KissMeData/042000/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190800,10860412650,53300,53300,53300,53300,9805
20250402,190700,10860412650,53300,53300,53300,53300,0
20250402,190600,10860412650,53300,53300,53300,53300,0
20250402,190500,10860412650,53300,53300,53300,53300,0
20250402,190400,10860412650,53300,53300,53300,53300,0
20250402,190300,10860412650,53300,53300,53300,53300,0
20250402,190200,10860412650,53300,53300,53300,53300,0
20250402,190100,10860412650,53300,53300,53300,53300,0
20250402,190000,10860412650,53300,53300,53300,53300,0
20250402,185900,10860412650,53300,53300,53300,53300,0
20250402,185800,10860412650,53300,53300,53300,53300,0
20250402,185700,10860412650,53300,53300,53300,53300,0
20250402,185600,10860412650,53300,53300,53300,53300,0
20250402,185500,10860412650,53300,53300,53300,53300,0
20250402,185400,10860412650,53300,53300,53300,53300,0
20250402,185300,10860412650,53300,53300,53300,53300,0
20250402,185200,10860412650,53300,53300,53300,53300,0
20250402,185100,10860412650,53300,53300,53300,53300,0
20250402,185000,10860412650,53300,53300,53300,53300,0
20250402,184900,10860412650,53300,53300,53300,53300,0
20250402,184800,10860412650,53300,53300,53300,53300,0
20250402,184700,10860412650,53300,53300,53300,53300,0
20250402,184600,10860412650,53300,53300,53300,53300,0
20250402,184500,10860412650,53300,53300,53300,53300,0
20250402,184400,10860412650,53300,53300,53300,53300,0
20250402,184300,10860412650,53300,53300,53300,53300,0
20250402,184200,10860412650,53300,53300,53300,53300,0
20250402,184100,10860412650,53300,53300,53300,53300,0
20250402,184000,10860412650,53300,53300,53300,53300,0
20250402,183900,10860412650,53300,53300,53300,53300,0
20250402,183800,10860412650,53300,53300,53300,53300,9805
20250402,183700,10860412650,53300,53300,53300,53300,0
20250402,183600,10860412650,53300,53300,53300,53300,0
20250402,183500,10860412650,53300,53300,53300,53300,0
20250402,183400,10860412650,53300,53300,53300,53300,0
20250402,183300,10860412650,53300,53300,53300,53300,0
20250402,183200,10860412650,53300,53300,53300,53300,0
20250402,183100,10860412650,53300,53300,53300,53300,0
20250402,183000,10860412650,53300,53300,53300,53300,0
20250402,182900,10860412650,53300,53300,53300,53300,0
20250402,182800,10860412650,53300,53300,53300,53300,0
20250402,182700,10860412650,53300,53300,53300,53300,0
20250402,182600,10860412650,53300,53300,53300,53300,0
20250402,182500,10860412650,53300,53300,53300,53300,0
20250402,182400,10860412650,53300,53300,53300,53300,0
20250402,182300,10860412650,53300,53300,53300,53300,0
20250402,182200,10860412650,53300,53300,53300,53300,0
20250402,182100,10860412650,53300,53300,53300,53300,0
20250402,182000,10860412650,53300,53300,53300,53300,0
20250402,181900,10860412650,53300,53300,53300,53300,0
20250402,181800,10860412650,53300,53300,53300,53300,0
20250402,181700,10860412650,53300,53300,53300,53300,0
20250402,181600,10860412650,53300,53300,53300,53300,0
20250402,181500,10860412650,53300,53300,53300,53300,0
20250402,181400,10860412650,53300,53300,53300,53300,0
20250402,181300,10860412650,53300,53300,53300,53300,0
20250402,181200,10860412650,53300,53300,53300,53300,0
20250402,181100,10860412650,53300,53300,53300,53300,0
20250402,181000,10860412650,53300,53300,53300,53300,0
20250402,180900,10860412650,53300,53300,53300,53300,0
20250402,180800,10860412650,53300,53300,53300,53300,9805
20250402,180700,10860412650,53300,53300,53300,53300,0
20250402,180600,10860412650,53300,53300,53300,53300,0
20250402,180500,10860412650,53300,53300,53300,53300,0
20250402,180400,10860412650,53300,53300,53300,53300,0
20250402,180300,10860412650,53300,53300,53300,53300,0
20250402,180200,10860412650,53300,53300,53300,53300,0
20250402,180100,10860412650,53300,53300,53300,53300,0
20250402,180000,10860412650,53300,53300,53300,53300,0
20250402,175900,10860412650,53300,53300,53300,53300,0
20250402,175800,10860412650,53300,53300,53300,53300,0
20250402,175700,10860412650,53300,53300,53300,53300,0
20250402,175600,10860412650,53300,53300,53300,53300,0
20250402,175500,10860412650,53300,53300,53300,53300,0
20250402,175400,10860412650,53300,53300,53300,53300,0
20250402,175300,10860412650,53300,53300,53300,53300,0
