KissMeData/042000/min/candle-20250324.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,192700,7299908650,53400,53400,53400,53400,3568
20250324,192600,7299908650,53400,53400,53400,53400,0
20250324,192500,7299908650,53400,53400,53400,53400,0
20250324,192400,7299908650,53400,53400,53400,53400,0
20250324,192300,7299908650,53400,53400,53400,53400,0
20250324,192200,7299908650,53400,53400,53400,53400,0
20250324,192100,7299908650,53400,53400,53400,53400,0
20250324,192000,7299908650,53400,53400,53400,53400,0
20250324,191900,7299908650,53400,53400,53400,53400,0
20250324,191800,7299908650,53400,53400,53400,53400,0
20250324,191700,7299908650,53400,53400,53400,53400,0
20250324,191600,7299908650,53400,53400,53400,53400,0
20250324,191500,7299908650,53400,53400,53400,53400,0
20250324,191400,7299908650,53400,53400,53400,53400,0
20250324,191300,7299908650,53400,53400,53400,53400,0
20250324,191200,7299908650,53400,53400,53400,53400,0
20250324,191100,7299908650,53400,53400,53400,53400,0
20250324,191000,7299908650,53400,53400,53400,53400,0
20250324,190900,7299908650,53400,53400,53400,53400,0
20250324,190800,7299908650,53400,53400,53400,53400,0
20250324,190700,7299908650,53400,53400,53400,53400,0
20250324,190600,7299908650,53400,53400,53400,53400,0
20250324,190500,7299908650,53400,53400,53400,53400,0
20250324,190400,7299908650,53400,53400,53400,53400,0
20250324,190300,7299908650,53400,53400,53400,53400,0
20250324,190200,7299908650,53400,53400,53400,53400,0
20250324,190100,7299908650,53400,53400,53400,53400,0
20250324,190000,7299908650,53400,53400,53400,53400,0
20250324,185900,7299908650,53400,53400,53400,53400,0
20250324,185800,7299908650,53400,53400,53400,53400,0
20250324,185700,7299908650,53400,53400,53400,53400,3568
20250324,185600,7299908650,53400,53400,53400,53400,0
20250324,185500,7299908650,53400,53400,53400,53400,0
20250324,185400,7299908650,53400,53400,53400,53400,0
20250324,185300,7299908650,53400,53400,53400,53400,0
20250324,185200,7299908650,53400,53400,53400,53400,0
20250324,185100,7299908650,53400,53400,53400,53400,0
20250324,185000,7299908650,53400,53400,53400,53400,0
20250324,184900,7299908650,53400,53400,53400,53400,0
20250324,184800,7299908650,53400,53400,53400,53400,0
20250324,184700,7299908650,53400,53400,53400,53400,0
20250324,184600,7299908650,53400,53400,53400,53400,0
20250324,184500,7299908650,53400,53400,53400,53400,0
20250324,184400,7299908650,53400,53400,53400,53400,0
20250324,184300,7299908650,53400,53400,53400,53400,0
20250324,184200,7299908650,53400,53400,53400,53400,0
20250324,184100,7299908650,53400,53400,53400,53400,0
20250324,184000,7299908650,53400,53400,53400,53400,0
20250324,183900,7299908650,53400,53400,53400,53400,0
20250324,183800,7299908650,53400,53400,53400,53400,0
20250324,183700,7299908650,53400,53400,53400,53400,0
20250324,183600,7299908650,53400,53400,53400,53400,0
20250324,183500,7299908650,53400,53400,53400,53400,0
20250324,183400,7299908650,53400,53400,53400,53400,0
20250324,183300,7299908650,53400,53400,53400,53400,0
20250324,183200,7299908650,53400,53400,53400,53400,0
20250324,183100,7299908650,53400,53400,53400,53400,0
20250324,183000,7299908650,53400,53400,53400,53400,0
20250324,182900,7299908650,53400,53400,53400,53400,0
20250324,182800,7299908650,53400,53400,53400,53400,0
20250324,182700,7299908650,53400,53400,53400,53400,3568
20250324,182600,7299908650,53400,53400,53400,53400,0
20250324,182500,7299908650,53400,53400,53400,53400,0
20250324,182400,7299908650,53400,53400,53400,53400,0
20250324,182300,7299908650,53400,53400,53400,53400,0
20250324,182200,7299908650,53400,53400,53400,53400,0
20250324,182100,7299908650,53400,53400,53400,53400,0
20250324,182000,7299908650,53400,53400,53400,53400,0
20250324,181900,7299908650,53400,53400,53400,53400,0
20250324,181800,7299908650,53400,53400,53400,53400,0
20250324,181700,7299908650,53400,53400,53400,53400,0
20250324,181600,7299908650,53400,53400,53400,53400,0
20250324,181500,7299908650,53400,53400,53400,53400,0
20250324,181400,7299908650,53400,53400,53400,53400,0
20250324,181300,7299908650,53400,53400,53400,53400,0
20250324,181200,7299908650,53400,53400,53400,53400,0
20250324,181100,7299908650,53400,53400,53400,53400,0
20250324,181000,7299908650,53400,53400,53400,53400,0
20250324,180900,7299908650,53400,53400,53400,53400,0
