KissMeData/042000/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190900,8253821000,54600,54600,54600,54600,3698
20250403,190800,8253821000,54600,54600,54600,54600,0
20250403,190700,8253821000,54600,54600,54600,54600,0
20250403,190600,8253821000,54600,54600,54600,54600,0
20250403,190500,8253821000,54600,54600,54600,54600,0
20250403,190400,8253821000,54600,54600,54600,54600,0
20250403,190300,8253821000,54600,54600,54600,54600,0
20250403,190200,8253821000,54600,54600,54600,54600,0
20250403,190100,8253821000,54600,54600,54600,54600,0
20250403,190000,8253821000,54600,54600,54600,54600,0
20250403,185900,8253821000,54600,54600,54600,54600,0
20250403,185800,8253821000,54600,54600,54600,54600,0
20250403,185700,8253821000,54600,54600,54600,54600,0
20250403,185600,8253821000,54600,54600,54600,54600,0
20250403,185500,8253821000,54600,54600,54600,54600,0
20250403,185400,8253821000,54600,54600,54600,54600,0
20250403,185300,8253821000,54600,54600,54600,54600,0
20250403,185200,8253821000,54600,54600,54600,54600,0
20250403,185100,8253821000,54600,54600,54600,54600,0
20250403,185000,8253821000,54600,54600,54600,54600,0
20250403,184900,8253821000,54600,54600,54600,54600,0
20250403,184800,8253821000,54600,54600,54600,54600,0
20250403,184700,8253821000,54600,54600,54600,54600,0
20250403,184600,8253821000,54600,54600,54600,54600,0
20250403,184500,8253821000,54600,54600,54600,54600,0
20250403,184400,8253821000,54600,54600,54600,54600,0
20250403,184300,8253821000,54600,54600,54600,54600,0
20250403,184200,8253821000,54600,54600,54600,54600,0
20250403,184100,8253821000,54600,54600,54600,54600,0
20250403,184000,8253821000,54600,54600,54600,54600,0
20250403,183900,8253821000,54600,54600,54600,54600,3698
20250403,183800,8253821000,54600,54600,54600,54600,0
20250403,183700,8253821000,54600,54600,54600,54600,0
20250403,183600,8253821000,54600,54600,54600,54600,0
20250403,183500,8253821000,54600,54600,54600,54600,0
20250403,183400,8253821000,54600,54600,54600,54600,0
20250403,183300,8253821000,54600,54600,54600,54600,0
20250403,183200,8253821000,54600,54600,54600,54600,0
20250403,183100,8253821000,54600,54600,54600,54600,0
20250403,183000,8253821000,54600,54600,54600,54600,0
20250403,182900,8253821000,54600,54600,54600,54600,0
20250403,182800,8253821000,54600,54600,54600,54600,0
20250403,182700,8253821000,54600,54600,54600,54600,0
20250403,182600,8253821000,54600,54600,54600,54600,0
20250403,182500,8253821000,54600,54600,54600,54600,0
20250403,182400,8253821000,54600,54600,54600,54600,0
20250403,182300,8253821000,54600,54600,54600,54600,0
20250403,182200,8253821000,54600,54600,54600,54600,0
20250403,182100,8253821000,54600,54600,54600,54600,0
20250403,182000,8253821000,54600,54600,54600,54600,0
20250403,181900,8253821000,54600,54600,54600,54600,0
20250403,181800,8253821000,54600,54600,54600,54600,0
20250403,181700,8253821000,54600,54600,54600,54600,0
20250403,181600,8253821000,54600,54600,54600,54600,0
20250403,181500,8253821000,54600,54600,54600,54600,0
20250403,181400,8253821000,54600,54600,54600,54600,0
20250403,181300,8253821000,54600,54600,54600,54600,0
20250403,181200,8253821000,54600,54600,54600,54600,0
20250403,181100,8253821000,54600,54600,54600,54600,0
20250403,181000,8253821000,54600,54600,54600,54600,0
20250403,180900,8253821000,54600,54600,54600,54600,3698
20250403,180800,8253821000,54600,54600,54600,54600,0
20250403,180700,8253821000,54600,54600,54600,54600,0
20250403,180600,8253821000,54600,54600,54600,54600,0
20250403,180500,8253821000,54600,54600,54600,54600,0
20250403,180400,8253821000,54600,54600,54600,54600,0
20250403,180300,8253821000,54600,54600,54600,54600,0
20250403,180200,8253821000,54600,54600,54600,54600,0
20250403,180100,8253821000,54600,54600,54600,54600,0
20250403,180000,8253821000,54600,54600,54600,54600,0
20250403,175900,8253821000,54600,54600,54600,54600,0
20250403,175800,8253821000,54600,54600,54600,54600,0
20250403,175700,8253821000,54600,54600,54600,54600,0
20250403,175600,8253821000,54600,54600,54600,54600,0
20250403,175500,8253821000,54600,54600,54600,54600,0
20250403,175400,8253821000,54600,54600,54600,54600,0
20250403,175300,8253821000,54600,54600,54600,54600,0