20250402,175200,10860412650,53300,53300,53300,53300,0
20250402,175100,10860412650,53300,53300,53300,53300,0
20250402,175000,10860412650,53300,53300,53300,53300,0
20250402,174900,10860412650,53300,53300,53300,53300,0
20250402,174800,10860412650,53300,53300,53300,53300,0
20250402,174700,10860412650,53300,53300,53300,53300,0
20250402,174600,10860412650,53300,53300,53300,53300,0
20250402,174500,10860412650,53300,53300,53300,53300,0
20250402,174400,10860412650,53300,53300,53300,53300,0
20250402,174300,10860412650,53300,53300,53300,53300,0
20250402,174200,10860412650,53300,53300,53300,53300,0
20250402,174100,10860412650,53300,53300,53300,53300,0
20250402,174000,10860412650,53300,53300,53300,53300,0
20250402,173900,10860412650,53300,53300,53300,53300,0
20250402,173800,10860412650,53300,53300,53300,53300,9805
20250402,173700,10860412650,53300,53300,53300,53300,0
20250402,173600,10860412650,53300,53300,53300,53300,0
20250402,173500,10860412650,53300,53300,53300,53300,0
20250402,173400,10860412650,53300,53300,53300,53300,0
20250402,173300,10860412650,53300,53300,53300,53300,0
20250402,173200,10860412650,53300,53300,53300,53300,0
20250402,173100,10860412650,53300,53300,53300,53300,0
20250402,173000,10860412650,53300,53300,53300,53300,0
20250402,172900,10860412650,53300,53300,53300,53300,0
20250402,172800,10860412650,53300,53300,53300,53300,0
20250402,172700,10860412650,53300,53300,53300,53300,0
20250402,172600,10860412650,53300,53300,53300,53300,0
20250402,172500,10860412650,53300,53300,53300,53300,0
20250402,172400,10860412650,53300,53300,53300,53300,0
20250402,172300,10860412650,53300,53300,53300,53300,0
20250402,172200,10860412650,53300,53300,53300,53300,0
20250402,172100,10860412650,53300,53300,53300,53300,0
20250402,172000,10860412650,53300,53300,53300,53300,0
20250402,171900,10860412650,53300,53300,53300,53300,0
20250402,171800,10860412650,53300,53300,53300,53300,0
20250402,171700,10860412650,53300,53300,53300,53300,0
20250402,171600,10860412650,53300,53300,53300,53300,0
20250402,171500,10860412650,53300,53300,53300,53300,0
20250402,171400,10860412650,53300,53300,53300,53300,0
20250402,171300,10860412650,53300,53300,53300,53300,0
20250402,171200,10860412650,53300,53300,53300,53300,0
20250402,171100,10860412650,53300,53300,53300,53300,0
20250402,171000,10860412650,53300,53300,53300,53300,0
20250402,170900,10860412650,53300,53300,53300,53300,0
20250402,170800,10860412650,53300,53300,53300,53300,9805
20250402,170700,10860412650,53300,53300,53300,53300,0
20250402,170600,10860412650,53300,53300,53300,53300,0
20250402,170500,10860412650,53300,53300,53300,53300,0
20250402,170400,10860412650,53300,53300,53300,53300,0
20250402,170300,10860412650,53300,53300,53300,53300,0
20250402,170200,10860412650,53300,53300,53300,53300,0
20250402,170100,10860412650,53300,53300,53300,53300,0
20250402,170000,10860412650,53300,53300,53300,53300,0
20250402,165900,10860412650,53300,53300,53300,53300,0
20250402,165800,10860412650,53300,53300,53300,53300,0
20250402,165700,10860412650,53300,53300,53300,53300,0
20250402,165600,10860412650,53300,53300,53300,53300,0
20250402,165500,10860412650,53300,53300,53300,53300,0
20250402,165400,10860412650,53300,53300,53300,53300,0
20250402,165300,10860412650,53300,53300,53300,53300,0
20250402,165200,10860412650,53300,53300,53300,53300,0
20250402,165100,10860412650,53300,53300,53300,53300,0
20250402,165000,10860412650,53300,53300,53300,53300,0
20250402,164900,10860412650,53300,53300,53300,53300,0
20250402,164800,10860412650,53300,53300,53300,53300,0
20250402,164700,10860412650,53300,53300,53300,53300,0
20250402,164600,10860412650,53300,53300,53300,53300,0
20250402,164500,10860412650,53300,53300,53300,53300,0
20250402,164400,10860412650,53300,53300,53300,53300,0
20250402,164300,10860412650,53300,53300,53300,53300,0
20250402,164200,10860412650,53300,53300,53300,53300,0
20250402,164100,10860412650,53300,53300,53300,53300,0
20250402,164000,10860412650,53300,53300,53300,53300,0
20250402,163900,10860412650,53300,53300,53300,53300,0
20250402,163800,10860412650,53300,53300,53300,53300,9805
20250402,163700,10860412650,53300,53300,53300,53300,0
20250402,163600,10860412650,53300,53300,53300,53300,0
