181250,51400,51400,51400,51400,0
20250328,180400,5193181250,51400,51400,51400,51400,0
20250328,180300,5193181250,51400,51400,51400,51400,0
20250328,180200,5193181250,51400,51400,51400,51400,0
20250328,180100,5193181250,51400,51400,51400,51400,0
20250328,180000,5193181250,51400,51400,51400,51400,0
20250328,175900,5193181250,51400,51400,51400,51400,0
20250328,175800,5193181250,51400,51400,51400,51400,0
20250328,175700,5193181250,51400,51400,51400,51400,0
20250328,175600,5193181250,51400,51400,51400,51400,8660
20250328,175500,5193181250,51400,51400,51400,51400,0
20250328,175400,5193181250,51400,51400,51400,51400,0
20250328,175300,5193181250,51400,51400,51400,51400,0
20250328,175200,5193181250,51400,51400,51400,51400,0
20250328,175100,5193181250,51400,51400,51400,51400,0
20250328,175000,5193181250,51400,51400,51400,51400,0
20250328,174900,5193181250,51400,51400,51400,51400,0
20250328,174800,5193181250,51400,51400,51400,51400,0
20250328,174700,5193181250,51400,51400,51400,51400,0
20250328,174600,5193181250,51400,51400,51400,51400,0
20250328,174500,5193181250,51400,51400,51400,51400,0
20250328,174400,5193181250,51400,51400,51400,51400,0
20250328,174300,5193181250,51400,51400,51400,51400,0
20250328,174200,5193181250,51400,51400,51400,51400,0
20250328,174100,5193181250,51400,51400,51400,51400,0
20250328,174000,5193181250,51400,51400,51400,51400,0
20250328,173900,5193181250,51400,51400,51400,51400,0
20250328,173800,5193181250,51400,51400,51400,51400,0
20250328,173700,5193181250,51400,51400,51400,51400,0
20250328,173600,5193181250,51400,51400,51400,51400,0
20250328,173500,5193181250,51400,51400,51400,51400,0
20250328,173400,5193181250,51400,51400,51400,51400,0
20250328,173300,5193181250,51400,51400,51400,51400,0
20250328,173200,5193181250,51400,51400,51400,51400,0
20250328,173100,5193181250,51400,51400,51400,51400,0
20250328,173000,5193181250,51400,51400,51400,51400,0
20250328,172900,5193181250,51400,51400,51400,51400,0
20250328,172800,5193181250,51400,51400,51400,51400,0
20250328,172700,5193181250,51400,51400,51400,51400,0
20250328,172600,5193181250,51400,51400,51400,51400,8660
20250328,172500,5193181250,51400,51400,51400,51400,0
20250328,172400,5193181250,51400,51400,51400,51400,0
20250328,172300,5193181250,51400,51400,51400,51400,0
20250328,172200,5193181250,51400,51400,51400,51400,0
20250328,172100,5193181250,51400,51400,51400,51400,0
20250328,172000,5193181250,51400,51400,51400,51400,0
20250328,171900,5193181250,51400,51400,51400,51400,0
20250328,171800,5193181250,51400,51400,51400,51400,0
20250328,171700,5193181250,51400,51400,51400,51400,0
20250328,171600,5193181250,51400,51400,51400,51400,0
20250328,171500,5193181250,51400,51400,51400,51400,0
20250328,171400,5193181250,51400,51400,51400,51400,0
20250328,171300,5193181250,51400,51400,51400,51400,0
20250328,171200,5193181250,51400,51400,51400,51400,0
20250328,171100,5193181250,51400,51400,51400,51400,0
20250328,171000,5193181250,51400,51400,51400,51400,0
20250328,170900,5193181250,51400,51400,51400,51400,0
20250328,170800,5193181250,51400,51400,51400,51400,0
20250328,170700,5193181250,51400,51400,51400,51400,0
20250328,170600,5193181250,51400,51400,51400,51400,0
20250328,170500,5193181250,51400,51400,51400,51400,0
20250328,170400,5193181250,51400,51400,51400,51400,0
20250328,170300,5193181250,51400,51400,51400,51400,0
20250328,170200,5193181250,51400,51400,51400,51400,0
20250328,170100,5193181250,51400,51400,51400,51400,0
20250328,170000,5193181250,51400,51400,51400,51400,0
20250328,165900,5193181250,51400,51400,51400,51400,0
20250328,165800,5193181250,51400,51400,51400,51400,0
20250328,165700,5193181250,51400,51400,51400,51400,0
20250328,165600,5193181250,51400,51400,51400,51400,8660
