KissMeData/042000/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,192600,7311120000,52400,52400,52400,52400,3515
20250327,192500,7311120000,52400,52400,52400,52400,0
20250327,192400,7311120000,52400,52400,52400,52400,0
20250327,192300,7311120000,52400,52400,52400,52400,0
20250327,192200,7311120000,52400,52400,52400,52400,0
20250327,192100,7311120000,52400,52400,52400,52400,0
20250327,192000,7311120000,52400,52400,52400,52400,0
20250327,191900,7311120000,52400,52400,52400,52400,0
20250327,191800,7311120000,52400,52400,52400,52400,0
20250327,191700,7311120000,52400,52400,52400,52400,0
20250327,191600,7311120000,52400,52400,52400,52400,0
20250327,191500,7311120000,52400,52400,52400,52400,0
20250327,191400,7311120000,52400,52400,52400,52400,0
20250327,191300,7311120000,52400,52400,52400,52400,0
20250327,191200,7311120000,52400,52400,52400,52400,0
20250327,191100,7311120000,52400,52400,52400,52400,0
20250327,191000,7311120000,52400,52400,52400,52400,0
20250327,190900,7311120000,52400,52400,52400,52400,0
20250327,190800,7311120000,52400,52400,52400,52400,0
20250327,190700,7311120000,52400,52400,52400,52400,0
20250327,190600,7311120000,52400,52400,52400,52400,0
20250327,190500,7311120000,52400,52400,52400,52400,0
20250327,190400,7311120000,52400,52400,52400,52400,0
20250327,190300,7311120000,52400,52400,52400,52400,0
20250327,190200,7311120000,52400,52400,52400,52400,0
20250327,190100,7311120000,52400,52400,52400,52400,0
20250327,190000,7311120000,52400,52400,52400,52400,0
20250327,185900,7311120000,52400,52400,52400,52400,0
20250327,185800,7311120000,52400,52400,52400,52400,0
20250327,185700,7311120000,52400,52400,52400,52400,0
20250327,185600,7311120000,52400,52400,52400,52400,3515
20250327,185500,7311120000,52400,52400,52400,52400,0
20250327,185400,7311120000,52400,52400,52400,52400,0
20250327,185300,7311120000,52400,52400,52400,52400,0
20250327,185200,7311120000,52400,52400,52400,52400,0
20250327,185100,7311120000,52400,52400,52400,52400,0
20250327,185000,7311120000,52400,52400,52400,52400,0
20250327,184900,7311120000,52400,52400,52400,52400,0
20250327,184800,7311120000,52400,52400,52400,52400,0
20250327,184700,7311120000,52400,52400,52400,52400,0
20250327,184600,7311120000,52400,52400,52400,52400,0
20250327,184500,7311120000,52400,52400,52400,52400,0
20250327,184400,7311120000,52400,52400,52400,52400,0
20250327,184300,7311120000,52400,52400,52400,52400,0
20250327,184200,7311120000,52400,52400,52400,52400,0
20250327,184100,7311120000,52400,52400,52400,52400,0
20250327,184000,7311120000,52400,52400,52400,52400,0
20250327,183900,7311120000,52400,52400,52400,52400,0
20250327,183800,7311120000,52400,52400,52400,52400,0
20250327,183700,7311120000,52400,52400,52400,52400,0
20250327,183600,7311120000,52400,52400,52400,52400,0
20250327,183500,7311120000,52400,52400,52400,52400,0
20250327,183400,7311120000,52400,52400,52400,52400,0
20250327,183300,7311120000,52400,52400,52400,52400,0
20250327,183200,7311120000,52400,52400,52400,52400,0
20250327,183100,7311120000,52400,52400,52400,52400,0
20250327,183000,7311120000,52400,52400,52400,52400,0
20250327,182900,7311120000,52400,52400,52400,52400,0
20250327,182800,7311120000,52400,52400,52400,52400,0
20250327,182700,7311120000,52400,52400,52400,52400,0
20250327,182600,7311120000,52400,52400,52400,52400,3515
20250327,182500,7311120000,52400,52400,52400,52400,0
20250327,182400,7311120000,52400,52400,52400,52400,0
20250327,182300,7311120000,52400,52400,52400,52400,0
20250327,182200,7311120000,52400,52400,52400,52400,0
20250327,182100,7311120000,52400,52400,52400,52400,0
20250327,182000,7311120000,52400,52400,52400,52400,0
20250327,181900,7311120000,52400,52400,52400,52400,0
20250327,181800,7311120000,52400,52400,52400,52400,0
20250327,181700,7311120000,52400,52400,52400,52400,0
20250327,181600,7311120000,52400,52400,52400,52400,0
20250327,181500,7311120000,52400,52400,52400,52400,0
20250327,181400,7311120000,52400,52400,52400,52400,0
20250327,181300,7311120000,52400,52400,52400,52400,0
20250327,181200,7311120000,52400,52400,52400,52400,0
20250327,181100,7311120000,52400,52400,52400,52400,0
20250327,181000,7311120000,52400,52400,52400,52400,0
20250327,180900,7311120000,52400,52400,52400,52400,0
20250327,180800,7311120000,52400,52400,52400,52400,0