20250402,163500,10860412650,53300,53300,53300,53300,0
20250402,163400,10860412650,53300,53300,53300,53300,0
20250402,163300,10860412650,53300,53300,53300,53300,0
20250402,163200,10860412650,53300,53300,53300,53300,0
20250402,163100,10860412650,53300,53300,53300,53300,0
20250402,163000,10860412650,53300,53300,53300,53300,0
20250402,162900,10860412650,53300,53300,53300,53300,0
20250402,162800,10860412650,53300,53300,53300,53300,0
20250402,162700,10860412650,53300,53300,53300,53300,0
20250402,162600,10860412650,53300,53300,53300,53300,0
20250402,162500,10860412650,53300,53300,53300,53300,0
20250402,162400,10860412650,53300,53300,53300,53300,0
20250402,162300,10860412650,53300,53300,53300,53300,0
20250402,162200,10860412650,53300,53300,53300,53300,0
20250402,162100,10860412650,53300,53300,53300,53300,0
20250402,162000,10860412650,53300,53300,53300,53300,0
20250402,161900,10860412650,53300,53300,53300,53300,0
20250402,161800,10860412650,53300,53300,53300,53300,0
20250402,161700,10860412650,53300,53300,53300,53300,0
20250402,161600,10860412650,53300,53300,53300,53300,0
20250402,161500,10860412650,53300,53300,53300,53300,0
20250402,161400,10860412650,53300,53300,53300,53300,0
20250402,161300,10860412650,53300,53300,53300,53300,0
20250402,161200,10860412650,53300,53300,53300,53300,0
20250402,161100,10860412650,53300,53300,53300,53300,0
20250402,161000,10860412650,53300,53300,53300,53300,0
20250402,160900,10860412650,53300,53300,53300,53300,0
20250402,160800,10860412650,53300,53300,53300,53300,9805
20250402,160700,10860412650,53300,53300,53300,53300,0
20250402,160600,10860412650,53300,53300,53300,53300,0
20250402,160500,10860412650,53300,53300,53300,53300,0
20250402,160400,10860412650,53300,53300,53300,53300,0
20250402,160300,10860412650,53300,53300,53300,53300,0
20250402,160200,10860412650,53300,53300,53300,53300,0
20250402,160100,10860412650,53300,53300,53300,53300,0
20250402,160000,10860412650,53300,53300,53300,53300,0
20250402,155900,10860412650,53300,53300,53300,53300,0
20250402,155800,10860412650,53300,53300,53300,53300,0
20250402,155700,10860412650,53300,53300,53300,53300,0
20250402,155600,10860412650,53300,53300,53300,53300,0
20250402,155500,10860412650,53300,53300,53300,53300,0
20250402,155400,10860412650,53300,53300,53300,53300,0
20250402,155300,10860412650,53300,53300,53300,53300,0
20250402,155200,10860412650,53300,53300,53300,53300,0
20250402,155100,10860412650,53300,53300,53300,53300,0
20250402,155000,10860412650,53300,53300,53300,53300,0
20250402,154900,10860412650,53300,53300,53300,53300,0
20250402,154800,10860412650,53300,53300,53300,53300,0
20250402,154700,10860412650,53300,53300,53300,53300,0
20250402,154600,10860412650,53300,53300,53300,53300,0
20250402,154500,10860412650,53300,53300,53300,53300,0
20250402,154400,10860412650,53300,53300,53300,53300,0
20250402,154300,10860412650,53300,53300,53300,53300,0
20250402,154200,10860412650,53300,53300,53300,53300,0
20250402,154100,10860412650,53300,53300,53300,53300,0
20250402,154000,10860412650,53300,53300,53300,53300,0
20250402,153900,10860412650,53300,53300,53300,53300,0
20250402,153800,10860412650,53300,53300,53300,53300,9805
20250402,153700,10860412650,53300,53300,53300,53300,0
20250402,153600,10860412650,53300,53300,53300,53300,0
20250402,153500,10860412650,53300,53300,53300,53300,0
20250402,153400,10860412650,53300,53300,53300,53300,0
20250402,153300,10860412650,53300,53300,53300,53300,0
20250402,153200,10860412650,53300,53300,53300,53300,0
20250402,153100,10860412650,53300,53300,53300,53300,0
20250402,153000,10860412650,53300,53300,53300,53300,9805
20250402,152900,10337806150,52800,52800,52800,52800,0
20250402,152800,10337806150,52800,52800,52800,52800,0
20250402,152700,10337806150,52800,52800,52800,52800,0
20250402,152600,10337806150,52800,52800,52800,52800,0
20250402,152500,10337806150,52800,52800,52800,52800,0
20250402,152400,10337806150,52800,52800,52800,52800,0
20250402,152300,10337806150,52800,52800,52800,52800,0
20250402,152200,10337806150,52800,52800,52800,52800,0
20250402,152100,10337806150,52800,52800,52800,52800,0
20250402,152000,10337806150,52800,52800,52800,52800,0
20250402,151900,10337806150,52800,52900,53000,52800,388