20250324,180800,7299908650,53400,53400,53400,53400,0
20250324,180700,7299908650,53400,53400,53400,53400,0
20250324,180600,7299908650,53400,53400,53400,53400,0
20250324,180500,7299908650,53400,53400,53400,53400,0
20250324,180400,7299908650,53400,53400,53400,53400,0
20250324,180300,7299908650,53400,53400,53400,53400,0
20250324,180200,7299908650,53400,53400,53400,53400,0
20250324,180100,7299908650,53400,53400,53400,53400,0
20250324,180000,7299908650,53400,53400,53400,53400,0
20250324,175900,7299908650,53400,53400,53400,53400,0
20250324,175800,7299908650,53400,53400,53400,53400,0
20250324,175700,7299908650,53400,53400,53400,53400,3568
20250324,175600,7299908650,53400,53400,53400,53400,0
20250324,175500,7299908650,53400,53400,53400,53400,0
20250324,175400,7299908650,53400,53400,53400,53400,0
20250324,175300,7299908650,53400,53400,53400,53400,0
20250324,175200,7299908650,53400,53400,53400,53400,0
20250324,175100,7299908650,53400,53400,53400,53400,0
20250324,175000,7299908650,53400,53400,53400,53400,0
20250324,174900,7299908650,53400,53400,53400,53400,0
20250324,174800,7299908650,53400,53400,53400,53400,0
20250324,174700,7299908650,53400,53400,53400,53400,0
20250324,174600,7299908650,53400,53400,53400,53400,0
20250324,174500,7299908650,53400,53400,53400,53400,0
20250324,174400,7299908650,53400,53400,53400,53400,0
20250324,174300,7299908650,53400,53400,53400,53400,0
20250324,174200,7299908650,53400,53400,53400,53400,0
20250324,174100,7299908650,53400,53400,53400,53400,0
20250324,174000,7299908650,53400,53400,53400,53400,0
20250324,173900,7299908650,53400,53400,53400,53400,0
20250324,173800,7299908650,53400,53400,53400,53400,0
20250324,173700,7299908650,53400,53400,53400,53400,0
20250324,173600,7299908650,53400,53400,53400,53400,0
20250324,173500,7299908650,53400,53400,53400,53400,0
20250324,173400,7299908650,53400,53400,53400,53400,0
20250324,173300,7299908650,53400,53400,53400,53400,0
20250324,173200,7299908650,53400,53400,53400,53400,0
20250324,173100,7299908650,53400,53400,53400,53400,0
20250324,173000,7299908650,53400,53400,53400,53400,0
20250324,172900,7299908650,53400,53400,53400,53400,0
20250324,172800,7299908650,53400,53400,53400,53400,0
20250324,172700,7299908650,53400,53400,53400,53400,3568
20250324,172600,7299908650,53400,53400,53400,53400,0
20250324,172500,7299908650,53400,53400,53400,53400,0
20250324,172400,7299908650,53400,53400,53400,53400,0
20250324,172300,7299908650,53400,53400,53400,53400,0
20250324,172200,7299908650,53400,53400,53400,53400,0
20250324,172100,7299908650,53400,53400,53400,53400,0
20250324,172000,7299908650,53400,53400,53400,53400,0
20250324,171900,7299908650,53400,53400,53400,53400,0
20250324,171800,7299908650,53400,53400,53400,53400,0
20250324,171700,7299908650,53400,53400,53400,53400,0
20250324,171600,7299908650,53400,53400,53400,53400,0
20250324,171500,7299908650,53400,53400,53400,53400,0
20250324,171400,7299908650,53400,53400,53400,53400,0
20250324,171300,7299908650,53400,53400,53400,53400,0
20250324,171200,7299908650,53400,53400,53400,53400,0
20250324,171100,7299908650,53400,53400,53400,53400,0
20250324,171000,7299908650,53400,53400,53400,53400,0
20250324,170900,7299908650,53400,53400,53400,53400,0
20250324,170800,7299908650,53400,53400,53400,53400,0
20250324,170700,7299908650,53400,53400,53400,53400,0
20250324,170600,7299908650,53400,53400,53400,53400,0
20250324,170500,7299908650,53400,53400,53400,53400,0
20250324,170400,7299908650,53400,53400,53400,53400,0
20250324,170300,7299908650,53400,53400,53400,53400,0
20250324,170200,7299908650,53400,53400,53400,53400,0
20250324,170100,7299908650,53400,53400,53400,53400,0
20250324,170000,7299908650,53400,53400,53400,53400,0
20250324,165900,7299908650,53400,53400,53400,53400,0
20250324,165800,7299908650,53400,53400,53400,53400,0
20250324,165700,7299908650,53400,53400,53400,53400,3568
20250324,165600,7299908650,53400,53400,53400,53400,0
20250324,165500,7299908650,53400,53400,53400,53400,0
20250324,165400,7299908650,53400,53400,53400,53400,0
20250324,165300,7299908650,53400,53400,53400,53400,0
20250324,165200,7299908650,53400,53400,53400,53400,0
20250324,165100,7299908650,53400,53400,53400,53400,0
20250324,165000,7299908650,53400,53400,53400,53400,0
20250324,164900,7299908650,53400,53400,53400,53400,0