20250403,175200,8253821000,54600,54600,54600,54600,0
20250403,175100,8253821000,54600,54600,54600,54600,0
20250403,175000,8253821000,54600,54600,54600,54600,0
20250403,174900,8253821000,54600,54600,54600,54600,0
20250403,174800,8253821000,54600,54600,54600,54600,0
20250403,174700,8253821000,54600,54600,54600,54600,0
20250403,174600,8253821000,54600,54600,54600,54600,0
20250403,174500,8253821000,54600,54600,54600,54600,0
20250403,174400,8253821000,54600,54600,54600,54600,0
20250403,174300,8253821000,54600,54600,54600,54600,0
20250403,174200,8253821000,54600,54600,54600,54600,0
20250403,174100,8253821000,54600,54600,54600,54600,0
20250403,174000,8253821000,54600,54600,54600,54600,0
20250403,173900,8253821000,54600,54600,54600,54600,3698
20250403,173800,8253821000,54600,54600,54600,54600,0
20250403,173700,8253821000,54600,54600,54600,54600,0
20250403,173600,8253821000,54600,54600,54600,54600,0
20250403,173500,8253821000,54600,54600,54600,54600,0
20250403,173400,8253821000,54600,54600,54600,54600,0
20250403,173300,8253821000,54600,54600,54600,54600,0
20250403,173200,8253821000,54600,54600,54600,54600,0
20250403,173100,8253821000,54600,54600,54600,54600,0
20250403,173000,8253821000,54600,54600,54600,54600,0
20250403,172900,8253821000,54600,54600,54600,54600,0
20250403,172800,8253821000,54600,54600,54600,54600,0
20250403,172700,8253821000,54600,54600,54600,54600,0
20250403,172600,8253821000,54600,54600,54600,54600,0
20250403,172500,8253821000,54600,54600,54600,54600,0
20250403,172400,8253821000,54600,54600,54600,54600,0
20250403,172300,8253821000,54600,54600,54600,54600,0
20250403,172200,8253821000,54600,54600,54600,54600,0
20250403,172100,8253821000,54600,54600,54600,54600,0
20250403,172000,8253821000,54600,54600,54600,54600,0
20250403,171900,8253821000,54600,54600,54600,54600,0
20250403,171800,8253821000,54600,54600,54600,54600,0
20250403,171700,8253821000,54600,54600,54600,54600,0
20250403,171600,8253821000,54600,54600,54600,54600,0
20250403,171500,8253821000,54600,54600,54600,54600,0
20250403,171400,8253821000,54600,54600,54600,54600,0
20250403,171300,8253821000,54600,54600,54600,54600,0
20250403,171200,8253821000,54600,54600,54600,54600,0
20250403,171100,8253821000,54600,54600,54600,54600,0
20250403,171000,8253821000,54600,54600,54600,54600,0
20250403,170900,8253821000,54600,54600,54600,54600,3698
20250403,170800,8253821000,54600,54600,54600,54600,0
20250403,170700,8253821000,54600,54600,54600,54600,0
20250403,170600,8253821000,54600,54600,54600,54600,0
20250403,170500,8253821000,54600,54600,54600,54600,0
20250403,170400,8253821000,54600,54600,54600,54600,0
20250403,170300,8253821000,54600,54600,54600,54600,0
20250403,170200,8253821000,54600,54600,54600,54600,0
20250403,170100,8253821000,54600,54600,54600,54600,0
20250403,170000,8253821000,54600,54600,54600,54600,0
20250403,165900,8253821000,54600,54600,54600,54600,0
20250403,165800,8253821000,54600,54600,54600,54600,0
20250403,165700,8253821000,54600,54600,54600,54600,0
20250403,165600,8253821000,54600,54600,54600,54600,0
20250403,165500,8253821000,54600,54600,54600,54600,0
20250403,165400,8253821000,54600,54600,54600,54600,0
20250403,165300,8253821000,54600,54600,54600,54600,0
20250403,165200,8253821000,54600,54600,54600,54600,0
20250403,165100,8253821000,54600,54600,54600,54600,0
20250403,165000,8253821000,54600,54600,54600,54600,0
20250403,164900,8253821000,54600,54600,54600,54600,0
20250403,164800,8253821000,54600,54600,54600,54600,0
20250403,164700,8253821000,54600,54600,54600,54600,0
20250403,164600,8253821000,54600,54600,54600,54600,0
20250403,164500,8253821000,54600,54600,54600,54600,0
20250403,164400,8253821000,54600,54600,54600,54600,0
20250403,164300,8253821000,54600,54600,54600,54600,0
20250403,164200,8253821000,54600,54600,54600,54600,0
20250403,164100,8253821000,54600,54600,54600,54600,0
20250403,164000,8253821000,54600,54600,54600,54600,0
20250403,163900,8253821000,54600,54600,54600,54600,3698
20250403,163800,8253821000,54600,54600,54600,54600,0
20250403,163700,8253821000,54600,54600,54600,54600,0
20250403,163600,8253821000,54600,54600,54600,54600,0
20250403,163500,8253821000,54600,54600,54600,54600,0