20250402,151800,10317247650,53000,53000,53000,52800,1858
20250402,151700,10218969350,52900,52900,53000,52800,511
20250402,151600,10191930950,52900,52900,53000,52800,578
20250402,151500,10161353550,52900,53000,53000,52800,548
20250402,151400,10132358250,53000,52900,53000,52800,1105
20250402,151300,10073889250,52900,52900,52900,52900,278
20250402,151200,10059183050,53000,53000,53000,52800,1266
20250402,151100,9992129750,52900,52900,53000,52900,677
20250402,151000,9956300250,52900,52700,52900,52700,1115
20250402,150900,9897332350,52800,52800,52900,52700,231
20250402,150800,9885126150,52900,52800,53000,52800,432
20250402,150700,9862287050,52800,52800,52900,52800,634
20250402,150600,9828801850,52900,52800,52900,52700,507
20250402,150500,9802022350,52700,52800,52800,52700,142
20250402,150400,9794529450,52800,52800,52800,52700,202
20250402,150300,9783871650,52800,52800,52800,52700,301
20250402,150200,9768003850,52700,52700,52800,52700,292
20250402,150100,9752603750,52800,52700,52800,52700,381
20250402,150000,9732491750,52700,52600,52700,52600,481
20250402,145900,9707163150,52600,52600,52700,52600,223
20250402,145800,9695419350,52700,52700,52700,52600,231
20250402,145700,9683247150,52600,52800,52800,52600,679
20250402,145600,9647461650,52800,52900,52900,52800,176
20250402,145500,9638157950,52800,52900,52900,52800,333
20250402,145400,9620561850,52800,52800,52900,52800,172
20250402,145300,9611470050,52700,52700,52800,52700,276
20250402,145200,9596900250,52700,52800,52900,52700,221
20250402,145100,9585231550,52700,52800,52800,52700,277
20250402,145000,9570618950,52800,52700,52800,52700,316
20250402,144900,9553954250,52700,52700,52800,52700,186
20250402,144800,9544139750,52700,52600,52900,52600,77
20250402,144700,9540075050,52600,52600,52900,52600,469
20250402,144600,9515348050,52700,52600,52700,52600,167
20250402,144500,9506552150,52600,52700,52700,52600,212
20250402,144400,9495382450,52600,52700,52700,52600,174
20250402,144300,9486215950,52700,52800,52800,52700,696
20250402,144200,9449526750,52700,52700,52700,52600,311
20250402,144100,9433142050,52600,52600,52700,52600,287
20250402,144000,9418034750,52700,52800,52800,52600,365
20250402,143900,9398800450,52800,52800,52900,52700,335
20250402,143800,9381106650,52900,52800,52900,52700,382
20250402,143700,9360938450,52700,52800,52800,52700,183
20250402,143600,9351281750,52800,52700,52800,52700,252
20250402,143500,9337989050,52800,52700,52800,52700,88
20250402,143400,9333345750,52700,52700,52700,52600,482
20250402,143300,9307952450,52700,52700,52800,52700,80
20250402,143200,9303735150,52600,52600,52700,52600,148
20250402,143100,9295938550,52600,52700,52800,52600,185
20250402,143000,9286189850,52800,52700,52800,52700,269
20250402,142900,9272008550,52700,52700,52800,52700,216
20250402,142800,9260609050,52700,52600,52700,52600,269
20250402,142700,9246438750,52600,52800,52800,52600,223
20250402,142600,9234697850,52700,52700,52700,52600,364
20250402,142500,9215522550,52600,52700,52800,52600,1101
20250402,142400,9157494750,52700,53000,53000,52700,110
20250402,142300,9151671550,52700,52900,53000,52700,155
20250402,142200,9143462650,52900,52800,52900,52700,250
20250402,142100,9130257650,52700,52700,52800,52700,228
20250402,142000,9118225350,52700,52700,52800,52700,67
20250402,141900,9114693950,52900,52800,52900,52700,358
20250402,141800,9095784350,52900,52900,52900,52800,132
20250402,141700,9088802750,52800,52700,52800,52700,236
20250402,141600,9076357950,52600,52500,52700,52500,327
20250402,141500,9059147750,52600,52600,52700,52500,123
20250402,141400,9052673150,52500,52600,52600,52500,97
20250402,141300,9047572450,52600,52500,52600,52500,718
20250402,141200,9009851850,52600,52500,52600,52500,422
20250402,141100,8987686050,52500,52500,52600,52500,127
20250402,141000,8981008250,52500,52500,52600,52500,197
20250402,140900,8970648050,52500,52500,52500,52400,625
20250402,140800,8937836050,52700,52400,52700,52300,128
20250402,140700,8931114250,52300,52400,52500,52300,1830
20250402,140600,8835216150,52500,52600,52600,52400,5136
20250402,140500,8565572350,52700,52600,52700,52600,916
20250402,140400,8517385050,52600,52600,52700,52600,129