20250324,164800,7299908650,53400,53400,53400,53400,0
20250324,164700,7299908650,53400,53400,53400,53400,0
20250324,164600,7299908650,53400,53400,53400,53400,0
20250324,164500,7299908650,53400,53400,53400,53400,0
20250324,164400,7299908650,53400,53400,53400,53400,0
20250324,164300,7299908650,53400,53400,53400,53400,0
20250324,164200,7299908650,53400,53400,53400,53400,0
20250324,164100,7299908650,53400,53400,53400,53400,0
20250324,164000,7299908650,53400,53400,53400,53400,0
20250324,163900,7299908650,53400,53400,53400,53400,0
20250324,163800,7299908650,53400,53400,53400,53400,0
20250324,163700,7299908650,53400,53400,53400,53400,0
20250324,163600,7299908650,53400,53400,53400,53400,0
20250324,163500,7299908650,53400,53400,53400,53400,0
20250324,163400,7299908650,53400,53400,53400,53400,0
20250324,163300,7299908650,53400,53400,53400,53400,0
20250324,163200,7299908650,53400,53400,53400,53400,0
20250324,163100,7299908650,53400,53400,53400,53400,0
20250324,163000,7299908650,53400,53400,53400,53400,0
20250324,162900,7299908650,53400,53400,53400,53400,0
20250324,162800,7299908650,53400,53400,53400,53400,0
20250324,162700,7299908650,53400,53400,53400,53400,3568
20250324,162600,7299908650,53400,53400,53400,53400,0
20250324,162500,7299908650,53400,53400,53400,53400,0
20250324,162400,7299908650,53400,53400,53400,53400,0
20250324,162300,7299908650,53400,53400,53400,53400,0
20250324,162200,7299908650,53400,53400,53400,53400,0
20250324,162100,7299908650,53400,53400,53400,53400,0
20250324,162000,7299908650,53400,53400,53400,53400,0
20250324,161900,7299908650,53400,53400,53400,53400,0
20250324,161800,7299908650,53400,53400,53400,53400,0
20250324,161700,7299908650,53400,53400,53400,53400,0
20250324,161600,7299908650,53400,53400,53400,53400,0
20250324,161500,7299908650,53400,53400,53400,53400,0
20250324,161400,7299908650,53400,53400,53400,53400,0
20250324,161300,7299908650,53400,53400,53400,53400,0
20250324,161200,7299908650,53400,53400,53400,53400,0
20250324,161100,7299908650,53400,53400,53400,53400,0
20250324,161000,7299908650,53400,53400,53400,53400,0
20250324,160900,7299908650,53400,53400,53400,53400,0
20250324,160800,7299908650,53400,53400,53400,53400,0
20250324,160700,7299908650,53400,53400,53400,53400,0
20250324,160600,7299908650,53400,53400,53400,53400,0
20250324,160500,7299908650,53400,53400,53400,53400,0
20250324,160400,7299908650,53400,53400,53400,53400,0
20250324,160300,7299908650,53400,53400,53400,53400,0
20250324,160200,7299908650,53400,53400,53400,53400,0
20250324,160100,7299908650,53400,53400,53400,53400,0
20250324,160000,7299908650,53400,53400,53400,53400,0
20250324,155900,7299908650,53400,53400,53400,53400,0
20250324,155800,7299908650,53400,53400,53400,53400,0
20250324,155700,7299908650,53400,53400,53400,53400,3568
20250324,155600,7299908650,53400,53400,53400,53400,0
20250324,155500,7299908650,53400,53400,53400,53400,0
20250324,155400,7299908650,53400,53400,53400,53400,0
20250324,155300,7299908650,53400,53400,53400,53400,0
20250324,155200,7299908650,53400,53400,53400,53400,0
20250324,155100,7299908650,53400,53400,53400,53400,0
20250324,155000,7299908650,53400,53400,53400,53400,0
20250324,154900,7299908650,53400,53400,53400,53400,0
20250324,154800,7299908650,53400,53400,53400,53400,0
20250324,154700,7299908650,53400,53400,53400,53400,0
20250324,154600,7299908650,53400,53400,53400,53400,0
20250324,154500,7299908650,53400,53400,53400,53400,0
20250324,154400,7299908650,53400,53400,53400,53400,0
20250324,154300,7299908650,53400,53400,53400,53400,0
20250324,154200,7299908650,53400,53400,53400,53400,0
20250324,154100,7299908650,53400,53400,53400,53400,0
20250324,154000,7299908650,53400,53400,53400,53400,0
20250324,153900,7299908650,53400,53400,53400,53400,0
20250324,153800,7299908650,53400,53400,53400,53400,0
20250324,153700,7299908650,53400,53400,53400,53400,0
20250324,153600,7299908650,53400,53400,53400,53400,0
20250324,153500,7299908650,53400,53400,53400,53400,0
20250324,153400,7299908650,53400,53400,53400,53400,0
20250324,153300,7299908650,53400,53400,53400,53400,0
20250324,153200,7299908650,53400,53400,53400,53400,0
20250324,153100,7299908650,53400,53400,53400,53400,0
20250324,153000,7299908650,53400,53400,53400,53400,3568
20250324,152900,7109377450,53400,53400,53400,53400,0