20250328,165500,5193181250,51400,51400,51400,51400,0
20250328,165400,5193181250,51400,51400,51400,51400,0
20250328,165300,5193181250,51400,51400,51400,51400,0
20250328,165200,5193181250,51400,51400,51400,51400,0
20250328,165100,5193181250,51400,51400,51400,51400,0
20250328,165000,5193181250,51400,51400,51400,51400,0
20250328,164900,5193181250,51400,51400,51400,51400,0
20250328,164800,5193181250,51400,51400,51400,51400,0
20250328,164700,5193181250,51400,51400,51400,51400,0
20250328,164600,5193181250,51400,51400,51400,51400,0
20250328,164500,5193181250,51400,51400,51400,51400,0
20250328,164400,5193181250,51400,51400,51400,51400,0
20250328,164300,5193181250,51400,51400,51400,51400,0
20250328,164200,5193181250,51400,51400,51400,51400,0
20250328,164100,5193181250,51400,51400,51400,51400,0
20250328,164000,5193181250,51400,51400,51400,51400,0
20250328,163900,5193181250,51400,51400,51400,51400,0
20250328,163800,5193181250,51400,51400,51400,51400,0
20250328,163700,5193181250,51400,51400,51400,51400,0
20250328,163600,5193181250,51400,51400,51400,51400,0
20250328,163500,5193181250,51400,51400,51400,51400,0
20250328,163400,5193181250,51400,51400,51400,51400,0
20250328,163300,5193181250,51400,51400,51400,51400,0
20250328,163200,5193181250,51400,51400,51400,51400,0
20250328,163100,5193181250,51400,51400,51400,51400,0
20250328,163000,5193181250,51400,51400,51400,51400,0
20250328,162900,5193181250,51400,51400,51400,51400,0
20250328,162800,5193181250,51400,51400,51400,51400,0
20250328,162700,5193181250,51400,51400,51400,51400,0
20250328,162600,5193181250,51400,51400,51400,51400,8660
20250328,162500,5193181250,51400,51400,51400,51400,0
20250328,162400,5193181250,51400,51400,51400,51400,0
20250328,162300,5193181250,51400,51400,51400,51400,0
20250328,162200,5193181250,51400,51400,51400,51400,0
20250328,162100,5193181250,51400,51400,51400,51400,0
20250328,162000,5193181250,51400,51400,51400,51400,0
20250328,161900,5193181250,51400,51400,51400,51400,0
20250328,161800,5193181250,51400,51400,51400,51400,0
20250328,161700,5193181250,51400,51400,51400,51400,0
20250328,161600,5193181250,51400,51400,51400,51400,0
20250328,161500,5193181250,51400,51400,51400,51400,0
20250328,161400,5193181250,51400,51400,51400,51400,0
20250328,161300,5193181250,51400,51400,51400,51400,0
20250328,161200,5193181250,51400,51400,51400,51400,0
20250328,161100,5193181250,51400,51400,51400,51400,0
20250328,161000,5193181250,51400,51400,51400,51400,0
20250328,160900,5193181250,51400,51400,51400,51400,0
20250328,160800,5193181250,51400,51400,51400,51400,0
20250328,160700,5193181250,51400,51400,51400,51400,0
20250328,160600,5193181250,51400,51400,51400,51400,0
20250328,160500,5193181250,51400,51400,51400,51400,0
20250328,160400,5193181250,51400,51400,51400,51400,0
20250328,160300,5193181250,51400,51400,51400,51400,0
20250328,160200,5193181250,51400,51400,51400,51400,0
20250328,160100,5193181250,51400,51400,51400,51400,0
20250328,160000,5193181250,51400,51400,51400,51400,0
20250328,155900,5193181250,51400,51400,51400,51400,0
20250328,155800,5193181250,51400,51400,51400,51400,0
20250328,155700,5193181250,51400,51400,51400,51400,0
20250328,155600,5193181250,51400,51400,51400,51400,8660
20250328,155500,5193181250,51400,51400,51400,51400,0
20250328,155400,5193181250,51400,51400,51400,51400,0
20250328,155300,5193181250,51400,51400,51400,51400,0
20250328,155200,5193181250,51400,51400,51400,51400,0
20250328,155100,5193181250,51400,51400,51400,51400,0
20250328,155000,5193181250,51400,51400,51400,51400,0
20250328,154900,5193181250,51400,51400,51400,51400,0
20250328,154800,5193181250,51400,51400,51400,51400,0
20250328,154700,5193181250,51400,51400,51400,51400,0