20250402,140300,8510593450,52600,52600,52800,52600,73
20250402,140200,8506743950,52800,52700,52800,52600,877
20250402,140100,8460513250,52700,52800,52900,52700,843
20250402,140000,8416008950,52800,52900,53000,52800,634
20250402,135900,8382465150,52900,52900,52900,52800,147
20250402,135800,8374689950,52900,52900,52900,52800,402
20250402,135700,8353451750,52900,52900,52900,52800,130
20250402,135600,8346575950,52900,53000,53000,52800,341
20250402,135500,8328523150,52800,52800,52900,52800,793
20250402,135400,8286615950,52800,52800,52900,52800,90
20250402,135300,8281856150,52900,53000,53000,52800,469
20250402,135200,8257054050,53000,53000,53000,53000,176
20250402,135100,8247726050,52900,53000,53000,52900,663
20250402,135000,8212642350,53000,53000,53000,52900,122
20250402,134900,8206177650,53000,53000,53000,52900,196
20250402,134800,8195791350,53000,53000,53000,53000,60
20250402,134700,8192611350,53000,52800,53000,52800,223
20250402,134600,8180806750,53000,53000,53000,52900,425
20250402,134500,8158319250,53000,53100,53100,52800,774
20250402,134400,8117301050,53100,53000,53200,52800,872
20250402,134300,8071165150,53100,53100,53300,52900,1071
20250402,134200,8014372750,53300,53000,53300,53000,300
20250402,134100,7998422850,53100,53000,53100,53000,222
20250402,134000,7986641150,53000,53100,53100,53000,82
20250402,133900,7982287150,53000,53000,53200,53000,249
20250402,133800,7969082550,53200,53000,53200,52700,1389
20250402,133700,7895383650,53000,52800,53000,52800,1230
20250402,133600,7830353150,52800,52800,52800,52800,45
20250402,133500,7827977150,52800,52700,52800,52600,224
20250402,133400,7816166750,52800,52800,52800,52600,329
20250402,133300,7798810250,52800,52600,52800,52600,731
20250402,133200,7760344850,52500,52500,52600,52500,84
20250402,133100,7755927750,52600,52600,52700,52600,174
20250402,133000,7746771350,52700,52700,52800,52700,766
20250402,132900,7706398750,52700,52800,52800,52700,91
20250402,132800,7701595250,52800,52800,52800,52800,32
20250402,132700,7699905650,52900,52900,52900,52800,1343
20250402,132600,7628977950,52800,52900,52900,52800,105
20250402,132500,7623423550,52800,52900,52900,52800,42
20250402,132400,7621205250,52900,53000,53000,52800,783
20250402,132300,7579782250,53000,53000,53100,53000,171
20250402,132200,7570712850,53000,53000,53100,53000,401
20250402,132100,7549455950,53000,53000,53000,52900,238
20250402,132000,7536846350,53000,53000,53000,53000,185
20250402,131900,7527041350,53000,52900,53000,52900,149
20250402,131800,7519147850,53000,52900,53000,52900,231
20250402,131700,7506911150,53000,52900,53000,52800,438
20250402,131600,7483732550,52900,52900,52900,52800,175
20250402,131500,7474475250,52900,52700,52900,52700,149
20250402,131400,7466606150,52900,52900,52900,52900,68
20250402,131300,7463008950,52900,52800,52900,52800,560
20250402,131200,7433431350,52900,53000,53000,52900,200
20250402,131100,7422837550,53000,52900,53000,52900,128
20250402,131000,7416057650,52900,52900,53000,52800,258
20250402,130900,7402410150,52900,52850,52900,52850,146
20250402,130800,7394686800,52900,52900,53000,52800,1138
20250402,130700,7334424000,52900,52900,52900,52900,148
20250402,130600,7326594800,52800,52900,52900,52800,92
20250402,130500,7321730700,52900,52800,52900,52700,342
20250402,130400,7303649900,52800,52800,52800,52700,192
20250402,130300,7293517200,52700,52700,52700,52700,183
20250402,130200,7283873100,52600,52700,52700,52600,81
20250402,130100,7279604900,52700,52700,52700,52700,52
20250402,130000,7276864500,52700,52700,52700,52600,122
20250402,125900,7270435200,52700,52700,52700,52700,47
20250402,125800,7267958300,52700,52700,52800,52700,54
20250402,125700,7265110900,52700,52700,52800,52600,223
20250402,125600,7253353200,52700,52600,52700,52600,50
20250402,125500,7250722100,52600,52700,52700,52500,213
20250402,125400,7239513100,52600,52700,52700,52500,164
20250402,125300,7230885200,52600,52600,52600,52600,4
20250402,125200,7230674800,52700,52700,52700,52600,50
20250402,125100,7228039900,52400,52600,52700,52400,303
20250402,125000,7212105700,52600,52500,52600,52500,75
20250402,124900,7208161600,52500,52500,52600,52500,69
20250402,124800,7204532900,52600,52400,52600,52400,202