20250324,152800,7109377450,53400,53400,53400,53400,0
20250324,152700,7109377450,53400,53400,53400,53400,0
20250324,152600,7109377450,53400,53400,53400,53400,0
20250324,152500,7109377450,53400,53400,53400,53400,0
20250324,152400,7109377450,53400,53400,53400,53400,0
20250324,152300,7109377450,53400,53400,53400,53400,0
20250324,152200,7109377450,53400,53400,53400,53400,0
20250324,152100,7109377450,53400,53400,53400,53400,0
20250324,152000,7109377450,53400,53400,53400,53400,0
20250324,151900,7109377450,53400,53400,53400,53200,596
20250324,151800,7077627850,53200,53400,53500,53200,875
20250324,151700,7030923350,53400,53400,53500,53400,280
20250324,151600,7015971150,53400,53400,53500,53400,367
20250324,151500,6996371750,53400,53200,53500,53200,779
20250324,151400,6954785150,53300,53300,53400,53300,480
20250324,151300,6929199350,53300,53400,53400,53300,514
20250324,151200,6901760450,53400,53400,53500,53400,259
20250324,151100,6887928650,53500,53500,53500,53400,84
20250324,151000,6883438850,53400,53400,53500,53400,132
20250324,150900,6876388150,53500,53500,53500,53400,141
20250324,150800,6868854550,53400,53400,53500,53400,297
20250324,150700,6852992750,53400,53400,53500,53400,275
20250324,150600,6838304650,53400,53400,53500,53400,78
20250324,150500,6834136450,53400,53600,53600,53400,390
20250324,150400,6813287350,53500,53500,53600,53500,333
20250324,150300,6795469450,53500,53500,53600,53500,270
20250324,150200,6781021150,53500,53500,53600,53500,171
20250324,150100,6771870550,53500,53600,53600,53500,236
20250324,150000,6759240050,53500,53500,53500,53500,171
20250324,145900,6750091550,53500,53500,53600,53500,181
20250324,145800,6740404950,53400,53500,53600,53400,102
20250324,145700,6734949450,53500,53400,53600,53400,51
20250324,145600,6732218450,53300,53500,53600,53300,898
20250324,145500,6684239450,53500,53500,53600,53500,363
20250324,145400,6664814950,53500,53500,53600,53500,106
20250324,145300,6659140450,53500,53500,53500,53400,227
20250324,145200,6647003850,53400,53500,53600,53400,82
20250324,145100,6642616250,53600,53500,53600,53400,121
20250324,145000,6636147050,53500,53500,53600,53400,83
20250324,144900,6631704850,53600,53500,53600,53400,1031
20250324,144800,6576462550,53500,53500,53500,53400,39
20250324,144700,6574377150,53500,53500,53500,53400,290
20250324,144600,6558884850,53500,53500,53500,53400,55
20250324,144500,6555944450,53500,53500,53500,53400,109
20250324,144400,6550117550,53400,53500,53500,53400,92
20250324,144300,6545202850,53400,53400,53500,53400,352
20250324,144200,6526380250,53400,53300,53400,53300,391
20250324,144100,6505504950,53300,53350,53400,53300,117
20250324,144000,6499263700,53300,53300,53400,53300,84
20250324,143900,6494783900,53300,53400,53500,53300,389
20250324,143800,6474013300,53500,53500,53500,53400,71
20250324,143700,6470218700,53500,53400,53600,53400,162
20250324,143600,6461554000,53400,53400,53400,53300,323
20250324,143500,6444316600,53400,53400,53500,53400,170
20250324,143400,6435235000,53400,53400,53500,53400,489
20250324,143300,6409119500,53500,53500,53600,53400,154
20250324,143200,6400886600,53400,53500,53500,53400,147
20250324,143100,6393028500,53600,53500,53600,53500,113
20250324,143000,6386976200,53500,53400,53600,53400,108
20250324,142900,6381197300,53500,53500,53500,53500,58
20250324,142800,6378094300,53600,53600,53600,53500,315
20250324,142700,6361220600,53500,53600,53600,53500,128
20250324,142600,6354370600,53600,53500,53600,53500,60
20250324,142500,6351155400,53500,53500,53600,53500,134
20250324,142400,6343985200,53500,53500,53600,53400,102
20250324,142300,6338527100,53500,53500,53700,53500,185
20250324,142200,6328616100,53500,53500,53600,53500,43
20250324,142100,6326312800,53500,53500,53600,53500,190
20250324,142000,6316140700,53700,53500,53700,53500,191
20250324,141900,6305899400,53600,53500,53600,53300,451
20250324,141800,6281821600,53400,53600,53600,53400,393
20250324,141700,6260801900,53600,53600,53600,53500,121
20250324,141600,6254321500,53600,53500,53600,53500,82
20250324,141500,6249930900,53500,53600,53600,53500,192
20250324,141400,6239642300,53700,53700,53700,53600,195
20250324,141300,6229179500,53600,53700,53700,53600,29
20250324,141200,6227623200,53800,53700,53800,53600,62
20250324,141100,6224292000,53700,53600,53700,53600,47