20250328,154600,5193181250,51400,51400,51400,51400,0
20250328,154500,5193181250,51400,51400,51400,51400,0
20250328,154400,5193181250,51400,51400,51400,51400,0
20250328,154300,5193181250,51400,51400,51400,51400,0
20250328,154200,5193181250,51400,51400,51400,51400,0
20250328,154100,5193181250,51400,51400,51400,51400,0
20250328,154000,5193181250,51400,51400,51400,51400,0
20250328,153900,5193181250,51400,51400,51400,51400,0
20250328,153800,5193181250,51400,51400,51400,51400,0
20250328,153700,5193181250,51400,51400,51400,51400,0
20250328,153600,5193181250,51400,51400,51400,51400,0
20250328,153500,5193181250,51400,51400,51400,51400,0
20250328,153400,5193181250,51400,51400,51400,51400,0
20250328,153300,5193181250,51400,51400,51400,51400,0
20250328,153200,5193181250,51400,51400,51400,51400,0
20250328,153100,5193181250,51400,51400,51400,51400,0
20250328,153000,5193181250,51400,51400,51400,51400,8660
20250328,152900,4748057250,51800,51800,51800,51800,0
20250328,152800,4748057250,51800,51800,51800,51800,0
20250328,152700,4748057250,51800,51800,51800,51800,0
20250328,152600,4748057250,51800,51800,51800,51800,0
20250328,152500,4748057250,51800,51800,51800,51800,0
20250328,152400,4748057250,51800,51800,51800,51800,0
20250328,152300,4748057250,51800,51800,51800,51800,0
20250328,152200,4748057250,51800,51800,51800,51800,0
20250328,152100,4748057250,51800,51800,51800,51800,0
20250328,152000,4748057250,51800,51800,51800,51800,0
20250328,151900,4748057250,51800,51900,51900,51700,331
20250328,151800,4730894150,51800,51800,51900,51800,153
20250328,151700,4722960150,51800,51900,52100,51800,1315
20250328,151600,4654645650,52000,52000,52000,51800,1163
20250328,151500,4594234850,51900,51700,52000,51700,445
20250328,151400,4571156650,51700,51800,51900,51700,834
20250328,151300,4527956150,51800,51900,51900,51800,167
20250328,151200,4519292550,51800,51800,51900,51800,675
20250328,151100,4484325050,51900,51900,52000,51800,814
20250328,151000,4442085250,51900,51900,52000,51800,485
20250328,150900,4416908450,51800,51800,51900,51800,327
20250328,150800,4399937450,51800,51800,51800,51800,208
20250328,150700,4389163050,51900,51900,52000,51800,660
20250328,150600,4354899150,51900,51800,51900,51800,71
20250328,150500,4351215150,51800,51800,51900,51800,550
20250328,150400,4322721650,51800,51800,51800,51800,1104
20250328,150300,4265534450,51800,51800,51800,51700,233
20250328,150200,4253465350,51800,51700,51800,51700,16
20250328,150100,4252637050,51800,51600,51800,51500,792
20250328,150000,4211730350,51600,51600,51600,51500,92
20250328,145900,4206986750,51600,51500,51600,51500,72
20250328,145800,4203277750,51600,51600,51600,51500,159
20250328,145700,4195089050,51600,51500,51600,51500,28
20250328,145600,4193646850,51600,51500,51600,51500,499
20250328,145500,4167947650,51500,51500,51600,51500,132
20250328,145400,4161143350,51500,51700,51700,51500,779
20250328,145300,4120947450,51700,51700,51700,51700,136
20250328,145200,4113916250,51700,51700,51800,51600,426
20250328,145100,4091894750,51700,51700,51700,51700,82
20250328,145000,4087655350,51600,51600,51600,51500,236
20250328,144900,4075478150,51600,51600,51600,51600,117
20250328,144800,4069440950,51600,51600,51600,51500,154
20250328,144700,4061494950,51600,51600,51600,51500,27
20250328,144600,4060103950,51600,51600,51600,51500,81
20250328,144500,4055928950,51500,51500,51600,51500,68
20250328,144400,4052422950,51500,51500,51500,51500,3
20250328,144300,4052268450,51600,51600,51600,51600,1
20250328,144200,4052216850,51500,51500,51500,51400,1163
20250328,144100,3992376150,51400,51400,51500,51400,134
20250328,144000,3985478950,51500,51400,51500,51400,18
20250328,143900,3984553350,51400,51600,51600,51400,363