20250402,124700,7193932400,52400,52400,52400,52300,128
20250402,124600,7187229300,52400,52400,52500,52300,96
20250402,124500,7182197700,52400,52500,52500,52400,47
20250402,124400,7179731400,52500,52500,52500,52400,261
20250402,124300,7166045500,52500,52400,52500,52400,56
20250402,124200,7163109300,52500,52500,52500,52500,80
20250402,124100,7158909300,52500,52400,52500,52400,68
20250402,124000,7155340200,52400,52400,52500,52400,104
20250402,123900,7149884000,52500,52400,52500,52400,46
20250402,123800,7147469400,52500,52500,52600,52300,373
20250402,123700,7127905600,52600,52600,52600,52600,79
20250402,123600,7123750200,52600,52600,52600,52500,69
20250402,123500,7120121000,52600,52600,52600,52500,105
20250402,123400,7114599700,52500,52500,52600,52500,91
20250402,123300,7109819300,52500,52500,52500,52500,113
20250402,123200,7103886800,52450,52500,52500,52400,111
20250402,123100,7098061050,52500,52400,52500,52400,94
20250402,123000,7093130550,52400,52300,52400,52300,186
20250402,122900,7083388650,52400,52400,52400,52400,186
20250402,122800,7073642250,52400,52400,52400,52400,68
20250402,122700,7070079050,52400,52300,52400,52300,48
20250402,122600,7067564050,52400,52400,52500,52400,310
20250402,122500,7051318850,52500,52500,52500,52500,77
20250402,122400,7047276350,52400,52500,52500,52400,389
20250402,122300,7026888150,52500,52400,52500,52400,60
20250402,122200,7023738250,52500,52500,52500,52500,97
20250402,122100,7018645750,52400,52500,52500,52400,114
20250402,122000,7012665450,52500,52500,52500,52500,21
20250402,121900,7011562950,52500,52600,52600,52500,70
20250402,121800,7007886550,52500,52500,52500,52500,47
20250402,121700,7005419050,52600,52500,52600,52400,107
20250402,121600,6999803350,52500,52500,52500,52400,79
20250402,121500,6995656050,52500,52400,52500,52400,55
20250402,121400,6992768950,52400,52600,52600,52400,70
20250402,121300,6989088850,52400,52500,52500,52400,171
20250402,121200,6980117350,52500,52400,52500,52400,62
20250402,121100,6976862450,52500,52500,52500,52500,64
20250402,121000,6973502450,52400,52500,52600,52400,65
20250402,120900,6970089650,52400,52300,52400,52300,143
20250402,120800,6962606850,52300,52300,52500,52300,1126
20250402,120700,6903715250,52300,52300,52300,52300,238
20250402,120600,6891267850,52300,52300,52300,52300,106
20250402,120500,6885724050,52200,52300,52400,52200,258
20250402,120400,6872233550,52400,52500,52500,52300,87
20250402,120300,6867678750,52500,52400,52500,52400,122
20250402,120200,6861284650,52300,52300,52400,52300,85
20250402,120100,6856831950,52400,52400,52400,52400,49
20250402,120000,6854264350,52400,52300,52400,52300,143
20250402,115900,6846784150,52400,52400,52400,52300,730
20250402,115800,6808554450,52500,52500,52500,52500,47
20250402,115700,6806086950,52500,52400,52500,52400,86
20250402,115600,6801574950,52500,52500,52500,52400,162
20250402,115500,6793074350,52500,52400,52500,52400,42
20250402,115400,6790869450,52500,52500,52600,52500,85
20250402,115300,6786400950,52500,52500,52600,52500,115
20250402,115200,6780356950,52500,52500,52600,52500,179
20250402,115100,6770957150,52400,52500,52600,52400,91
20250402,115000,6766180350,52500,52500,52600,52500,182
20250402,114900,6756625250,52400,52500,52500,52400,160
20250402,114800,6748225650,52500,52500,52500,52500,80
20250402,114700,6744025650,52500,52600,52600,52400,110
20250402,114600,6738251250,52600,52300,52600,52300,49
20250402,114500,6735680050,52400,52300,52400,52300,195
20250402,114400,6725474450,52400,52300,52400,52300,144
20250402,114300,6717937850,52300,52300,52400,52200,208
20250402,114200,6707058350,52400,52400,52400,52400,100
20250402,114100,6701818350,52400,52300,52400,52300,39
20250402,114000,6699775050,52400,52500,52500,52400,58
20250402,113900,6696731450,52400,52500,52500,52400,452
20250402,113800,6673020750,52500,52600,52600,52500,8
20250402,113700,6672600350,52600,52500,52600,52400,69
20250402,113600,6668973050,52600,52500,52600,52500,127
20250402,113500,6662305150,52500,52500,52500,52400,96
20250402,113400,6657265350,52500,52500,52600,52500,85
20250402,113300,6652801550,52500,52400,52600,52400,140
20250402,113200,6645451650,52400,52500,52500,52400,67
20250402,113100,6641934350,52500,52400,52500,52400,82