20250324,141000,6221769000,53600,53700,53800,53600,222
20250324,140900,6209850300,53700,53700,53700,53700,56
20250324,140800,6206843100,53800,53800,53900,53700,313
20250324,140700,6189975500,53700,53800,53900,53700,154
20250324,140600,6181688600,53900,53700,54000,53700,492
20250324,140500,6155186400,53600,53600,53700,53600,77
20250324,140400,6151054200,53700,53700,53800,53600,298
20250324,140300,6135060900,53700,53600,53700,53600,113
20250324,140200,6129002300,53600,53700,53700,53600,63
20250324,140100,6125620100,53700,53700,53700,53500,195
20250324,140000,6115160500,53800,53700,53800,53700,143
20250324,135900,6107473900,53700,53700,53800,53700,114
20250324,135800,6101347700,53700,53600,53700,53500,877
20250324,135700,6054295700,53600,53600,53600,53500,51
20250324,135600,6051564800,53600,53600,53600,53500,70
20250324,135500,6047816200,53600,53500,53600,53500,138
20250324,135400,6040427900,53500,53500,53600,53500,79
20250324,135300,6036199500,53600,53500,53600,53500,56
20250324,135200,6033200500,53600,53600,53600,53500,166
20250324,135100,6024315400,53600,53600,53600,53500,85
20250324,135000,6019760500,53500,53500,53600,53500,193
20250324,134900,6009419100,53500,53600,53600,53500,89
20250324,134800,6004656300,53600,53600,53600,53500,150
20250324,134700,5996622400,53500,53600,53600,53500,100
20250324,134600,5991269000,53500,53500,53600,53500,256
20250324,134500,5977571200,53500,53500,53600,53500,171
20250324,134400,5968419600,53600,53600,53600,53500,159
20250324,134300,5959905700,53700,53600,53800,53600,117
20250324,134200,5953622800,53600,53600,53600,53500,57
20250324,134100,5950568600,53600,53600,53600,53500,152
20250324,134000,5942430900,53700,53600,53700,53600,56
20250324,133900,5939427400,53600,53600,53600,53600,41
20250324,133800,5937229800,53600,53600,53700,53500,269
20250324,133700,5922814800,53600,53600,53600,53500,154
20250324,133600,5914565800,53700,53600,53700,53600,56
20250324,133500,5911562500,53700,53700,53700,53600,164
20250324,133400,5902764100,53700,53600,53800,53600,104
20250324,133300,5897181200,53600,53700,53700,53600,223
20250324,133200,5885227000,53600,53600,53700,53600,122
20250324,133100,5878686000,53700,53600,53700,53600,85
20250324,133000,5874125600,53600,53600,53700,53600,154
20250324,132900,5865869400,53600,53700,53700,53600,156
20250324,132800,5857502300,53700,53700,53700,53600,51
20250324,132700,5854765600,53700,53600,53700,53600,214
20250324,132600,5843293000,53600,53700,53700,53600,191
20250324,132500,5833040700,53700,53700,53700,53700,22
20250324,132400,5831859300,53800,53800,53800,53800,71
20250324,132300,5828039500,53800,53800,53800,53800,139
20250324,132200,5820561300,53800,53600,53800,53600,552
20250324,132100,5790962200,53500,53500,53500,53500,83
20250324,132000,5786521700,53400,53400,53500,53300,431
20250324,131900,5763510400,53400,53300,53500,53300,252
20250324,131800,5750074400,53300,53400,53500,53300,336
20250324,131700,5732146300,53300,53400,53500,53300,562
20250324,131600,5702156300,53300,53400,53500,53300,186
20250324,131500,5692230700,53400,53400,53500,53300,365
20250324,131400,5672745400,53400,53400,53500,53400,190
20250324,131300,5662595700,53400,53500,53600,53400,118
20250324,131200,5656286200,53500,53500,53600,53500,689
20250324,131100,5619423600,53500,53700,53700,53500,145
20250324,131000,5611662700,53600,53600,53700,53600,192
20250324,130900,5601366200,53600,53700,53700,53600,159
20250324,130800,5592842400,53700,53600,53700,53600,79
20250324,130700,5588606200,53600,53600,53700,53600,218
20250324,130600,5576906300,53600,53700,53700,53600,138
20250324,130500,5569502600,53700,53600,53700,53600,60
20250324,130400,5566285300,53700,53600,53700,53600,120
20250324,130300,5559849700,53700,53700,53700,53600,152
20250324,130200,5551697100,53600,53700,53800,53600,122
20250324,130100,5545146900,53600,53700,53700,53600,50
20250324,130000,5542464900,53700,53700,53800,53600,139
20250324,125900,5535003100,53800,53800,53800,53700,81
20250324,125800,5530646800,53800,53700,53800,53700,64
20250324,125700,5527207200,53700,53800,53800,53700,63
20250324,125600,5523822100,53800,53800,53800,53700,69
20250324,125500,5520113900,53700,53700,53800,53700,118
20250324,125400,5513773900,53800,53800,53800,53800,118
20250324,125300,5507425500,53700,53600,53800,53600,124