20250327,180700,7311120000,52400,52400,52400,52400,0
20250327,180600,7311120000,52400,52400,52400,52400,0
20250327,180500,7311120000,52400,52400,52400,52400,0
20250327,180400,7311120000,52400,52400,52400,52400,0
20250327,180300,7311120000,52400,52400,52400,52400,0
20250327,180200,7311120000,52400,52400,52400,52400,0
20250327,180100,7311120000,52400,52400,52400,52400,0
20250327,180000,7311120000,52400,52400,52400,52400,0
20250327,175900,7311120000,52400,52400,52400,52400,0
20250327,175800,7311120000,52400,52400,52400,52400,0
20250327,175700,7311120000,52400,52400,52400,52400,0
20250327,175600,7311120000,52400,52400,52400,52400,3515
20250327,175500,7311120000,52400,52400,52400,52400,0
20250327,175400,7311120000,52400,52400,52400,52400,0
20250327,175300,7311120000,52400,52400,52400,52400,0
20250327,175200,7311120000,52400,52400,52400,52400,0
20250327,175100,7311120000,52400,52400,52400,52400,0
20250327,175000,7311120000,52400,52400,52400,52400,0
20250327,174900,7311120000,52400,52400,52400,52400,0
20250327,174800,7311120000,52400,52400,52400,52400,0
20250327,174700,7311120000,52400,52400,52400,52400,0
20250327,174600,7311120000,52400,52400,52400,52400,0
20250327,174500,7311120000,52400,52400,52400,52400,0
20250327,174400,7311120000,52400,52400,52400,52400,0
20250327,174300,7311120000,52400,52400,52400,52400,0
20250327,174200,7311120000,52400,52400,52400,52400,0
20250327,174100,7311120000,52400,52400,52400,52400,0
20250327,174000,7311120000,52400,52400,52400,52400,0
20250327,173900,7311120000,52400,52400,52400,52400,0
20250327,173800,7311120000,52400,52400,52400,52400,0
20250327,173700,7311120000,52400,52400,52400,52400,0
20250327,173600,7311120000,52400,52400,52400,52400,0
20250327,173500,7311120000,52400,52400,52400,52400,0
20250327,173400,7311120000,52400,52400,52400,52400,0
20250327,173300,7311120000,52400,52400,52400,52400,0
20250327,173200,7311120000,52400,52400,52400,52400,0
20250327,173100,7311120000,52400,52400,52400,52400,0
20250327,173000,7311120000,52400,52400,52400,52400,0
20250327,172900,7311120000,52400,52400,52400,52400,0
20250327,172800,7311120000,52400,52400,52400,52400,0
20250327,172700,7311120000,52400,52400,52400,52400,0
20250327,172600,7311120000,52400,52400,52400,52400,3515
20250327,172500,7311120000,52400,52400,52400,52400,0
20250327,172400,7311120000,52400,52400,52400,52400,0
20250327,172300,7311120000,52400,52400,52400,52400,0
20250327,172200,7311120000,52400,52400,52400,52400,0
20250327,172100,7311120000,52400,52400,52400,52400,0
20250327,172000,7311120000,52400,52400,52400,52400,0
20250327,171900,7311120000,52400,52400,52400,52400,0
20250327,171800,7311120000,52400,52400,52400,52400,0
20250327,171700,7311120000,52400,52400,52400,52400,0
20250327,171600,7311120000,52400,52400,52400,52400,0
20250327,171500,7311120000,52400,52400,52400,52400,0
20250327,171400,7311120000,52400,52400,52400,52400,0
20250327,171300,7311120000,52400,52400,52400,52400,0
20250327,171200,7311120000,52400,52400,52400,52400,0
20250327,171100,7311120000,52400,52400,52400,52400,0
20250327,171000,7311120000,52400,52400,52400,52400,0
20250327,170900,7311120000,52400,52400,52400,52400,0
20250327,170800,7311120000,52400,52400,52400,52400,0
20250327,170700,7311120000,52400,52400,52400,52400,0
20250327,170600,7311120000,52400,52400,52400,52400,0
20250327,170500,7311120000,52400,52400,52400,52400,0
20250327,170400,7311120000,52400,52400,52400,52400,0
20250327,170300,7311120000,52400,52400,52400,52400,0
20250327,170200,7311120000,52400,52400,52400,52400,0
20250327,170100,7311120000,52400,52400,52400,52400,0
20250327,170000,7311120000,52400,52400,52400,52400,0
20250327,165900,7311120000,52400,52400,52400,52400,0
20250327,165800,7311120000,52400,52400,52400,52400,0
20250327,165700,7311120000,52400,52400,52400,52400,0
20250327,165600,7311120000,52400,52400,52400,52400,3515
20250327,165500,7311120000,52400,52400,52400,52400,0
20250327,165400,7311120000,52400,52400,52400,52400,0
20250327,165300,7311120000,52400,52400,52400,52400,0
20250327,165200,7311120000,52400,52400,52400,52400,0
20250327,165100,7311120000,52400,52400,52400,52400,0
20250327,165000,7311120000,52400,52400,52400,52400,0
20250327,164900,7311120000,52400,52400,52400,52400,0