20250328,143800,3965858450,51600,51600,51600,51600,867
20250328,143700,3921121250,51600,51500,51600,51500,14
20250328,143600,3920399550,51600,51600,51600,51500,4
20250328,143500,3920193350,51600,51500,51600,51500,55
20250328,143400,3917356650,51400,51400,51500,51300,1186
20250328,143300,3856455650,51400,51400,51400,51300,1259
20250328,143200,3791781050,51400,51500,51500,51300,1873
20250328,143100,3695558250,51400,51400,51500,51400,168
20250328,143000,3686919350,51400,51500,51600,51400,584
20250328,142900,3656843350,51600,51600,51600,51500,120
20250328,142800,3650659150,51500,51600,51600,51500,31
20250328,142700,3649060250,51600,51600,51600,51500,26
20250328,142600,3647718750,51600,51600,51600,51500,25
20250328,142500,3646429150,51500,51600,51600,51500,674
20250328,142400,3611710950,51600,51700,51700,51600,258
20250328,142300,3598396250,51700,51700,51700,51600,24
20250328,142200,3597155750,51700,51700,51700,51600,38
20250328,142100,3595191750,51700,51600,51700,51600,194
20250328,142000,3585179750,51600,51700,51700,51600,136
20250328,141900,3578161550,51600,51700,51800,51600,538
20250328,141800,3550346750,51800,51800,51800,51700,70
20250328,141700,3546721550,51800,51800,51800,51700,75
20250328,141600,3542838850,51800,51800,51800,51700,84
20250328,141500,3538493550,51800,51800,51900,51600,1047
20250328,141400,3484370050,51800,51900,51900,51700,48
20250328,141300,3481882350,51800,51800,51900,51800,472
20250328,141200,3457431050,51900,51900,51900,51800,30
20250328,141100,3455874250,51900,51800,51900,51800,256
20250328,141000,3442588150,51900,51900,51900,51800,203
20250328,140900,3432063550,51900,51800,51900,51800,52
20250328,140800,3429364850,51900,51900,51900,51800,49
20250328,140700,3426822850,51900,51800,51900,51800,85
20250328,140600,3422412150,51900,51900,51900,51800,25
20250328,140500,3421114950,51800,51900,51900,51800,73
20250328,140400,3417326350,51900,51800,51900,51800,54
20250328,140300,3414524350,51900,51800,51900,51800,63
20250328,140200,3411254850,51800,51700,51900,51700,429
20250328,140100,3389032450,51800,51800,51800,51700,46
20250328,140000,3386650050,51800,51800,51800,51700,111
20250328,135900,3380907050,51800,51800,51800,51800,66
20250328,135800,3377488250,51700,51800,51800,51700,75
20250328,135700,3373605150,51800,51800,51800,51700,60
20250328,135600,3370498250,51900,51900,51900,51800,173
20250328,135500,3361535450,51900,51800,51900,51800,106
20250328,135400,3356034450,51900,51900,51900,51700,82
20250328,135300,3351784150,51700,51900,51900,51700,194
20250328,135200,3341734650,51900,51900,51900,51800,26
20250328,135100,3340385450,51900,51800,51900,51700,153
20250328,135000,3332464650,51800,51800,51800,51700,107
20250328,134900,3326927250,51800,51700,51800,51700,27
20250328,134800,3325528950,51700,51800,51900,51700,694
20250328,134700,3289587350,51800,51800,51800,51800,75
20250328,134600,3285702350,51800,51800,51800,51700,66
20250328,134500,3282284850,51700,51800,51800,51700,76
20250328,134400,3278354050,51700,51800,51800,51700,659
20250328,134300,3244278750,51800,51800,51800,51800,137
20250328,134200,3237182150,51800,51800,51800,51700,23
20250328,134100,3235991150,51800,51800,51800,51700,169
20250328,134000,3227251450,51800,51800,51800,51700,57
20250328,133900,3224302050,51700,51800,51800,51600,157
20250328,133800,3216184250,51800,51800,51800,51600,589
20250328,133700,3185699450,51800,51800,51800,51800,239
20250328,133600,3173319250,51800,51800,51800,51800,24
20250328,133500,3172076050,51700,51800,51800,51700,33
20250328,133400,3170367750,51800,51800,51800,51700,34
20250328,133300,3168607550,51800,51800,51800,51700,33
20250328,133200,3166898550,51800,51700,51800,51700,274
20250328,133100,3152730850,51800,51700,51800,51700,285