20250324,125200,5500769800,53700,53700,53700,53600,46
20250324,125100,5498301200,53700,53700,53800,53700,106
20250324,125000,5492606400,53700,53700,53700,53600,50
20250324,124900,5489922800,53600,53700,53700,53600,75
20250324,124800,5485901000,53700,53800,53800,53700,52
20250324,124700,5483106500,53700,53800,53800,53700,33
20250324,124600,5481332600,53800,53700,53800,53600,121
20250324,124500,5474837900,53700,53800,53800,53600,52
20250324,124400,5472047100,53700,53600,53700,53600,38
20250324,124300,5470008400,53700,53700,53700,53600,120
20250324,124200,5463571500,53600,53700,53700,53600,114
20250324,124100,5457451200,53700,53700,53700,53700,43
20250324,124000,5455142100,53700,53700,53800,53700,83
20250324,123900,5450683800,53700,53600,53800,53600,57
20250324,123800,5447622900,53700,53700,53700,53600,83
20250324,123700,5443169800,53700,53800,53800,53700,57
20250324,123600,5440108700,53800,53800,53800,53800,36
20250324,123500,5438171900,53800,53700,53800,53700,33
20250324,123400,5436398000,53800,53900,54000,53600,120
20250324,123300,5429943800,53900,53900,53900,53900,0
20250324,123200,5429943800,53900,53800,53900,53800,80
20250324,123100,5425636600,53700,53800,53800,53700,89
20250324,123000,5420852700,53800,53900,53900,53800,35
20250324,122900,5418969300,53800,53800,53800,53800,36
20250324,122800,5417032500,53800,53700,53900,53600,80
20250324,122700,5412732500,53700,53800,53800,53600,209
20250324,122600,5401498900,53800,53700,53800,53700,35
20250324,122500,5399618400,53600,53700,53700,53600,63
20250324,122400,5396240900,53700,53600,53800,53600,103
20250324,122300,5390714400,53500,53600,53600,53500,150
20250324,122200,5382683100,53700,53700,53700,53600,259
20250324,122100,5368787100,53700,53600,53700,53600,232
20250324,122000,5356350800,53700,53600,53700,53600,51
20250324,121900,5353613900,53600,53700,53700,53600,93
20250324,121800,5348624500,53700,53700,53700,53700,19
20250324,121700,5347604200,53700,53600,53700,53600,50
20250324,121600,5344920600,53700,53700,53700,53600,132
20250324,121500,5337834200,53700,53700,53700,53600,681
20250324,121400,5301309600,53700,53800,53800,53700,77
20250324,121300,5297172700,53800,53800,53800,53700,43
20250324,121200,5294860700,53800,53800,53800,53700,121
20250324,121100,5288358600,53700,53800,53800,53700,93
20250324,121000,5283362600,53800,53800,53800,53800,52
20250324,120900,5280565000,53700,53800,53800,53700,36
20250324,120800,5278631200,53800,53800,53800,53700,180
20250324,120700,5268949200,53900,53900,53900,53900,29
20250324,120600,5267386100,53900,53800,53900,53800,61
20250324,120500,5264101300,53800,53900,53900,53800,110
20250324,120400,5258181300,53900,53900,54000,53800,51
20250324,120300,5255433300,53800,53900,53900,53800,47
20250324,120200,5252901700,53800,53900,53900,53800,89
20250324,120100,5248110600,53900,53900,53900,53800,35
20250324,120000,5246226100,53900,53900,53900,53800,76
20250324,115900,5242133050,53900,53900,54000,53900,86
20250324,115800,5237495850,53900,53700,53900,53700,169
20250324,115700,5228398550,53700,53800,53800,53700,247
20250324,115600,5215112950,53800,53900,53900,53800,139
20250324,115500,5207627450,53800,53800,53900,53800,39
20250324,115400,5205527050,53800,53800,53850,53700,119
20250324,115300,5199128000,53800,53800,53900,53800,68
20250324,115200,5195469000,53800,53800,53900,53800,72
20250324,115100,5191591200,53800,53900,53900,53800,249
20250324,115000,5178192250,53900,53900,53900,53800,39
20250324,114900,5176092150,53800,54000,54000,53800,98
20250324,114800,5170809500,54000,54050,54050,53900,192
20250324,114700,5160451700,54000,53900,54000,53900,75
20250324,114600,5156404500,53900,53900,53900,53800,111
20250324,114500,5150424150,53900,53900,53900,53900,71
20250324,114400,5146597250,54000,54100,54100,53900,112
20250324,114300,5140549150,54100,53950,54100,53900,67
20250324,114200,5136932500,54000,54000,54000,53900,205
20250324,114100,5125871000,53950,53900,53950,53900,57
20250324,114000,5122798250,53900,53900,53900,53800,43
20250324,113900,5120481450,53800,53950,54000,53800,243
20250324,113800,5107387550,53900,54000,54000,53900,33
20250324,113700,5105607050,53900,53900,54000,53900,69
20250324,113600,5101885050,53900,53800,53900,53800,211
20250324,113500,5090527050,53900,53900,53900,53800,93