20250327,164800,7311120000,52400,52400,52400,52400,0
20250327,164700,7311120000,52400,52400,52400,52400,0
20250327,164600,7311120000,52400,52400,52400,52400,0
20250327,164500,7311120000,52400,52400,52400,52400,0
20250327,164400,7311120000,52400,52400,52400,52400,0
20250327,164300,7311120000,52400,52400,52400,52400,0
20250327,164200,7311120000,52400,52400,52400,52400,0
20250327,164100,7311120000,52400,52400,52400,52400,0
20250327,164000,7311120000,52400,52400,52400,52400,0
20250327,163900,7311120000,52400,52400,52400,52400,0
20250327,163800,7311120000,52400,52400,52400,52400,0
20250327,163700,7311120000,52400,52400,52400,52400,0
20250327,163600,7311120000,52400,52400,52400,52400,0
20250327,163500,7311120000,52400,52400,52400,52400,0
20250327,163400,7311120000,52400,52400,52400,52400,0
20250327,163300,7311120000,52400,52400,52400,52400,0
20250327,163200,7311120000,52400,52400,52400,52400,0
20250327,163100,7311120000,52400,52400,52400,52400,0
20250327,163000,7311120000,52400,52400,52400,52400,0
20250327,162900,7311120000,52400,52400,52400,52400,0
20250327,162800,7311120000,52400,52400,52400,52400,0
20250327,162700,7311120000,52400,52400,52400,52400,0
20250327,162600,7311120000,52400,52400,52400,52400,3515
20250327,162500,7311120000,52400,52400,52400,52400,0
20250327,162400,7311120000,52400,52400,52400,52400,0
20250327,162300,7311120000,52400,52400,52400,52400,0
20250327,162200,7311120000,52400,52400,52400,52400,0
20250327,162100,7311120000,52400,52400,52400,52400,0
20250327,162000,7311120000,52400,52400,52400,52400,0
20250327,161900,7311120000,52400,52400,52400,52400,0
20250327,161800,7311120000,52400,52400,52400,52400,0
20250327,161700,7311120000,52400,52400,52400,52400,0
20250327,161600,7311120000,52400,52400,52400,52400,0
20250327,161500,7311120000,52400,52400,52400,52400,0
20250327,161400,7311120000,52400,52400,52400,52400,0
20250327,161300,7311120000,52400,52400,52400,52400,0
20250327,161200,7311120000,52400,52400,52400,52400,0
20250327,161100,7311120000,52400,52400,52400,52400,0
20250327,161000,7311120000,52400,52400,52400,52400,0
20250327,160900,7311120000,52400,52400,52400,52400,0
20250327,160800,7311120000,52400,52400,52400,52400,0
20250327,160700,7311120000,52400,52400,52400,52400,0
20250327,160600,7311120000,52400,52400,52400,52400,0
20250327,160500,7311120000,52400,52400,52400,52400,0
20250327,160400,7311120000,52400,52400,52400,52400,0
20250327,160300,7311120000,52400,52400,52400,52400,0
20250327,160200,7311120000,52400,52400,52400,52400,0
20250327,160100,7311120000,52400,52400,52400,52400,0
20250327,160000,7311120000,52400,52400,52400,52400,0
20250327,155900,7311120000,52400,52400,52400,52400,0
20250327,155800,7311120000,52400,52400,52400,52400,0
20250327,155700,7311120000,52400,52400,52400,52400,0
20250327,155600,7311120000,52400,52400,52400,52400,3515
20250327,155500,7311120000,52400,52400,52400,52400,0
20250327,155400,7311120000,52400,52400,52400,52400,0
20250327,155300,7311120000,52400,52400,52400,52400,0
20250327,155200,7311120000,52400,52400,52400,52400,0
20250327,155100,7311120000,52400,52400,52400,52400,0
20250327,155000,7311120000,52400,52400,52400,52400,0
20250327,154900,7311120000,52400,52400,52400,52400,0
20250327,154800,7311120000,52400,52400,52400,52400,0
20250327,154700,7311120000,52400,52400,52400,52400,0
20250327,154600,7311120000,52400,52400,52400,52400,0
20250327,154500,7311120000,52400,52400,52400,52400,0
20250327,154400,7311120000,52400,52400,52400,52400,0
20250327,154300,7311120000,52400,52400,52400,52400,0
20250327,154200,7311120000,52400,52400,52400,52400,0
20250327,154100,7311120000,52400,52400,52400,52400,0
20250327,154000,7311120000,52400,52400,52400,52400,0
20250327,153900,7311120000,52400,52400,52400,52400,0
20250327,153800,7311120000,52400,52400,52400,52400,0
20250327,153700,7311120000,52400,52400,52400,52400,0
20250327,153600,7311120000,52400,52400,52400,52400,0
20250327,153500,7311120000,52400,52400,52400,52400,0
20250327,153400,7311120000,52400,52400,52400,52400,0
20250327,153300,7311120000,52400,52400,52400,52400,0
20250327,153200,7311120000,52400,52400,52400,52400,0
20250327,153100,7311120000,52400,52400,52400,52400,0
20250327,153000,7311120000,52400,52400,52400,52400,3515
20250327,152900,7126934000,52300,52300,52300,52300,0