20250402,113000,6637631650,52400,52500,52500,52400,143
20250402,112900,6630128550,52500,52500,52500,52500,49
20250402,112800,6627556050,52500,52400,52500,52400,137
20250402,112700,6620368950,52400,52400,52400,52300,7
20250402,112600,6620002250,52400,52500,52500,52300,125
20250402,112500,6613457650,52500,52400,52500,52400,78
20250402,112400,6609365650,52400,52400,52500,52400,81
20250402,112300,6605115850,52400,52400,52500,52300,212
20250402,112200,6594003750,52500,52400,52500,52300,249
20250402,112100,6580965950,52500,52500,52500,52400,113
20250402,112000,6575037350,52400,52400,52500,52400,240
20250402,111900,6562456350,52400,52400,52500,52400,54
20250402,111800,6559622150,52400,52500,52500,52400,485
20250402,111700,6534199550,52500,52500,52600,52500,87
20250402,111600,6529630950,52500,52500,52500,52500,32
20250402,111500,6527950950,52500,52400,52500,52400,214
20250402,111400,6516728650,52500,52400,52600,52400,81
20250402,111300,6512478050,52400,52400,52500,52300,188
20250402,111200,6502625350,52400,52500,52500,52400,243
20250402,111100,6489888650,52500,52600,52600,52500,150
20250402,111000,6482007850,52600,52600,52700,52500,90
20250402,110900,6477272050,52400,52500,52600,52400,138
20250402,110800,6470025650,52500,52500,52600,52200,396
20250402,110700,6449309550,52400,52700,52700,52300,662
20250402,110600,6414528950,52700,52800,52800,52700,123
20250402,110500,6408046250,52800,52800,52800,52700,87
20250402,110400,6403453150,52800,52800,52800,52700,201
20250402,110300,6392854550,52800,52800,52900,52800,603
20250402,110200,6360995950,52800,52900,52900,52800,225
20250402,110100,6349103550,52900,53100,53100,52900,1013
20250402,110000,6295451950,53100,53100,53100,53000,146
20250402,105900,6287702850,53100,53100,53100,53000,130
20250402,105800,6280802750,53100,53000,53100,53000,238
20250402,105700,6268170550,53100,53000,53100,53000,245
20250402,105600,6255174050,53000,53100,53200,52800,510
20250402,105500,6228115350,53100,52600,53200,52600,3586
20250402,105400,6038211800,52800,52600,52800,52600,478
20250402,105300,6013013500,52600,52500,52600,52500,169
20250402,105200,6004126900,52500,52300,52500,52300,123
20250402,105100,5997677200,52300,52300,52400,52300,210
20250402,105000,5986677300,52400,52400,52500,52400,205
20250402,104900,5975930000,52400,52400,52400,52300,70
20250402,104800,5972262600,52400,52400,52400,52400,158
20250402,104700,5963983400,52300,52300,52400,52300,225
20250402,104600,5952214000,52300,52300,52400,52300,193
20250402,104500,5942119500,52300,52300,52300,52200,59
20250402,104400,5939033900,52300,52300,52300,52300,172
20250402,104300,5930038300,52200,52300,52300,52200,49
20250402,104200,5927479100,52400,52200,52500,52200,772
20250402,104100,5887140700,52200,52100,52200,52000,629
20250402,104000,5854349000,52100,51900,52100,51900,617
20250402,103900,5822260100,52000,52000,52000,52000,121
20250402,103800,5815968100,52000,52100,52100,52000,289
20250402,103700,5800922200,52100,52100,52100,52000,139
20250402,103600,5793688000,52100,52100,52100,52000,63
20250402,103500,5790405900,52000,52100,52100,52000,89
20250402,103400,5785772000,52000,52000,52100,51900,918
20250402,103300,5738096800,52000,52000,52000,51900,473
20250402,103200,5713500900,52000,52100,52100,51900,1347
20250402,103100,5643462500,52000,52100,52100,52000,974
20250402,103000,5592736300,52200,52200,52200,52100,720
20250402,102900,5555163600,52300,52300,52400,52300,45
20250402,102800,5552810000,52300,52200,52400,52200,679
20250402,102700,5517301000,52200,52300,52400,52200,670
20250402,102600,5482316600,52300,52300,52400,52200,331
20250402,102500,5465004500,52400,52400,52500,52300,1817
20250402,102400,5369817500,52500,52300,52500,52300,339
20250402,102300,5352050300,52300,52300,52500,52300,61
20250402,102200,5348850000,52400,52300,52500,52300,197
20250402,102100,5338532500,52300,52300,52400,52300,142
20250402,102000,5331095600,52300,52400,52600,52300,526
20250402,101900,5303495900,52400,52400,52500,52400,201
20250402,101800,5292954300,52200,52200,52400,52200,768
20250402,101700,5252795000,52200,52300,52400,52200,885
20250402,101600,5206484700,52400,52300,52400,52300,392