20250324,113400,5085518700,53800,53800,53900,53800,94
20250324,113300,5080456200,53700,53850,53850,53700,81
20250324,113200,5076097700,53900,53800,53900,53700,124
20250324,113100,5069422350,53800,53800,53800,53800,99
20250324,113000,5064096150,53800,53800,53900,53800,99
20250324,112900,5058767950,53800,53900,53900,53800,259
20250324,112800,5044828400,53900,53800,53900,53700,754
20250324,112700,5004243050,53800,53900,53950,53800,103
20250324,112600,4998692550,53900,53900,53900,53900,47
20250324,112500,4996159250,53900,53900,53950,53900,144
20250324,112400,4988397100,53900,53800,53900,53800,173
20250324,112300,4979080900,53800,54000,54000,53800,380
20250324,112200,4958629800,53900,54000,54000,53900,96
20250324,112100,4953451700,53900,54000,54000,53900,48
20250324,112000,4950860850,53900,54000,54050,53900,183
20250324,111900,4940990300,54000,54100,54150,54000,198
20250324,111800,4930295000,54100,54200,54200,54000,117
20250324,111700,4923962400,54100,54100,54200,53900,221
20250324,111600,4912033700,54100,54100,54200,54000,121
20250324,111500,4905488500,54200,54050,54200,54050,137
20250324,111400,4898074550,54100,54100,54100,54000,125
20250324,111300,4891314700,54100,54100,54100,54000,151
20250324,111200,4883149200,54100,54000,54100,54000,577
20250324,111100,4851986500,54100,54100,54100,54000,117
20250324,111000,4845659450,54100,54200,54200,54100,225
20250324,110900,4833481950,54200,54300,54300,54100,149
20250324,110800,4825404850,54200,54200,54200,54100,81
20250324,110700,4821015900,54000,54200,54200,54000,220
20250324,110600,4809103500,54200,54200,54200,54000,100
20250324,110500,4803685700,54200,54100,54200,54100,144
20250324,110400,4795891650,54100,54000,54200,54000,139
20250324,110300,4788372200,54000,54100,54100,54000,138
20250324,110200,4780915900,54100,54000,54200,53800,463
20250324,110100,4755904400,54000,54100,54100,54000,343
20250324,110000,4737351950,54100,54000,54100,53900,709
20250324,105900,4699066350,53900,53900,54000,53800,149
20250324,105800,4691031100,53900,53900,54000,53800,101
20250324,105700,4685589700,53900,53900,54000,53800,203
20250324,105600,4674657500,53900,54000,54000,53700,197
20250324,105500,4664049400,53800,53900,54000,53800,728
20250324,105400,4624858850,53900,54000,54100,53800,716
20250324,105300,4586222550,54000,54200,54200,54000,147
20250324,105200,4578268450,54100,54200,54200,54100,114
20250324,105100,4572096050,54200,54200,54200,54000,300
20250324,105000,4555860500,54100,54200,54200,54100,186
20250324,104900,4545791400,54200,54100,54200,54100,222
20250324,104800,4533774400,54100,54100,54200,54100,65
20250324,104700,4530256750,54000,54100,54200,54000,124
20250324,104600,4523548150,54100,54150,54200,53900,266
20250324,104500,4509163550,54200,54200,54200,54100,115
20250324,104400,4502932750,54100,54000,54200,54000,164
20250324,104300,4494058800,54000,54100,54200,54000,123
20250324,104200,4487404600,54100,54100,54100,54000,59
20250324,104100,4484213300,54000,54200,54200,53900,205
20250324,104000,4473135150,54100,54100,54200,54000,158
20250324,103900,4464580950,54100,54000,54200,54000,57
20250324,103800,4461494400,54100,54150,54200,53900,191
20250324,103700,4451157750,54100,54000,54200,54000,395
20250324,103600,4429761150,54000,54100,54200,53900,279
20250324,103500,4414689150,54100,54200,54300,54100,124
20250324,103400,4407971900,54200,54200,54300,54100,89
20250324,103300,4403150100,54300,54100,54300,54000,189
20250324,103200,4392916300,54200,54200,54300,54100,108
20250324,103100,4387057400,54200,54200,54300,54200,261
20250324,103000,4372909000,54200,54250,54300,54200,96
20250324,102900,4367703650,54250,54200,54300,54100,90
20250324,102800,4362823400,54200,54200,54300,54200,129
20250324,102700,4355828400,54200,54200,54200,54100,94
20250324,102600,4350735000,54200,54250,54300,54200,90
20250324,102500,4345852600,54250,54300,54300,54200,760
20250324,102400,4304651350,54300,54300,54300,54200,122
20250324,102300,4298030550,54300,54200,54300,54100,116
20250324,102200,4291743950,54100,54200,54200,54100,296
20250324,102100,4275721650,54200,54300,54300,54100,136
20250324,102000,4268347550,54300,54100,54300,54100,266
20250324,101900,4253927950,54100,54100,54100,54000,153
20250324,101800,4245653350,54100,54100,54100,54000,406
20250324,101700,4223692000,54100,54050,54100,54000,43