20250327,152800,7126934000,52300,52300,52300,52300,0
20250327,152700,7126934000,52300,52300,52300,52300,0
20250327,152600,7126934000,52300,52300,52300,52300,0
20250327,152500,7126934000,52300,52300,52300,52300,0
20250327,152400,7126934000,52300,52300,52300,52300,0
20250327,152300,7126934000,52300,52300,52300,52300,0
20250327,152200,7126934000,52300,52300,52300,52300,0
20250327,152100,7126934000,52300,52300,52300,52300,0
20250327,152000,7126934000,52300,52300,52300,52300,0
20250327,151900,7126934000,52300,52100,52400,52000,496
20250327,151800,7101061400,52200,52400,52400,51900,12
20250327,151700,7100436300,52300,52100,52300,51900,1098
20250327,151600,7043330000,52000,52000,52400,52000,334
20250327,151500,7025945400,52000,52000,52100,52000,518
20250327,151400,6999007800,52000,52100,52100,52000,1868
20250327,151300,6901760900,52100,52200,52200,52100,256
20250327,151200,6888410300,52200,52200,52400,52200,509
20250327,151100,6861823100,52200,52300,52300,52200,275
20250327,151000,6847441750,52200,52100,52200,52100,466
20250327,150900,6823124250,52100,52100,52100,52100,414
20250327,150800,6801554850,52100,52300,52300,52100,1091
20250327,150700,6744648250,52200,52200,52300,52200,852
20250327,150600,6700154050,52200,52300,52300,52200,217
20250327,150500,6688813950,52300,52300,52300,52200,213
20250327,150400,6677676250,52300,52300,52300,52300,31
20250327,150300,6676054950,52300,52300,52300,52200,155
20250327,150200,6667948650,52400,52400,52400,52300,726
20250327,150100,6629953950,52400,52300,52400,52300,397
20250327,150000,6609156550,52300,52300,52400,52300,239
20250327,145900,6596639650,52400,52400,52400,52300,286
20250327,145800,6581663550,52300,52300,52400,52300,243
20250327,145700,6568938150,52300,52300,52400,52300,143
20250327,145600,6561457250,52400,52400,52400,52300,179
20250327,145500,6552077850,52300,52400,52400,52300,32
20250327,145400,6550401950,52300,52300,52400,52300,146
20250327,145300,6542764050,52400,52400,52400,52300,93
20250327,145200,6537896450,52400,52300,52400,52300,271
20250327,145100,6523722850,52300,52300,52400,52300,79
20250327,145000,6519590750,52500,52500,52500,52200,1194
20250327,144900,6457089750,52400,52600,52600,52400,522
20250327,144800,6429683050,52600,52500,52600,52500,203
20250327,144700,6419013500,52600,52600,52600,52500,125
20250327,144600,6412447200,52500,52600,52600,52500,149
20250327,144500,6404622800,52600,52700,52700,52500,1144
20250327,144400,6344437500,52700,52700,52700,52600,208
20250327,144300,6333476600,52700,52700,52700,52600,569
20250327,144200,6303498400,52600,52600,52700,52600,174
20250327,144100,6294345500,52600,52600,52700,52500,225
20250327,144000,6282509600,52600,52400,52600,52400,410
20250327,143900,6260976800,52400,52500,52500,52400,172
20250327,143800,6251962200,52500,52500,52500,52400,58
20250327,143700,6248917600,52500,52500,52500,52500,26
20250327,143600,6247552600,52500,52300,52500,52300,27
20250327,143500,6246136500,52400,52400,52400,52300,437
20250327,143400,6223253100,52400,52300,52400,52300,390
20250327,143300,6202852900,52300,52400,52400,52300,127
20250327,143200,6196208800,52400,52400,52500,52400,288
20250327,143100,6181115900,52300,52400,52400,52300,19
20250327,143000,6180120400,52300,52300,52400,52300,240
20250327,142900,6167566400,52400,52400,52500,52300,388
20250327,142800,6147243100,52400,52400,52500,52400,868
20250327,142700,6101758300,52500,52600,52600,52500,928
20250327,142600,6053036400,52600,52600,52800,52500,797
20250327,142500,6011097600,52500,52600,52600,52500,170
20250327,142400,6002164400,52500,52600,52700,52500,499
20250327,142300,5975907400,52600,52800,52800,52500,57
20250327,142200,5972909000,52800,52500,52800,52500,157
20250327,142100,5964642900,52600,52700,52700,52600,114
20250327,142000,5958636700,52700,52700,52700,52500,103
20250327,141900,5953213700,52700,52700,52700,52500,108
20250327,141800,5947527400,52700,52600,52700,52600,233
20250327,141700,5935266400,52600,52600,52600,52600,168
20250327,141600,5926429600,52600,52600,52600,52600,19
20250327,141500,5925430200,52500,52600,52600,52500,62
20250327,141400,5922171400,52500,52600,52700,52500,540
20250327,141300,5893809400,52500,52600,52600,52500,75
20250327,141200,5889868200,52600,52600,52700,52500,168
20250327,141100,5881022600,52600,52700,52700,52600,194