20250328,133000,3137995350,51700,51700,51700,51600,283
20250328,132900,3123381650,51700,51700,51700,51600,30
20250328,132800,3121831050,51700,51700,51700,51600,234
20250328,132700,3109733850,51700,51600,51700,51600,39
20250328,132600,3107719050,51700,51700,51700,51700,44
20250328,132500,3105444250,51700,51700,51700,51600,60
20250328,132400,3102344950,51600,51700,51700,51600,49
20250328,132300,3099813650,51700,51700,51700,51600,34
20250328,132200,3098056850,51600,51700,51700,51600,32
20250328,132100,3096403450,51700,51700,51700,51700,23
20250328,132000,3095214350,51700,51600,51700,51600,68
20250328,131900,3091703150,51600,51700,51700,51600,499
20250328,131800,3065926150,51700,51700,51800,51700,35
20250328,131700,3064116350,51700,51800,51800,51700,40
20250328,131600,3062046550,51800,51800,51800,51700,35
20250328,131500,3060233950,51800,51900,51900,51800,125
20250328,131400,3053753550,51800,51800,51800,51800,0
20250328,131300,3053753550,51800,51800,51900,51700,72
20250328,131200,3050018950,51800,51800,51900,51800,452
20250328,131100,3026605250,51800,52000,52000,51800,211
20250328,131000,3015670050,51800,51800,51900,51800,82
20250328,130900,3011416950,51900,51900,51900,51900,51
20250328,130800,3008770050,52000,52000,52000,51800,66
20250328,130700,3005338450,52000,51900,52000,51800,78
20250328,130600,3001291350,52000,51900,52000,51900,59
20250328,130500,2998229050,51900,51900,51900,51900,67
20250328,130400,2994751750,51900,51900,52000,51900,495
20250328,130300,2969051750,51900,51900,51900,51900,105
20250328,130200,2963602250,51900,51800,51900,51800,67
20250328,130100,2960126050,51800,51800,51800,51800,8
20250328,130000,2959711650,51800,51900,51900,51800,139
20250328,125900,2952501450,51900,51900,51900,51800,164
20250328,125800,2943990950,51900,51800,51900,51700,592
20250328,125700,2913299450,51700,51700,51700,51700,2
20250328,125600,2913196050,51800,51700,51800,51700,11
20250328,125500,2912626550,51700,51700,51800,51700,54
20250328,125400,2909829550,51800,51700,51800,51700,88
20250328,125300,2905279850,51700,51800,51800,51700,316
20250328,125200,2888937150,51800,51700,51800,51700,108
20250328,125100,2883343250,51700,51700,51800,51700,63
20250328,125000,2880082850,51800,51700,51800,51700,120
20250328,124900,2873867650,51900,51800,51900,51700,108
20250328,124800,2868274150,51800,51800,51800,51800,51
20250328,124700,2865632350,51800,51700,51800,51700,54
20250328,124600,2862835450,51900,51800,51900,51700,57
20250328,124500,2859877550,51900,51900,51900,51800,103
20250328,124400,2854541850,51900,51800,51900,51800,190
20250328,124300,2844694750,51800,51700,51900,51700,473
20250328,124200,2820165550,51800,51800,51800,51800,6
20250328,124100,2819854750,51700,51800,51800,51700,277
20250328,124000,2805527250,51700,51800,51800,51700,233
20250328,123900,2793475750,51800,51800,51900,51700,124
20250328,123800,2787053050,51800,51800,51900,51800,68
20250328,123700,2783525550,51800,51800,51900,51800,557
20250328,123600,2754672850,51900,51900,51900,51800,161
20250328,123500,2746322450,51900,51900,52000,51900,858
20250328,123400,2701791850,51900,51800,51900,51800,29
20250328,123300,2700287050,52000,51900,52000,51900,51
20250328,123200,2697640050,51900,51900,52000,51900,192
20250328,123100,2687666050,52000,52000,52000,52000,183
20250328,123000,2678150050,52000,51900,52000,51900,29
20250328,122900,2676644850,51800,51900,51900,51800,145
20250328,122800,2669120350,51800,51900,51900,51800,109
20250328,122700,2663465050,52000,52000,52000,51900,56
20250328,122600,2660553350,51900,52000,52000,51900,244
20250328,122500,2647882350,51800,52000,52100,51800,416
20250328,122400,2626295350,52000,52100,52100,52000,316
20250328,122300,2609858050,52100,52000,52100,52000,8