20250324,101600,4221366800,54100,54100,54100,54000,166
20250324,101500,4212389200,54100,54200,54200,54100,90
20250324,101400,4207517550,54100,54200,54300,54000,916
20250324,101300,4158010250,54300,54200,54300,54100,300
20250324,101200,4141760150,54300,54200,54300,54100,124
20250324,101100,4135036050,54300,54200,54300,54200,61
20250324,101000,4131726900,54100,54200,54300,54100,342
20250324,100900,4113206400,54100,54100,54200,54100,508
20250324,100800,4085718000,54050,54100,54100,54050,217
20250324,100700,4073979050,54100,54100,54100,54000,225
20250324,100600,4061822450,54100,54100,54100,54050,92
20250324,100500,4056845300,54100,54000,54100,54000,499
20250324,100400,4029896300,54100,54100,54100,54000,371
20250324,100300,4009845500,54100,54200,54200,54000,296
20250324,100200,3993827600,54200,54100,54200,54100,272
20250324,100100,3979102950,54100,54100,54200,54100,234
20250324,100000,3966436550,54200,54300,54300,54100,180
20250324,095900,3956678700,54300,54400,54400,54100,308
20250324,095800,3939948500,54400,54300,54400,54200,799
20250324,095700,3896559000,54200,54300,54300,54200,151
20250324,095600,3888363150,54200,54300,54300,54100,622
20250324,095500,3854604250,54300,54200,54400,54200,1163
20250324,095400,3791459050,54100,54200,54200,54100,192
20250324,095300,3781055450,54200,54150,54300,54100,342
20250324,095200,3762518250,54150,54000,54200,53800,1791
20250324,095100,3665820200,54000,54000,54000,53800,275
20250324,095000,3650988300,54000,53800,54100,53700,550
20250324,094900,3621342300,53700,53600,53800,53600,441
20250324,094800,3597673700,53600,53900,53900,53600,1053
20250324,094700,3541102300,53900,54000,54000,53900,216
20250324,094600,3529454600,54000,53900,54100,53900,209
20250324,094500,3518168200,53900,54000,54100,53800,747
20250324,094400,3477869600,54100,54000,54200,54000,380
20250324,094300,3457322300,54100,54100,54200,54000,1737
20250324,094200,3363475400,54100,54300,54300,54000,700
20250324,094100,3325580300,54300,54500,54550,54200,1410
20250324,094000,3248967150,54550,54500,54600,54500,300
20250324,093900,3232609550,54700,54500,54700,54500,717
20250324,093800,3193487350,54600,54600,54700,54600,218
20250324,093700,3181578150,54700,54800,54900,54700,127
20250324,093600,3174624550,54800,54700,54900,54600,226
20250324,093500,3162242950,54700,54800,54800,54600,142
20250324,093400,3154482650,54700,54800,54900,54600,1236
20250324,093300,3086865450,54800,54800,54900,54800,164
20250324,093200,3077864350,54800,54700,55000,54600,470
20250324,093100,3052106550,54700,54700,54800,54500,844
20250324,093000,3005979850,54700,54400,54700,54400,610
20250324,092900,2972692250,54400,54700,54800,54400,1578
20250324,092800,2886540850,54600,55000,55000,54600,1020
20250324,092700,2830668950,54900,54900,55000,54800,575
20250324,092600,2799091150,54900,54900,55100,54700,1094
20250324,092500,2739002150,54900,55000,55100,54800,1037
20250324,092400,2682059350,55000,55000,55200,55000,1081
20250324,092300,2622504750,55000,55000,55100,54800,2165
20250324,092200,2503532450,55000,54900,55000,54900,540
20250324,092100,2473843350,54900,55100,55100,54700,1888
20250324,092000,2370410350,55100,54900,55200,54600,3934
20250324,091900,2154373550,54800,54900,55100,54800,2490
20250324,091800,2017631250,55000,54800,55100,54800,730
20250324,091700,1977508250,54800,54700,54900,54600,685
20250324,091600,1940038450,54700,54800,54800,54700,627
20250324,091500,1905702250,54800,54700,54900,54700,1325
20250324,091400,1833024600,54700,55000,55000,54600,1063
20250324,091300,1774770100,54900,55300,55300,54900,1877
20250324,091200,1671514800,55100,55100,55300,55000,4583
20250324,091100,1418546600,55200,54800,55300,54700,5445
20250324,091000,1119435000,54800,54300,54800,54100,2656
20250324,090900,974480700,54300,53700,54400,53600,3572
20250324,090800,780985300,53700,53700,53900,53700,270
20250324,090700,766456600,53600,53800,53900,53600,624
20250324,090600,732948100,53800,53800,54000,53700,1207
20250324,090500,667940700,53800,53500,53800,53400,1393
20250324,090400,593296200,53400,53700,53800,53300,1614
20250324,090300,506928900,53500,53700,53800,53400,1032
20250324,090200,451613900,53700,53200,53700,53000,2694
20250324,090100,307600000,53100,53400,53400,53000,1602
20250324,090000,222382600,53200,52700,53500,52700,4195