20250327,141000,5870808900,52500,52600,52600,52500,145
20250327,140900,5863183800,52800,52600,52800,52600,323
20250327,140800,5846180000,52700,52700,52700,52600,211
20250327,140700,5835062300,52700,52700,52700,52600,299
20250327,140600,5819318800,52600,52600,52700,52500,208
20250327,140500,5808369100,52600,52700,52700,52600,193
20250327,140400,5798207800,52700,52600,52800,52600,98
20250327,140300,5793039500,52800,52700,52800,52600,245
20250327,140200,5780125700,52600,52800,52800,52600,262
20250327,140100,5766296800,52800,52700,52800,52700,168
20250327,140000,5757435900,52600,52600,52700,52500,636
20250327,135900,5723968400,52500,52600,52800,52500,168
20250327,135800,5715113900,52600,52600,52800,52600,236
20250327,135700,5702670400,52700,52700,52700,52700,61
20250327,135600,5699455700,52800,52600,52800,52600,189
20250327,135500,5689493500,52600,52600,52700,52600,206
20250327,135400,5678654300,52700,52700,52700,52600,230
20250327,135300,5666539500,52700,52800,52800,52600,681
20250327,135200,5630698200,52800,52600,52800,52600,241
20250327,135100,5617975600,52600,52600,52800,52600,104
20250327,135000,5612486000,52800,52600,52800,52600,147
20250327,134900,5604724600,52800,52700,52800,52700,115
20250327,134800,5598656400,52700,52700,52800,52500,198
20250327,134700,5588225300,52600,52600,52700,52500,188
20250327,134600,5578325900,52700,52600,52700,52600,170
20250327,134500,5569374300,52600,52700,52700,52600,37
20250327,134400,5567425600,52600,52600,52600,52600,68
20250327,134300,5563848800,52600,52600,52600,52600,60
20250327,134200,5560692800,52500,52600,52600,52500,135
20250327,134100,5553591900,52500,52600,52600,52500,47
20250327,134000,5551121200,52600,52700,52700,52500,136
20250327,133900,5543963100,52700,52700,52800,52600,1496
20250327,133800,5465224200,52600,52800,52800,52600,72
20250327,133700,5461423200,52600,52700,52700,52600,54
20250327,133600,5458578100,52700,52800,52800,52700,773
20250327,133500,5417826500,52800,52700,52800,52600,253
20250327,133400,5404472200,52600,52600,52600,52600,32
20250327,133300,5402789000,52600,52700,52800,52600,224
20250327,133200,5390977600,52700,52700,52700,52600,554
20250327,133100,5361782600,52700,52600,52700,52600,182
20250327,133000,5352196600,52700,52600,52800,52500,229
20250327,132900,5340134700,52600,52500,52600,52500,201
20250327,132800,5329570300,52500,52600,52600,52500,209
20250327,132700,5318577400,52600,52600,52600,52600,169
20250327,132600,5309688000,52600,52700,52700,52600,159
20250327,132500,5301315300,52600,52500,52700,52500,168
20250327,132400,5292469300,52500,52500,52500,52500,138
20250327,132300,5285224300,52500,52500,52500,52500,28
20250327,132200,5283754300,52500,52600,52700,52500,322
20250327,132100,5266817800,52600,52600,52600,52600,34
20250327,132000,5265029400,52500,52700,52700,52500,377
20250327,131900,5245206200,52600,52700,52700,52600,180
20250327,131800,5235721300,52600,52700,52700,52600,159
20250327,131700,5227343100,52700,52600,52700,52600,302
20250327,131600,5211449500,52600,52600,52600,52600,15
20250327,131500,5210660500,52700,52600,52700,52600,137
20250327,131400,5203441400,52600,52600,52700,52600,173
20250327,131300,5194329200,52600,52600,52600,52600,276
20250327,131200,5179811600,52700,52700,52700,52700,175
20250327,131100,5170589100,52700,52600,52700,52600,80
20250327,131000,5166373300,52700,52700,52800,52600,111
20250327,130900,5160515400,52700,52600,52700,52600,98
20250327,130800,5155353600,52600,52600,52600,52600,8
20250327,130700,5154932800,52600,52700,52700,52600,783
20250327,130600,5113678800,52600,52600,52600,52600,18
20250327,130500,5112732000,52500,52500,52500,52500,3
20250327,130400,5112574500,52600,52600,52600,52600,316
20250327,130300,5095952900,52500,52500,52500,52500,53
20250327,130200,5093170400,52500,52600,52600,52500,31
20250327,130100,5091540700,52600,52500,52600,52500,97
20250327,130000,5086439600,52500,52600,52600,52500,104
20250327,125900,5080977300,52600,52500,52600,52500,71
20250327,125800,5077242900,52500,52500,52500,52500,360
20250327,125700,5058342900,52400,52400,52400,52400,50
20250327,125600,5055722900,52500,52500,52500,52500,410
20250327,125500,5034197900,52500,52500,52500,52500,60
20250327,125400,5031047900,52500,52500,52500,52500,0