20250403,163400,8253821000,54600,54600,54600,54600,0
20250403,163300,8253821000,54600,54600,54600,54600,0
20250403,163200,8253821000,54600,54600,54600,54600,0
20250403,163100,8253821000,54600,54600,54600,54600,0
20250403,163000,8253821000,54600,54600,54600,54600,0
20250403,162900,8253821000,54600,54600,54600,54600,0
20250403,162800,8253821000,54600,54600,54600,54600,0
20250403,162700,8253821000,54600,54600,54600,54600,0
20250403,162600,8253821000,54600,54600,54600,54600,0
20250403,162500,8253821000,54600,54600,54600,54600,0
20250403,162400,8253821000,54600,54600,54600,54600,0
20250403,162300,8253821000,54600,54600,54600,54600,0
20250403,162200,8253821000,54600,54600,54600,54600,0
20250403,162100,8253821000,54600,54600,54600,54600,0
20250403,162000,8253821000,54600,54600,54600,54600,0
20250403,161900,8253821000,54600,54600,54600,54600,0
20250403,161800,8253821000,54600,54600,54600,54600,0
20250403,161700,8253821000,54600,54600,54600,54600,0
20250403,161600,8253821000,54600,54600,54600,54600,0
20250403,161500,8253821000,54600,54600,54600,54600,0
20250403,161400,8253821000,54600,54600,54600,54600,0
20250403,161300,8253821000,54600,54600,54600,54600,0
20250403,161200,8253821000,54600,54600,54600,54600,0
20250403,161100,8253821000,54600,54600,54600,54600,0
20250403,161000,8253821000,54600,54600,54600,54600,0
20250403,160900,8253821000,54600,54600,54600,54600,3698
20250403,160800,8253821000,54600,54600,54600,54600,0
20250403,160700,8253821000,54600,54600,54600,54600,0
20250403,160600,8253821000,54600,54600,54600,54600,0
20250403,160500,8253821000,54600,54600,54600,54600,0
20250403,160400,8253821000,54600,54600,54600,54600,0
20250403,160300,8253821000,54600,54600,54600,54600,0
20250403,160200,8253821000,54600,54600,54600,54600,0
20250403,160100,8253821000,54600,54600,54600,54600,0
20250403,160000,8253821000,54600,54600,54600,54600,0
20250403,155900,8253821000,54600,54600,54600,54600,0
20250403,155800,8253821000,54600,54600,54600,54600,0
20250403,155700,8253821000,54600,54600,54600,54600,0
20250403,155600,8253821000,54600,54600,54600,54600,0
20250403,155500,8253821000,54600,54600,54600,54600,0
20250403,155400,8253821000,54600,54600,54600,54600,0
20250403,155300,8253821000,54600,54600,54600,54600,0
20250403,155200,8253821000,54600,54600,54600,54600,0
20250403,155100,8253821000,54600,54600,54600,54600,0
20250403,155000,8253821000,54600,54600,54600,54600,0
20250403,154900,8253821000,54600,54600,54600,54600,0
20250403,154800,8253821000,54600,54600,54600,54600,0
20250403,154700,8253821000,54600,54600,54600,54600,0
20250403,154600,8253821000,54600,54600,54600,54600,0
20250403,154500,8253821000,54600,54600,54600,54600,0
20250403,154400,8253821000,54600,54600,54600,54600,0
20250403,154300,8253821000,54600,54600,54600,54600,0
20250403,154200,8253821000,54600,54600,54600,54600,0
20250403,154100,8253821000,54600,54600,54600,54600,0
20250403,154000,8253821000,54600,54600,54600,54600,0
20250403,153900,8253821000,54600,54600,54600,54600,3698
20250403,153800,8253821000,54600,54600,54600,54600,0
20250403,153700,8253821000,54600,54600,54600,54600,0
20250403,153600,8253821000,54600,54600,54600,54600,0
20250403,153500,8253821000,54600,54600,54600,54600,0
20250403,153400,8253821000,54600,54600,54600,54600,0
20250403,153300,8253821000,54600,54600,54600,54600,0
20250403,153200,8253821000,54600,54600,54600,54600,0
20250403,153100,8253821000,54600,54600,54600,54600,0
20250403,153000,8253821000,54600,54600,54600,54600,3698
20250403,152900,8051910200,54500,54500,54500,54500,0
20250403,152800,8051910200,54500,54500,54500,54500,0
20250403,152700,8051910200,54500,54500,54500,54500,0
20250403,152600,8051910200,54500,54500,54500,54500,0
20250403,152500,8051910200,54500,54500,54500,54500,0
20250403,152400,8051910200,54500,54500,54500,54500,0
20250403,152300,8051910200,54500,54500,54500,54500,0
20250403,152200,8051910200,54500,54500,54500,54500,0
20250403,152100,8051910200,54500,54500,54500,54500,0
20250403,152000,8051910200,54500,54500,54500,54500,0
20250403,151900,8051910200,54500,54500,54600,54400,460
20250403,151800,8026834700,54400,54500,54500,54400,529