20250328,122200,2609441650,52000,52000,52100,51900,96
20250328,122100,2604450550,52000,52000,52100,52000,123
20250328,122000,2598049250,52100,52100,52100,52100,90
20250328,121900,2593360250,52100,52000,52100,52000,381
20250328,121800,2573514150,52000,52000,52100,52000,57
20250328,121700,2570549550,52000,51900,52000,51900,96
20250328,121600,2565558350,52000,51900,52000,51900,18
20250328,121500,2564623950,52100,52000,52100,52000,63
20250328,121400,2561347650,52100,52000,52100,52000,96
20250328,121300,2556355550,52000,52100,52100,52000,184
20250328,121200,2546787350,52100,52100,52100,52000,57
20250328,121100,2543817950,52100,52000,52100,52000,7
20250328,121000,2543453650,52000,51900,52000,51900,73
20250328,120900,2539657950,52000,52000,52000,52000,52
20250328,120800,2536953950,52000,51900,52000,51900,89
20250328,120700,2532329350,51800,51800,51900,51800,35
20250328,120600,2530514350,51900,51800,51900,51800,164
20250328,120500,2522003550,51900,51900,51900,51800,9
20250328,120400,2521536750,51800,51900,51900,51800,56
20250328,120300,2518630750,51900,51800,51900,51800,74
20250328,120200,2514797350,51800,51900,51900,51800,375
20250328,120100,2495372250,51900,52000,52000,51900,131
20250328,120000,2488572750,51900,51900,51900,51900,71
20250328,115900,2484887850,51900,51900,51900,51900,55
20250328,115800,2482033350,52000,51900,52000,51900,62
20250328,115700,2478810450,51900,51900,51900,51900,132
20250328,115600,2471959650,52000,52000,52000,51900,197
20250328,115500,2461733150,52000,51900,52000,51900,76
20250328,115400,2457782050,52000,52000,52000,51900,117
20250328,115300,2451698350,52000,51900,52000,51900,22
20250328,115200,2450556350,52000,51900,52000,51900,52
20250328,115100,2447857450,51900,52200,52200,51900,214
20250328,115000,2436734350,52000,52100,52100,52000,430
20250328,114900,2414369150,52000,52000,52000,52000,12
20250328,114800,2413745150,52000,52000,52100,52000,328
20250328,114700,2396680450,52100,52100,52100,52100,382
20250328,114600,2376778250,52200,52200,52300,52200,66
20250328,114500,2373332950,52100,52200,52200,52100,96
20250328,114400,2368322050,52200,52000,52200,52000,17
20250328,114300,2367436950,52100,52100,52100,52100,52
20250328,114200,2364727750,52100,52100,52100,52100,4
20250328,114100,2364519350,52000,52100,52200,52000,68
20250328,114000,2360971950,52100,52100,52100,52100,93
20250328,113900,2356126650,52200,52000,52200,52000,92
20250328,113800,2351336450,52000,52100,52100,52000,121
20250328,113700,2345044350,52100,52000,52100,52000,62
20250328,113600,2341814450,52100,52100,52100,52100,50
20250328,113500,2339209450,52100,52100,52100,52100,54
20250328,113400,2336396050,52000,52100,52100,52000,709
20250328,113300,2299459750,52300,52100,52300,52100,40
20250328,113200,2297375450,52300,52200,52300,52200,103
20250328,113100,2291991050,52200,52200,52200,52100,79
20250328,113000,2287868750,52200,52100,52200,52100,82
20250328,112900,2283593450,52100,52200,52200,52100,104
20250328,112800,2278165450,52100,52100,52100,52000,98
20250328,112700,2273062150,52100,52100,52100,52100,112
20250328,112600,2267226950,52100,52000,52100,52000,60
20250328,112500,2264101550,52100,52100,52100,52100,51
20250328,112400,2261444450,52100,52000,52100,52000,129
20250328,112300,2254731150,52000,52000,52100,52000,296
20250328,112200,2239339050,52100,52000,52100,52000,39
20250328,112100,2237310250,52100,52100,52100,52100,261
20250328,112000,2223712150,52200,52100,52200,52100,139
20250328,111900,2216470050,52000,52100,52200,52000,320
20250328,111800,2199825350,52100,52300,52300,52100,448
20250328,111700,2176449650,52300,52300,52300,52200,64
20250328,111600,2173102750,52300,52200,52300,52200,62