20250327,125300,5031047900,52500,52600,52600,52500,74
20250327,125200,5027162800,52500,52500,52500,52500,18
20250327,125100,5026217800,52500,52500,52500,52500,12
20250327,125000,5025587800,52500,52500,52500,52500,4
20250327,124900,5025377800,52500,52500,52500,52500,0
20250327,124800,5025377800,52500,52500,52500,52400,48
20250327,124700,5022858600,52400,52500,52500,52400,12
20250327,124600,5022229700,52500,52600,52600,52500,454
20250327,124500,4998365000,52600,52600,52600,52600,125
20250327,124400,4991790000,52600,52500,52600,52500,211
20250327,124300,4980692400,52500,52500,52500,52500,22
20250327,124200,4979537400,52500,52500,52500,52500,75
20250327,124100,4975599900,52500,52600,52600,52500,188
20250327,124000,4965711900,52600,52600,52700,52500,184
20250327,123900,4956033500,52500,52500,52600,52500,14
20250327,123800,4955298300,52500,52500,52500,52500,0
20250327,123700,4955298300,52500,52500,52500,52500,155
20250327,123600,4947160800,52400,52450,52450,52400,9
20250327,123500,4946689150,52400,52300,52400,52300,112
20250327,123400,4940821750,52400,52400,52400,52300,357
20250327,123300,4922117850,52400,52400,52400,52400,0
20250327,123200,4922117850,52400,52400,52400,52400,2
20250327,123100,4922013050,52400,52400,52400,52400,11
20250327,123000,4921436650,52500,52400,52500,52400,23
20250327,122900,4920229250,52400,52600,52600,52400,355
20250327,122800,4901590150,52600,52500,52600,52500,207
20250327,122700,4890702750,52500,52600,52600,52500,289
20250327,122600,4875502150,52500,52500,52500,52500,125
20250327,122500,4868939650,52600,52500,52600,52500,190
20250327,122400,4858947850,52500,52500,52600,52500,111
20250327,122300,4853120250,52500,52500,52500,52500,5
20250327,122200,4852857750,52500,52600,52600,52500,6
20250327,122100,4852542550,52500,52500,52600,52500,784
20250327,122000,4811355550,52500,52500,52500,52500,17
20250327,121900,4810463050,52500,52500,52500,52500,101
20250327,121800,4805160550,52500,52500,52500,52500,192
20250327,121700,4795080550,52400,52400,52500,52400,96
20250327,121600,4790042850,52400,52500,52500,52400,228
20250327,121500,4778072950,52500,52400,52500,52400,720
20250327,121400,4740343950,52300,52300,52300,52300,3
20250327,121300,4740187050,52300,52200,52300,52200,40
20250327,121200,4738095950,52200,52200,52300,52200,528
20250327,121100,4710525550,52250,52300,52300,52250,186
20250327,121000,4700798750,52300,52300,52300,52300,338
20250327,120900,4683121350,52300,52300,52300,52300,23
20250327,120800,4681918450,52200,52200,52200,52200,3
20250327,120700,4681761850,52300,52300,52300,52300,52
20250327,120600,4679042250,52300,52200,52300,52200,993
20250327,120500,4627206750,52300,52300,52300,52300,65
20250327,120400,4623807250,52300,52300,52300,52200,207
20250327,120300,4612984050,52300,52300,52300,52300,50
20250327,120200,4610369050,52300,52300,52300,52300,190
20250327,120100,4600432050,52300,52300,52300,52300,390
20250327,120000,4580035050,52300,52200,52300,52200,654
20250327,115900,4545895450,52100,52200,52200,52100,30
20250327,115800,4544331450,52100,52100,52100,52100,11
20250327,115700,4543758350,52000,52000,52000,52000,0
20250327,115600,4543758350,52000,52000,52000,52000,109
20250327,115500,4538090350,52000,52000,52000,52000,129
20250327,115400,4531382350,52100,52200,52200,52100,248
20250327,115300,4518461350,52200,52100,52200,52000,246
20250327,115200,4505643850,52000,51900,52000,51900,130
20250327,115100,4498884650,51950,52000,52000,51950,53
20250327,115000,4496130200,52000,51800,52000,51800,235
20250327,114900,4483935700,51800,51900,51900,51800,147
20250327,114800,4476310300,51900,51900,51900,51900,490
20250327,114700,4450879300,51900,51900,51900,51900,692
20250327,114600,4414964500,52000,51900,52000,51900,438
20250327,114500,4392230600,51900,51900,52000,51900,340
20250327,114400,4374571400,51900,52000,52000,51900,24
20250327,114300,4373324800,52000,51900,52000,51900,19
20250327,114200,4372337000,51900,51900,51900,51900,438
20250327,114100,4349604800,51900,52000,52000,51800,438
20250327,114000,4326870800,51900,52000,52000,51900,249
20250327,113900,4313926600,52000,52000,52100,52000,71
20250327,113800,4310234500,52000,52000,52000,52000,29
20250327,113700,4308726500,52000,52000,52000,52000,11
20250327,113600,4308154500,52200,52100,52200,52100,24