20250403,151700,7998005300,54500,54400,54500,54400,541
20250403,151600,7968555600,54400,54400,54400,54300,381
20250403,151500,7947829900,54400,54300,54400,54300,444
20250403,151400,7923684100,54400,54400,54400,54400,131
20250403,151300,7916557700,54400,54400,54400,54300,481
20250403,151200,7890391900,54400,54500,54500,54300,501
20250403,151100,7863131000,54400,54500,54500,54400,440
20250403,151000,7839161600,54500,54500,54600,54500,297
20250403,150900,7822958000,54500,54500,54600,54500,314
20250403,150800,7805821600,54500,54550,54600,54500,389
20250403,150700,7784597500,54500,54500,54600,54500,360
20250403,150600,7764959100,54500,54600,54600,54400,430
20250403,150500,7741501900,54500,54500,54600,54500,182
20250403,150400,7731568500,54500,54400,54600,54400,628
20250403,150300,7697346600,54400,54500,54500,54400,560
20250403,150200,7666855750,54500,54500,54500,54400,384
20250403,150100,7645952350,54500,54400,54500,54400,474
20250403,150000,7620151750,54400,54500,54500,54400,497
20250403,145900,7593083850,54400,54400,54500,54400,1317
20250403,145800,7521431850,54300,54400,54400,54300,162
20250403,145700,7512619150,54400,54400,54400,54300,136
20250403,145600,7505221400,54400,54400,54400,54300,274
20250403,145500,7490319100,54400,54300,54400,54300,209
20250403,145400,7478957400,54300,54300,54400,54300,286
20250403,145300,7463420700,54300,54300,54400,54300,314
20250403,145200,7446363600,54200,54300,54400,54200,423
20250403,145100,7423409500,54400,54300,54400,54200,343
20250403,145000,7404778600,54300,54500,54500,54300,216
20250403,144900,7393036800,54500,54300,54600,54300,2892
20250403,144800,7235570800,54300,54200,54300,54100,497
20250403,144700,7208587700,54200,54300,54300,54200,263
20250403,144600,7194326400,54200,54300,54300,54200,457
20250403,144500,7169514100,54200,54200,54300,54200,157
20250403,144400,7160997500,54200,54300,54300,54100,1251
20250403,144300,7093249700,54300,54200,54300,54200,269
20250403,144200,7078645300,54300,54300,54300,54300,829
20250403,144100,7033630600,54500,54300,54500,54300,269
20250403,144000,7018984700,54400,54400,54500,54400,285
20250403,143900,7003478400,54400,54400,54500,54300,301
20250403,143800,6987106300,54500,54400,54500,54400,390
20250403,143700,6965886000,54400,54400,54400,54400,205
20250403,143600,6954734000,54400,54400,54500,54400,310
20250403,143500,6937866400,54400,54400,54500,54300,305
20250403,143400,6921267900,54400,54500,54500,54400,225
20250403,143300,6909023200,54500,54400,54500,54400,427
20250403,143200,6885770300,54400,54400,54400,54300,230
20250403,143100,6873273000,54400,54400,54400,54400,280
20250403,143000,6858041000,54400,54400,54500,54400,755
20250403,142900,6816965500,54400,54400,54400,54300,152
20250403,142800,6808697200,54300,54400,54400,54300,219
20250403,142700,6796784700,54400,54500,54500,54400,168
20250403,142600,6787632400,54500,54500,54500,54300,334
20250403,142500,6769437000,54400,54500,54500,54400,263
20250403,142400,6755119500,54500,54500,54500,54400,216
20250403,142300,6743347600,54500,54500,54500,54400,163
20250403,142200,6734468800,54500,54500,54500,54400,390
20250403,142100,6713238700,54500,54500,54600,54400,226
20250403,142000,6700921000,54500,54500,54500,54500,149
20250403,141900,6692800500,54500,54500,54500,54400,366
20250403,141800,6672862700,54500,54500,54500,54400,157
20250403,141700,6664306900,54400,54500,54500,54400,396
20250403,141600,6642725100,54500,54400,54500,54300,318
20250403,141500,6625409400,54400,54400,54400,54300,217
20250403,141400,6613606100,54400,54400,54500,54400,185
20250403,141300,6603538500,54400,54400,54500,54400,263
20250403,141200,6589214100,54400,54500,54500,54400,371
20250403,141100,6569030000,54500,54600,54600,54500,1346
20250403,141000,6495660900,54600,54500,54600,54400,1047
20250403,140900,6438580300,54500,54400,54500,54400,405
20250403,140800,6416516700,54400,54500,54500,54400,199
20250403,140700,6405684200,54400,54400,54500,54400,851
20250403,140600,6359353400,54350,54400,54400,54350,154
20250403,140500,6350978450,54300,54400,54400,54300,211
20250403,140400,6339500750,54400,54400,54400,54300,321
20250403,140300,6322038950,54300,54400,54400,54300,401