20250328,111500,2169862650,52200,52100,52200,52100,125
20250328,111400,2163342950,52100,52200,52200,52100,159
20250328,111300,2155043550,52200,52200,52200,52100,94
20250328,111200,2150139850,52200,52000,52300,52000,171
20250328,111100,2141212350,52000,52000,52200,52000,228
20250328,111000,2129336050,52100,52100,52100,51900,67
20250328,110900,2125846950,52000,51800,52000,51700,222
20250328,110800,2114328550,51800,51900,51900,51800,393
20250328,110700,2093970950,51800,51800,51900,51700,99
20250328,110600,2088842850,51800,51700,51800,51700,43
20250328,110500,2086618550,51700,51800,51800,51700,281
20250328,110400,2072090750,51700,51600,51800,51600,9
20250328,110300,2071625650,51600,51800,51800,51600,111
20250328,110200,2065886550,51800,51800,51800,51800,41
20250328,110100,2063762750,51800,51800,51800,51700,119
20250328,110000,2057609750,51800,51800,51800,51700,18
20250328,105900,2056678550,51800,51800,51900,51700,33
20250328,105800,2054967450,51800,51600,51900,51600,350
20250328,105700,2036872150,51500,51600,51600,51500,5
20250328,105600,2036614450,51600,51400,51600,51400,317
20250328,105500,2020312550,51500,51500,51500,51400,5
20250328,105400,2020055350,51500,51500,51500,51500,121
20250328,105300,2013823850,51600,51600,51600,51600,6
20250328,105200,2013514250,51500,51600,51600,51500,14
20250328,105100,2012793050,51500,51600,51600,51500,102
20250328,105000,2007539850,51600,51500,51600,51500,35
20250328,104900,2005736050,51600,51500,51600,51500,87
20250328,104800,2001253750,51500,51600,51700,51500,196
20250328,104700,1991141650,51700,51600,51700,51600,42
20250328,104600,1988974250,51800,51700,51800,51600,21
20250328,104500,1987887450,51800,51800,51800,51600,525
20250328,104400,1960695050,51900,51900,51900,51800,53
20250328,104300,1957944650,51800,51800,51900,51800,16
20250328,104200,1957115550,51900,51900,51900,51800,21
20250328,104100,1956025750,51800,51900,51900,51800,67
20250328,104000,1952552250,51900,52000,52000,51900,44
20250328,103900,1950268450,51900,51900,51900,51800,271
20250328,103800,1936203850,52000,51900,52100,51900,41
20250328,103700,1934072550,52100,52100,52100,52000,5
20250328,103600,1933812350,52100,51900,52100,51900,20
20250328,103500,1932772750,52000,52000,52100,52000,61
20250328,103400,1929600450,52200,52000,52200,51900,309
20250328,103300,1913543550,52200,52200,52200,52000,148
20250328,103200,1905832750,52300,52200,52300,52200,45
20250328,103100,1903483550,52200,52200,52200,52100,270
20250328,103000,1889413350,52300,52300,52400,52300,155
20250328,102900,1881301450,52300,52300,52300,52200,268
20250328,102800,1867292850,52300,52200,52300,52100,246
20250328,102700,1854450050,52200,52200,52200,52100,164
20250328,102600,1845890050,52200,52200,52200,52200,266
20250328,102500,1832004850,52200,52000,52200,52000,2161
20250328,102400,1719586250,52000,52300,52300,52000,3529
20250328,102300,1535773250,52300,52200,52300,52100,165
20250328,102200,1527160350,52200,52200,52200,52100,268
20250328,102100,1513171050,52100,52100,52200,52100,259
20250328,102000,1499668150,52200,52100,52200,52100,300
20250328,101900,1484033750,52200,52200,52200,52100,294
20250328,101800,1468716050,52100,52200,52200,52100,260
20250328,101700,1455160650,52100,52200,52200,52100,285
20250328,101600,1440309650,52300,52200,52300,52100,407
20250328,101500,1419077350,52200,52000,52200,52000,228
20250328,101400,1407207950,52100,52000,52100,52000,21
20250328,101300,1406115850,52100,52000,52100,51900,291
20250328,101200,1390976450,51900,51900,52000,51800,258
20250328,101100,1377597050,51900,51800,51900,51800,129
20250328,101000,1370902250,51900,51900,51900,51800,289
20250328,100900,1355926550,51900,51700,51900,51600,530
20250328,100800,1328513350,51600,51600,51700,51600,338