20250402,101500,5185945400,52300,52400,52600,52300,217
20250402,101400,5174570200,52400,52500,52500,52400,585
20250402,101300,5143878500,52400,52300,52500,52300,341
20250402,101200,5126001000,52300,52300,52400,52300,153
20250402,101100,5117987800,52400,52300,52500,52300,375
20250402,101000,5098337800,52400,52300,52500,52300,406
20250402,100900,5077064500,52300,52400,52500,52300,224
20250402,100800,5065316800,52400,52300,52500,52300,500
20250402,100700,5039103300,52300,52300,52500,52300,365
20250402,100600,5019973900,52300,52300,52500,52300,459
20250402,100500,4995921000,52400,52500,52700,52400,361
20250402,100400,4976971700,52500,52300,52500,52300,673
20250402,100300,4941644500,52400,52300,52600,52300,211
20250402,100200,4930582000,52400,52300,52400,52300,414
20250402,100100,4908897000,52400,52300,52500,52300,232
20250402,100000,4896739900,52400,52400,52700,52300,550
20250402,095900,4867870900,52600,52400,52600,52300,1223
20250402,095800,4803755400,52400,52300,52600,52300,232
20250402,095700,4791602300,52600,52300,52600,52300,333
20250402,095600,4774154750,52400,52500,52500,52300,817
20250402,095500,4731347150,52400,52500,52500,52400,567
20250402,095400,4701582250,52500,52500,52700,52400,510
20250402,095300,4674772450,52600,52300,52600,52200,546
20250402,095200,4646125950,52400,52300,52400,52200,318
20250402,095100,4629497250,52300,52200,52300,52200,215
20250402,095000,4618256350,52200,52200,52300,52200,188
20250402,094900,4608437650,52200,52300,52300,52200,1172
20250402,094800,4547175350,52300,52300,52500,52300,851
20250402,094700,4502625450,52400,52600,52600,52400,1144
20250402,094600,4442606850,52500,52500,52700,52400,1578
20250402,094500,4359713650,52600,52600,52600,52500,308
20250402,094400,4343515250,52600,52600,52800,52500,414
20250402,094300,4321726250,52600,52600,52700,52500,569
20250402,094200,4291790850,52600,52600,53000,52500,1540
20250402,094100,4210662350,52700,52800,52900,52600,3237
20250402,094000,4040030200,52900,52900,53000,52900,706
20250402,093900,4002650100,53000,53000,53100,52900,1110
20250402,093800,3943822800,53100,53000,53200,52900,755
20250402,093700,3903728700,53000,52800,53100,52800,348
20250402,093600,3885280250,52800,53000,53100,52800,1066
20250402,093500,3828833850,53000,53000,53100,53000,309
20250402,093400,3812447100,53000,53100,53200,53000,453
20250402,093300,3788391700,53100,52800,53200,52800,1608
20250402,093200,3703049300,52900,52800,53100,52800,652
20250402,093100,3668532200,52900,52900,53000,52800,923
20250402,093000,3619704400,52900,53000,53200,52900,1488
20250402,092900,3540755000,53100,53200,53200,52900,1115
20250402,092800,3481637800,53200,53000,53200,53000,639
20250402,092700,3447699700,53300,53000,53300,52900,1646
20250402,092600,3360448500,53000,53700,53800,53000,2746
20250402,092500,3213550100,53600,53000,53800,53000,11387
20250402,092400,2604437400,53000,53100,53100,52800,1245
20250402,092300,2538457450,52900,53200,53400,52800,4529
20250402,092200,2298065750,53200,53800,53800,53100,5860
20250402,092100,1985591300,53800,53400,53800,53200,5173
20250402,092000,1708615100,53400,53200,53600,52900,7308
20250402,091900,1319113200,53100,52800,53200,52700,6156
20250402,091800,992560500,52700,52200,52700,52100,2480
20250402,091700,862239000,52200,52200,52300,52000,3497
20250402,091600,679646600,52200,51800,52200,51800,2212
20250402,091500,564645600,51800,51700,51900,51700,1257
20250402,091400,499535800,51700,51600,51800,51500,687
20250402,091300,464075700,51600,51500,51600,51500,179
20250402,091200,454855300,51500,51400,51500,51400,317
20250402,091100,438538900,51400,51300,51400,51100,845
20250402,091000,395269800,51300,51300,51400,51300,225
20250402,090900,383725400,51300,51300,51400,51300,263
20250402,090800,370233400,51300,51300,51400,51300,279
20250402,090700,355894500,51200,51000,51200,51000,416
20250402,090600,334612700,51000,51000,51100,51000,1114
20250402,090500,277744100,50800,50900,51000,50800,1195
20250402,090400,216922600,51000,51100,51200,50900,1164
20250402,090300,157506700,51300,51100,51300,51100,166
20250402,090200,149023900,51100,51200,51200,51000,907
20250402,090100,102668700,51400,51800,51800,51200,735
20250402,090000,64837300,51700,51600,51700,51500,1255