20250403,140200,6300227750,54400,54400,54400,54400,102
20250403,140100,6294678950,54400,54300,54400,54300,208
20250403,140000,6283364250,54400,54400,54400,54300,296
20250403,135900,6267261950,54400,54400,54400,54300,154
20250403,135800,6258884450,54400,54400,54400,54400,169
20250403,135700,6249690850,54500,54450,54500,54400,307
20250403,135600,6232970000,54400,54500,54500,54400,1344
20250403,135500,6159834100,54500,54500,54500,54400,779
20250403,135400,6117444400,54500,54500,54500,54400,146
20250403,135300,6109488100,54400,54500,54500,54400,115
20250403,135200,6103225100,54500,54500,54500,54400,377
20250403,135100,6082681400,54500,54500,54500,54500,66
20250403,135000,6079084400,54500,54500,54500,54400,376
20250403,134900,6058602100,54500,54500,54500,54500,67
20250403,134800,6054950600,54500,54500,54500,54500,732
20250403,134700,6015056600,54500,54500,54600,54500,635
20250403,134600,5980433050,54600,54400,54600,54400,1501
20250403,134500,5898585850,54400,54500,54500,54300,228
20250403,134400,5886174950,54300,54500,54500,54300,182
20250403,134300,5876261250,54400,54400,54400,54300,152
20250403,134200,5867993150,54400,54400,54400,54400,410
20250403,134100,5845689150,54500,54400,54500,54400,572
20250403,134000,5814515350,54500,54400,54500,54400,21
20250403,133900,5813371850,54500,54500,54500,54500,85
20250403,133800,5808739350,54400,54400,54400,54400,283
20250403,133700,5793344150,54400,54400,54400,54400,141
20250403,133600,5785673750,54300,54400,54400,54300,45
20250403,133500,5783226400,54400,54500,54500,54400,224
20250403,133400,5771035700,54500,54300,54500,54300,25
20250403,133300,5769676800,54300,54300,54400,54300,138
20250403,133200,5762170300,54400,54400,54500,54400,400
20250403,133100,5740405200,54400,54400,54500,54400,283
20250403,133000,5725006200,54500,54400,54500,54400,262
20250403,132900,5710743800,54400,54400,54400,54300,36
20250403,132800,5708786000,54400,54400,54500,54350,311
20250403,132700,5691853550,54400,54400,54400,54300,145
20250403,132600,5683966150,54400,54400,54400,54300,228
20250403,132500,5671563450,54500,54500,54500,54400,471
20250403,132400,5645913450,54500,54500,54500,54400,288
20250403,132300,5630221250,54400,54300,54500,54200,1905
20250403,132200,5526762050,54300,54300,54300,54200,1605
20250403,132100,5439623650,54300,54100,54300,54100,1106
20250403,132000,5379607250,54100,54200,54200,54100,1577
20250403,131900,5294138950,54200,54300,54400,54200,1317
20250403,131800,5222620950,54400,54400,54400,54400,337
20250403,131700,5204288150,54300,54400,54500,54300,707
20250403,131600,5165812450,54400,54400,54400,54400,2
20250403,131500,5165703650,54400,54400,54400,54300,191
20250403,131400,5155313850,54400,54400,54400,54400,36
20250403,131300,5153355450,54400,54400,54400,54300,197
20250403,131200,5142648650,54400,54400,54400,54400,96
20250403,131100,5137426250,54300,54400,54500,54300,149
20250403,131000,5129311150,54400,54400,54500,54300,189
20250403,130900,5119025850,54400,54400,54400,54400,345
20250403,130800,5100257850,54400,54500,54500,54400,141
20250403,130700,5092579950,54400,54400,54400,54300,612
20250403,130600,5059287250,54300,54400,54400,54200,76
20250403,130500,5055158450,54400,54200,54400,54200,160
20250403,130400,5046468450,54200,54300,54300,54200,116
20250403,130300,5040172250,54300,54300,54300,54300,352
20250403,130200,5021058650,54300,54400,54400,54300,52
20250403,130100,5018230050,54400,54300,54400,54300,130
20250403,130000,5011167450,54200,54200,54300,54200,59
20250403,125900,5007964850,54300,54300,54300,54300,110
20250403,125800,5001991850,54300,54200,54300,54200,119
20250403,125700,4995532050,54200,54300,54300,54200,217
20250403,125600,4983749950,54400,54200,54400,54200,77
20250403,125500,4979565650,54300,54200,54300,54200,170
20250403,125400,4970334850,54300,54200,54300,54200,118
20250403,125300,4963928750,54300,54300,54300,54300,31
20250403,125200,4962245450,54300,54200,54300,54200,151
20250403,125100,4954046650,54200,54200,54200,54200,65
20250403,125000,4950523650,54300,54300,54300,54300,215
20250403,124900,4938849150,54300,54300,54300,54300,1
20250403,124800,4938794850,54300,54300,54400,54300,495
20250403,124700,4911906750,54300,54300,54300,54300,3