20250328,100700,1311071550,51600,51600,51700,51600,187
20250328,100600,1301422050,51600,51600,51600,51500,146
20250328,100500,1293889250,51600,51600,51600,51500,64
20250328,100400,1290592750,51500,51500,51600,51500,56
20250328,100300,1287708450,51500,51400,51500,51400,16
20250328,100200,1286885850,51400,51400,51400,51400,125
20250328,100100,1280460850,51500,51400,51500,51400,266
20250328,100000,1266788050,51500,51400,51500,51300,328
20250328,095900,1249939650,51500,51500,51600,51500,152
20250328,095800,1242111550,51500,51600,51600,51500,146
20250328,095700,1234592450,51500,51600,51800,51500,343
20250328,095600,1216893750,51600,51600,51600,51600,12
20250328,095500,1216274550,51500,51400,51600,51400,275
20250328,095400,1202115250,51400,51500,51500,51400,874
20250328,095300,1157164250,51600,51600,51600,51500,36
20250328,095200,1155306950,51800,51600,51800,51500,176
20250328,095100,1146217750,51700,51700,51800,51700,415
20250328,095000,1124744150,51800,51700,51800,51700,18
20250328,094900,1123811950,51700,51900,51900,51700,29
20250328,094800,1122311450,51800,52000,52000,51800,243
20250328,094700,1109702550,51900,51900,52000,51900,96
20250328,094600,1104719750,52000,52000,52100,51900,450
20250328,094500,1081346650,52100,52100,52100,52000,99
20250328,094400,1076191450,52100,52000,52200,51900,261
20250328,094300,1062601150,52100,51900,52100,51900,72
20250328,094200,1058851650,52100,51900,52100,51900,304
20250328,094100,1043044550,51900,51900,51900,51800,121
20250328,094000,1036766950,51900,51900,51900,51900,239
20250328,093900,1024362850,51900,51800,51900,51800,299
20250328,093800,1008874350,51800,51800,51900,51800,667
20250328,093700,974323650,51700,51600,51700,51600,950
20250328,093600,925243150,51500,51600,51600,51500,110
20250328,093500,919570550,51500,51500,51500,51400,137
20250328,093400,912517550,51400,51400,51500,51400,125
20250328,093300,906085850,51500,51300,51500,51300,62
20250328,093200,902894500,51400,51500,51500,51400,240
20250328,093100,890547800,51500,51600,51600,51500,128
20250328,093000,883950200,51600,51500,51600,51400,391
20250328,092900,863813400,51500,51500,51500,51400,226
20250328,092800,852185450,51500,51400,51500,51300,81
20250328,092700,848018250,51400,51300,51400,51200,748
20250328,092600,809592050,51300,51400,51400,51300,106
20250328,092500,804149550,51400,51300,51400,51300,141
20250328,092400,796909350,51300,51400,51400,51100,303
20250328,092300,781391350,51400,51400,51400,51200,100
20250328,092200,776259550,51400,51300,51400,51300,169
20250328,092100,767589450,51300,51000,51300,51000,162
20250328,092000,759291750,51100,51100,51200,51100,361
20250328,091900,740843250,51100,51200,51200,51100,145
20250328,091800,733433350,51200,51100,51200,51000,897
20250328,091700,687645750,51200,51200,51300,51200,165
20250328,091600,679191750,51200,51300,51300,51100,380
20250328,091500,659743850,51300,51400,51500,51300,228
20250328,091400,648036550,51400,51200,51400,51200,290
20250328,091300,633162050,51200,51200,51300,50900,86
20250328,091200,628772350,51000,51300,51300,50900,741
20250328,091100,590969650,50900,50800,51300,50700,2435
20250328,091000,467115350,50700,50900,51100,50700,1041
20250328,090900,414142350,50900,51200,51300,50100,3357
20250328,090800,243457850,51200,51500,51500,51100,886
20250328,090700,197968000,51500,51500,51500,51400,135
20250328,090600,191017100,51500,51400,51700,51400,370
20250328,090500,171940900,51400,51800,51900,51400,1186
20250328,090400,110755300,52000,51700,52000,51700,14
20250328,090300,110030000,51700,52100,52100,51700,938
20250328,090200,61394200,52000,52200,52300,52000,212
20250328,090100,50352400,52400,52000,52500,51900,351
20250328,090000,32087600,52400,52100,52400,51900,594