20250327,113500,4306903700,52200,52200,52200,52200,0
20250327,113400,4306903700,52200,52000,52200,52000,282
20250327,113300,4292219600,52000,52100,52100,52000,63
20250327,113200,4288939300,52000,52000,52000,52000,11
20250327,113100,4288367300,52000,52100,52100,52000,51
20250327,113000,4285712000,52100,52200,52200,52100,23
20250327,112900,4284513500,52200,52200,52200,52100,168
20250327,112800,4275757800,52200,52200,52200,52200,14
20250327,112700,4275027000,52100,52100,52200,52100,191
20250327,112600,4265066300,52100,52100,52100,52100,14
20250327,112500,4264336900,52100,52100,52100,52100,16
20250327,112400,4263503300,52000,52000,52000,52000,27
20250327,112300,4262099300,52000,52000,52000,52000,19
20250327,112200,4261111300,52200,52200,52200,52000,508
20250327,112100,4234643100,52200,52100,52200,52000,414
20250327,112000,4213100400,52000,52100,52100,51900,1051
20250327,111900,4158450500,52000,52000,52100,52000,247
20250327,111800,4145602800,52000,52200,52200,52000,240
20250327,111700,4133101700,52100,52100,52200,52100,741
20250327,111600,4094485900,52100,52100,52100,52000,137
20250327,111500,4087359100,52100,52100,52400,52100,1090
20250327,111400,4030500900,52100,52250,52250,52100,103
20250327,111300,4025127800,52200,52300,52300,52100,93
20250327,111200,4020268200,52300,52200,52300,52100,845
20250327,111100,3976157000,52100,52300,52300,52100,130
20250327,111000,3969360800,52300,52100,52300,52100,143
20250327,110900,3961883700,52100,52200,52300,52100,766
20250327,110800,3921968500,52100,52100,52200,52100,194
20250327,110700,3911848600,52100,52100,52200,52100,70
20250327,110600,3908197300,52100,52200,52200,52100,212
20250327,110500,3897131000,52200,52300,52300,52100,190
20250327,110400,3887212600,52100,52100,52300,52100,680
20250327,110300,3851660700,52200,52100,52200,51900,650
20250327,110200,3817842100,52100,52200,52200,52100,199
20250327,110100,3807454500,52200,52000,52200,51900,1133
20250327,110000,3748571100,52000,51900,52300,51900,670
20250327,105900,3713609400,51900,52100,52200,51900,496
20250327,105800,3687761300,52100,52100,52100,51600,20338
20250327,105700,2636188600,51900,52000,52100,51900,225
20250327,105600,2624500800,52000,52150,52150,51300,6080
20250327,105500,2310273500,52200,52200,52200,51800,2194
20250327,105400,2196415300,52200,52200,52300,52200,166
20250327,105300,2187749600,52200,52200,52300,52200,689
20250327,105200,2151751600,52000,52200,52200,52000,542
20250327,105100,2123491200,51900,52300,52300,51800,3087
20250327,105000,1963138500,52200,52100,52200,52000,1324
20250327,104900,1894213000,52100,52500,52500,51900,4237
20250327,104800,1673305300,52300,52400,52400,52300,163
20250327,104700,1664765200,52400,52600,52600,52400,446
20250327,104600,1641354100,52600,52600,52600,52500,126
20250327,104500,1634727750,52600,52600,52600,52600,84
20250327,104400,1630309350,52600,52600,52600,52600,64
20250327,104300,1626942950,52600,52600,52600,52600,0
20250327,104200,1626942950,52600,52600,52600,52600,182
20250327,104100,1617369750,52500,52500,52500,52500,30
20250327,104000,1615794750,52500,52500,52500,52500,7
20250327,103900,1615427250,52500,52400,52500,52400,187
20250327,103800,1605612550,52500,52400,52500,52400,60
20250327,103700,1602465450,52400,52400,52400,52400,40
20250327,103600,1600369450,52400,52400,52400,52400,171
20250327,103500,1591409050,52400,52400,52400,52300,328
20250327,103400,1574221950,52400,52400,52400,52400,21
20250327,103300,1573121550,52400,52500,52500,52400,102
20250327,103200,1567767150,52500,52500,52500,52500,200
20250327,103100,1557267150,52600,52500,52600,52500,7
20250327,103000,1556899550,52500,52600,52600,52400,541
20250327,102900,1528515650,52500,52500,52500,52500,92
20250327,102800,1523685650,52400,52550,52600,52400,656
20250327,102700,1489221900,52500,52500,52500,52500,396
20250327,102600,1468431900,52500,52500,52600,52450,42
20250327,102500,1466227000,52400,52400,52500,52400,47
20250327,102400,1463761300,52400,52400,52400,52400,304
20250327,102300,1447831700,52400,52500,52500,52400,82
20250327,102200,1443534700,52400,52300,52500,52300,12
20250327,102100,1442905900,52400,52400,52500,52400,112
20250327,102000,1437036500,52500,52500,52500,52400,778
20250327,101900,1396268900,52500,52300,52500,52300,143
20250327,101800,1388777000,52300,52300,52300,52300,15