20250403,124600,4911743850,54400,54400,54400,54300,279
20250403,124500,4896586250,54300,54300,54400,54300,414
20250403,124400,4874100250,54200,54300,54300,54200,434
20250403,124300,4850535250,54300,54400,54400,54300,531
20250403,124200,4821696950,54400,54300,54400,54300,41
20250403,124100,4819469950,54300,54300,54300,54300,152
20250403,124000,4811216350,54200,54300,54300,54200,168
20250403,123900,4802095150,54300,54300,54300,54200,55
20250403,123800,4799108750,54300,54300,54300,54200,49
20250403,123700,4796448150,54200,54200,54300,54200,60
20250403,123600,4793193750,54300,54300,54300,54200,105
20250403,123500,4787494950,54300,54200,54300,54200,128
20250403,123400,4780547750,54300,54300,54300,54300,97
20250403,123300,4775280650,54200,54200,54300,54200,63
20250403,123200,4771863250,54300,54300,54300,54300,74
20250403,123100,4767845050,54200,54200,54300,54200,260
20250403,123000,4753743550,54200,54300,54300,54200,56
20250403,122900,4750703250,54300,54300,54300,54300,34
20250403,122800,4748857050,54400,54400,54400,54400,0
20250403,122700,4748857050,54400,54300,54400,54300,237
20250403,122600,4735969950,54300,54200,54300,54200,37
20250403,122500,4733961850,54300,54300,54400,54300,325
20250403,122400,4716310350,54400,54400,54400,54400,0
20250403,122300,4716310350,54400,54300,54400,54300,68
20250403,122200,4712611750,54300,54300,54300,54300,54
20250403,122100,4709679550,54300,54300,54300,54300,45
20250403,122000,4707236050,54300,54300,54300,54300,161
20250403,121900,4698493750,54200,54300,54300,54200,95
20250403,121800,4693335850,54300,54300,54300,54300,135
20250403,121700,4686005350,54300,54300,54300,54300,130
20250403,121600,4678946350,54300,54300,54300,54200,117
20250403,121500,4672593350,54300,54300,54300,54300,10
20250403,121400,4672050350,54300,54200,54300,54200,158
20250403,121300,4663471650,54300,54300,54300,54300,777
20250403,121200,4621280550,54300,54500,54500,54300,56
20250403,121100,4618229950,54400,54400,54400,54400,31
20250403,121000,4616543550,54400,54400,54400,54400,131
20250403,120900,4609417150,54400,54300,54400,54300,115
20250403,120800,4603162150,54400,54400,54400,54400,400
20250403,120700,4581402150,54500,54400,54500,54300,371
20250403,120600,4561215550,54300,54300,54300,54300,26
20250403,120500,4559803750,54400,54400,54400,54300,300
20250403,120400,4543489450,54400,54300,54400,54300,440
20250403,120300,4519589350,54200,54300,54300,54200,46
20250403,120200,4517091650,54300,54200,54300,54200,82
20250403,120100,4512644950,54300,54300,54300,54300,127
20250403,120000,4505748850,54300,54200,54300,54200,228
20250403,115900,4493374250,54300,54300,54300,54300,57
20250403,115800,4490279150,54300,54200,54300,54200,106
20250403,115700,4484530650,54300,54300,54300,54300,133
20250403,115600,4477308750,54300,54300,54300,54300,90
20250403,115500,4472421750,54200,54200,54300,54200,127
20250403,115400,4465533550,54300,54300,54300,54200,152
20250403,115300,4457287950,54200,54300,54300,54200,131
20250403,115200,4450177950,54200,54300,54400,54200,246
20250403,115100,4436835150,54200,54200,54200,54200,54
20250403,115000,4433908350,54200,54200,54300,54200,25
20250403,114900,4432553250,54200,54300,54300,54200,177
20250403,114800,4422947750,54300,54300,54300,54300,3
20250403,114700,4422784850,54300,54300,54300,54200,139
20250403,114600,4415240650,54300,54200,54300,54200,13
20250403,114500,4414535750,54300,54300,54300,54300,92
20250403,114400,4409540150,54200,54200,54300,54200,134
20250403,114300,4402267250,54300,54250,54300,54200,124
20250403,114200,4395539800,54200,54300,54300,54200,72
20250403,114100,4391632900,54300,54400,54400,54200,23
20250403,114000,4390385400,54400,54200,54400,54200,901
20250403,113900,4341534600,54300,54300,54400,54300,927
20250403,113800,4291198400,54300,54400,54400,54300,98
20250403,113700,4285869900,54300,54400,54400,54300,34
20250403,113600,4284023500,54400,54400,54400,54400,145
20250403,113500,4276135500,54400,54400,54400,54300,15
20250403,113400,4275319600,54400,54300,54400,54300,98
20250403,113300,4269991500,54300,54300,54400,54300,18
20250403,113200,4269013900,54400,54400,54400,54300,108
20250403,113100,4263138800,54400,54350,54400,54300,80
20250403,113000,4258789850,54300,54300,54400,54300,37
20250403,112900,4256780550,54400,54400,54400,54400,90
20250403,112800,4251884550,54400,54400,54400,54400,39
20250403,112700,4249762950,54400,54300,54400,54300,217
20250403,112600,4237960650,54300,54400,54400,54300,161
20250403,112500,4229204450,54400,54400,54400,54400,75
20250403,112400,4225124450,54300,54400,54400,54300,11
20250403,112300,4224527050,54400,54400,54400,54300,184
20250403,112200,4214518050,54400,54300,54400,54300,207
20250403,112100,4203275050,54200,54300,54300,54200,38
20250403,112000,4201214350,54300,54300,54400,54300,376
20250403,111900,4180796650,54300,54300,54300,54200,262
20250403,111800,4166570150,54400,54300,54400,54200,534
20250403,111700,4137567050,54400,54500,54500,54400,164
20250403,111600,4128645350,54500,54400,54500,54400,281
20250403,111500,4113334350,54400,54400,54400,54400,88
20250403,111400,4108547150,54400,54400,54400,54400,82
20250403,111300,4104086350,54400,54500,54500,54400,280
20250403,111200,4088851250,54500,54600,54600,54500,81
20250403,111100,4084429650,54500,54400,54700,54400,334
20250403,111000,4066179050,54400,54500,54600,54300,515
20250403,110900,4038092750,54500,54500,54600,54300,1006
20250403,110800,3983299950,54500,54500,55000,54500,3488
20250403,110700,3792225850,54500,54500,54600,54400,375
20250403,110600,3771796050,54500,54500,54600,54500,244
20250403,110500,3758486550,54500,54500,54600,54500,228
20250403,110400,3746059450,54500,54700,54700,54500,733
20250403,110300,3706067550,54600,54600,54700,54500,247
20250403,110200,3692573250,54600,54500,54700,54500,1396
20250403,110100,3616359750,54500,54400,54500,54400,790
20250403,110000,3573305050,54500,54400,54500,54400,355
20250403,105900,3553984850,54400,54300,54400,54300,84
20250403,105800,3549420550,54400,54400,54400,54400,167
20250403,105700,3540335750,54400,54400,54400,54400,4
20250403,105600,3540118150,54400,54400,54400,54400,96
20250403,105500,3534895750,54400,54400,54400,54400,301
20250403,105400,3518521350,54500,54500,54500,54400,212
20250403,105300,3506988250,54500,54400,54500,54400,187
20250403,105200,3496798750,54400,54400,54500,54400,27
20250403,105100,3495328050,54500,54300,54500,54300,90
20250403,105000,3490427350,54500,54200,54500,54200,1496
20250403,104900,3409045450,54100,54000,54100,54000,897
20250403,104800,3360520750,54000,54000,54000,53900,55
20250403,104700,3357554050,54000,54000,54000,53900,172
20250403,104600,3348266200,54100,54000,54100,54000,656
20250403,104500,3312820800,54100,54100,54100,54000,107
20250403,104400,3307032700,54000,54000,54100,54000,76
20250403,104300,3302921800,54100,54100,54100,54000,18
20250403,104200,3301948400,54100,54000,54100,54000,81
20250403,104100,3297570800,54100,54200,54200,54000,115
20250403,104000,3291349000,54100,54000,54100,54000,120
20250403,103900,3284860700,54000,54200,54200,54000,21
20250403,103800,3283723100,54200,54000,54200,53900,607
20250403,103700,3250946900,54200,54100,54200,54100,143
20250403,103600,3243208300,54100,54100,54100,54000,102
20250403,103500,3237696400,54200,54100,54200,54000,158
20250403,103400,3229148600,54100,54200,54200,54000,298
20250403,103300,3213018200,54100,54300,54300,54100,601
20250403,103200,3180436300,54300,54300,54300,54200,264
20250403,103100,3166101700,54300,54200,54300,54200,330
20250403,103000,3148183900,54300,54300,54300,54300,250
20250403,102900,3134608900,54400,54400,54400,54200,612
20250403,102800,3101422600,54300,54400,54400,54300,464
20250403,102700,3076215500,54300,54500,54500,54300,268
20250403,102600,3061644300,54500,54400,54500,54300,1393
20250403,102500,2985797300,54400,54500,54500,54400,247
20250403,102400,2972339150,54400,54200,54400,54200,456
20250403,102300,2947557450,54200,54200,54200,54200,78
20250403,102200,2943329850,54200,54100,54200,54100,237
20250403,102100,2930498650,54100,54000,54100,54000,204
20250403,102000,2919481450,54000,54000,54100,54000,296
20250403,101900,2903484350,54000,54000,54100,53900,198
20250403,101800,2892792300,54000,53900,54100,53800,75
20250403,101700,2888739400,54100,54100,54100,53900,475
20250403,101600,2863085200,54100,54300,54300,54100,641