20250327,101700,1387992500,52300,52500,52500,52300,1003
20250327,101600,1335404400,52500,52600,52700,52500,208
20250327,101500,1324466700,52600,52500,52600,52500,30
20250327,101400,1322891600,52500,52700,52700,52500,121
20250327,101300,1316538900,52500,52600,52600,52500,399
20250327,101200,1295556600,52600,52600,52700,52600,135
20250327,101100,1288452500,52600,52600,52600,52600,5
20250327,101000,1288189500,52600,52700,52700,52600,32
20250327,100900,1286505300,52700,52600,52700,52600,37
20250327,100800,1284556400,52600,52600,52600,52600,26
20250327,100700,1283188800,52700,52700,52700,52700,62
20250327,100600,1279921400,52700,52700,52700,52700,150
20250327,100500,1272016400,52700,52700,52700,52700,1
20250327,100400,1271963700,52700,52700,52700,52700,5
20250327,100300,1271700200,52800,52900,52900,52700,42
20250327,100200,1269484600,52900,52600,52900,52600,172
20250327,100100,1260422100,52600,52700,52800,52600,128
20250327,100000,1253667500,52600,52700,52700,52600,285
20250327,095900,1238666300,52700,52800,52800,52700,66
20250327,095800,1235188000,52800,52700,52800,52700,330
20250327,095700,1217778400,52700,52700,52700,52600,369
20250327,095600,1198343500,52700,52700,52700,52700,152
20250327,095500,1190333100,52700,52700,52800,52700,148
20250327,095400,1182533200,52700,52800,52800,52700,70
20250327,095300,1178840800,52800,52700,52800,52700,1216
20250327,095200,1114757400,52700,52700,52700,52700,126
20250327,095100,1108117200,52700,52800,52800,52700,50
20250327,095000,1105480700,52900,53000,53000,52800,17
20250327,094900,1104580100,53000,52900,53000,52800,591
20250327,094800,1073329300,52900,53000,53000,52900,179
20250327,094700,1063853800,53000,53000,53100,52900,316
20250327,094600,1047094100,53000,53000,53100,52900,338
20250327,094500,1029173500,53000,52900,53000,52800,538
20250327,094400,1000726700,52800,53000,53100,52800,362
20250327,094300,981545900,53000,52900,53000,52900,270
20250327,094200,967255500,52900,52800,53000,52800,260
20250327,094100,953505400,52700,52600,52700,52600,837
20250327,094000,909460800,52700,53000,53000,52700,866
20250327,093900,863715900,53000,53000,53100,52900,351
20250327,093800,845108500,52900,52900,53000,52900,206
20250327,093700,834206800,52800,52800,53000,52800,349
20250327,093600,815751100,52900,52800,52900,52700,149
20250327,093500,807883800,52800,52800,52800,52800,146
20250327,093400,800175000,52800,52800,52800,52800,185
20250327,093300,790407000,52700,52800,52800,52700,6
20250327,093200,790090700,52800,52700,52800,52700,143
20250327,093100,782552100,52800,52800,52900,52800,1642
20250327,093000,695787400,52800,52800,52900,52800,90
20250327,092900,691034400,52800,52800,52900,52800,144
20250327,092800,683417800,52900,52500,52900,52500,1290
20250327,092700,615551300,52400,52500,52500,52400,32
20250327,092600,613871800,52500,52500,52600,52400,684
20250327,092500,577964900,52500,52500,52500,52500,20
20250327,092400,576914900,52500,52700,52700,52500,1318
20250327,092300,507627100,52700,52700,52700,52700,6
20250327,092200,507310900,52600,52700,52800,52600,99
20250327,092100,502095400,52600,52700,52700,52600,96
20250327,092000,497037000,52700,52800,52800,52700,36
20250327,091900,495136700,52700,52800,52800,52700,203
20250327,091800,484437300,52800,52700,52800,52700,8
20250327,091700,484015600,52600,52700,52700,52600,408
20250327,091600,462514600,52800,52900,53000,52800,245
20250327,091500,449576200,53000,52900,53000,52800,38
20250327,091400,447566900,53000,52800,53000,52800,198
20250327,091300,437096100,52800,52800,52800,52700,47
20250327,091200,434615200,52700,52900,52900,52700,137
20250327,091100,427380000,52900,52800,52900,52800,74
20250327,091000,423470800,52600,52600,52800,52500,481
20250327,090900,398162000,52800,52650,52800,52600,284
20250327,090800,383182800,52700,52600,52800,52400,596
20250327,090700,351863100,52400,52400,52500,52400,267
20250327,090600,337870400,52300,52300,52500,52100,338
20250327,090500,320205200,52200,52200,52500,52200,1556
20250327,090400,238905400,52300,52400,52400,52200,1257
20250327,090300,173193300,52400,52400,52400,52300,434
20250327,090200,150452000,52400,52400,52500,52200,536
20250327,090100,122387900,52400,52800,52800,52300,463
20250327,090000,98077400,52700,53100,53100,52100,1852