20250403,101500,2828361900,54300,54300,54400,54200,446
20250403,101400,2804147300,54400,54200,54500,54200,5367
20250403,101300,2511938900,54200,54100,54200,54000,790
20250403,101200,2469176150,54100,54000,54100,53800,734
20250403,101100,2429537850,54000,53600,54000,53600,3792
20250403,101000,2225382450,53600,53700,53700,53600,673
20250403,100900,2189261550,53600,53700,53700,53600,149
20250403,100800,2181264650,53700,53500,53700,53500,164
20250403,100700,2172475150,53700,53500,53700,53500,725
20250403,100600,2133615450,53500,53500,53600,53500,132
20250403,100500,2126546350,53500,53600,53600,53500,42
20250403,100400,2124299250,53500,53400,53600,53400,346
20250403,100300,2105784350,53400,53500,53500,53400,111
20250403,100200,2099855450,53400,53500,53600,53300,437
20250403,100100,2076475050,53400,53300,53400,53300,533
20250403,100000,2048019450,53300,53300,53300,53300,93
20250403,095900,2043062550,53200,53400,53400,53200,67
20250403,095800,2039497350,53200,53200,53400,53100,187
20250403,095700,2029537250,53200,53000,53200,52800,340
20250403,095600,2011502450,53100,52800,53100,52800,220
20250403,095500,1999834550,53000,53400,53400,52800,8972
20250403,095400,1525903350,53300,53300,53300,53100,893
20250403,095300,1478348250,53300,53400,53400,53300,73
20250403,095200,1474452450,53300,53200,53300,53200,544
20250403,095100,1445510050,53200,53400,53400,53200,341
20250403,095000,1427335550,53300,53400,53400,53300,131
20250403,094900,1420343150,53400,53400,53400,53300,78
20250403,094800,1416179850,53300,53300,53400,53200,174
20250403,094700,1406897050,53300,53500,53500,53300,476
20250403,094600,1381517650,53400,53300,53500,53300,194
20250403,094500,1371147450,53500,53300,53600,53200,1146
20250403,094400,1309910150,53300,53200,53300,53200,531
20250403,094300,1281643550,53300,53300,53300,53200,20
20250403,094200,1280578650,53300,53200,53400,53200,590
20250403,094100,1249098250,53100,53100,53300,53100,174
20250403,094000,1239846450,53100,53300,53300,53100,276
20250403,093900,1225171250,53300,53400,53400,53300,373
20250403,093800,1205288750,53400,53300,53400,53300,300
20250403,093700,1189279850,53300,53200,53300,53100,513
20250403,093600,1161940850,53100,53200,53200,53100,115
20250403,093500,1155824250,53200,53200,53200,53200,932
20250403,093400,1106241850,53300,53400,53400,53300,225
20250403,093300,1094233850,53400,53400,53500,53300,230
20250403,093200,1081952450,53300,53200,53300,53200,450
20250403,093100,1057968550,53300,53400,53400,53200,914
20250403,093000,1009229450,53400,53400,53500,53400,67
20250403,092900,1005649850,53400,53500,53500,53400,69
20250403,092800,1001964550,53500,53500,53500,53400,236
20250403,092700,989341150,53500,53500,53500,53400,453
20250403,092600,965107650,53500,53500,53500,53400,65
20250403,092500,961632350,53500,53500,53500,53400,30
20250403,092400,960030150,53400,53300,53500,53300,167
20250403,092300,951113350,53400,53500,53700,53400,840
20250403,092200,906111050,53500,53500,53500,53400,728
20250403,092100,867179550,53500,53500,53500,53500,143
20250403,092000,859529050,53500,53500,53600,53300,1485
20250403,091900,780064850,53500,53600,53700,53400,787
20250403,091800,737939950,53500,53600,53600,53300,1350
20250403,091700,665775750,53600,53600,53600,53400,627
20250403,091600,632198300,53600,53200,53700,53200,1358
20250403,091500,559459300,53200,53500,53600,53200,836
20250403,091400,514771700,53300,53200,53500,52900,1753
20250403,091300,421368600,53300,53100,53400,53100,336
20250403,091200,403456800,53100,53300,53400,53000,360
20250403,091100,384279300,53000,52900,53300,52900,436
20250403,091000,361106100,53000,52900,53600,52800,487
20250403,090900,335165250,53100,52800,53100,52600,505
20250403,090800,308437550,52700,52750,53000,52600,726
20250403,090700,270109700,52800,52500,52800,52500,249
20250403,090600,257031600,52400,52300,52500,52200,288
20250403,090500,241958200,52100,52100,52400,52100,31
20250403,090400,240341600,52000,52000,52200,51800,432
20250403,090300,217830800,51900,51900,52100,51800,525
20250403,090200,190623400,52100,52000,52100,51800,1126
20250403,090100,132219800,52000,52000,52200,52000,618
20250403,090000,100069700,52000,51900,52000,51800,1929