KissMeData/048430/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193300,1067491820,8460,8460,8460,8460,1647
20250321,193200,1067491820,8460,8460,8460,8460,0
20250321,193100,1067491820,8460,8460,8460,8460,0
20250321,193000,1067491820,8460,8460,8460,8460,0
20250321,192900,1067491820,8460,8460,8460,8460,0
20250321,192800,1067491820,8460,8460,8460,8460,0
20250321,192700,1067491820,8460,8460,8460,8460,0
20250321,192600,1067491820,8460,8460,8460,8460,0
20250321,192500,1067491820,8460,8460,8460,8460,0
20250321,192400,1067491820,8460,8460,8460,8460,0
20250321,192300,1067491820,8460,8460,8460,8460,0
20250321,192200,1067491820,8460,8460,8460,8460,0
20250321,192100,1067491820,8460,8460,8460,8460,0
20250321,192000,1067491820,8460,8460,8460,8460,0
20250321,191900,1067491820,8460,8460,8460,8460,0
20250321,191800,1067491820,8460,8460,8460,8460,0
20250321,191700,1067491820,8460,8460,8460,8460,0
20250321,191600,1067491820,8460,8460,8460,8460,0
20250321,191500,1067491820,8460,8460,8460,8460,0
20250321,191400,1067491820,8460,8460,8460,8460,0
20250321,191300,1067491820,8460,8460,8460,8460,0
20250321,191200,1067491820,8460,8460,8460,8460,0
20250321,191100,1067491820,8460,8460,8460,8460,0
20250321,191000,1067491820,8460,8460,8460,8460,0
20250321,190900,1067491820,8460,8460,8460,8460,0
20250321,190800,1067491820,8460,8460,8460,8460,0
20250321,190700,1067491820,8460,8460,8460,8460,0
20250321,190600,1067491820,8460,8460,8460,8460,0
20250321,190500,1067491820,8460,8460,8460,8460,0
20250321,190400,1067491820,8460,8460,8460,8460,0
20250321,190300,1067491820,8460,8460,8460,8460,1647
20250321,190200,1067491820,8460,8460,8460,8460,0
20250321,190100,1067491820,8460,8460,8460,8460,0
20250321,190000,1067491820,8460,8460,8460,8460,0
20250321,185900,1067491820,8460,8460,8460,8460,0
20250321,185800,1067491820,8460,8460,8460,8460,0
20250321,185700,1067491820,8460,8460,8460,8460,0
20250321,185600,1067491820,8460,8460,8460,8460,0
20250321,185500,1067491820,8460,8460,8460,8460,0
20250321,185400,1067491820,8460,8460,8460,8460,0
20250321,185300,1067491820,8460,8460,8460,8460,0
20250321,185200,1067491820,8460,8460,8460,8460,0
20250321,185100,1067491820,8460,8460,8460,8460,0
20250321,185000,1067491820,8460,8460,8460,8460,0
20250321,184900,1067491820,8460,8460,8460,8460,0
20250321,184800,1067491820,8460,8460,8460,8460,0
20250321,184700,1067491820,8460,8460,8460,8460,0
20250321,184600,1067491820,8460,8460,8460,8460,0
20250321,184500,1067491820,8460,8460,8460,8460,0
20250321,184400,1067491820,8460,8460,8460,8460,0
20250321,184300,1067491820,8460,8460,8460,8460,0
20250321,184200,1067491820,8460,8460,8460,8460,0
20250321,184100,1067491820,8460,8460,8460,8460,0
20250321,184000,1067491820,8460,8460,8460,8460,0
20250321,183900,1067491820,8460,8460,8460,8460,0
20250321,183800,1067491820,8460,8460,8460,8460,0
20250321,183700,1067491820,8460,8460,8460,8460,0
20250321,183600,1067491820,8460,8460,8460,8460,0
20250321,183500,1067491820,8460,8460,8460,8460,0
20250321,183400,1067491820,8460,8460,8460,8460,0
20250321,183300,1067491820,8460,8460,8460,8460,1647
20250321,183200,1067491820,8460,8460,8460,8460,0
20250321,183100,1067491820,8460,8460,8460,8460,0
20250321,183000,1067491820,8460,8460,8460,8460,0
20250321,182900,1067491820,8460,8460,8460,8460,0
20250321,182800,1067491820,8460,8460,8460,8460,0
20250321,182700,1067491820,8460,8460,8460,8460,0
20250321,182600,1067491820,8460,8460,8460,8460,0
20250321,182500,1067491820,8460,8460,8460,8460,0
20250321,182400,1067491820,8460,8460,8460,8460,0
20250321,182300,1067491820,8460,8460,8460,8460,0
20250321,182200,1067491820,8460,8460,8460,8460,0
20250321,182100,1067491820,8460,8460,8460,8460,0
20250321,182000,1067491820,8460,8460,8460,8460,0
20250321,181900,1067491820,8460,8460,8460,8460,0
20250321,181800,1067491820,8460,8460,8460,8460,0
20250321,181700,1067491820,8460,8460,8460,8460,0
20250321,181600,1067491820,8460,8460,8460,8460,0
20250321,181500,1067491820,8460,8460,8460,8460,0
20250321,181400,1067491820,8460,8460,8460,8460,0
20250321,181300,1067491820,8460,8460,8460,8460,0
20250321,181200,1067491820,8460,8460,8460,8460,0
20250321,181100,1067491820,8460,8460,8460,8460,0
20250321,181000,1067491820,8460,8460,8460,8460,0
20250321,180900,1067491820,8460,8460,8460,8460,0
20250321,180800,1067491820,8460,8460,8460,8460,0
20250321,180700,1067491820,8460,8460,8460,8460,0
20250321,180600,1067491820,8460,8460,8460,8460,0
20250321,180500,1067491820,8460,8460,8460,8460,0
20250321,180400,1067491820,8460,8460,8460,8460,0
20250321,180300,1067491820,8460,8460,8460,8460,1647
20250321,180200,1067491820,8460,8460,8460,8460,0
20250321,180100,1067491820,8460,8460,8460,8460,0
20250321,180000,1067491820,8460,8460,8460,8460,0
20250321,175900,1067491820,8460,8460,8460,8460,0
20250321,175800,1067491820,8460,8460,8460,8460,0
20250321,175700,1067491820,8460,8460,8460,8460,0
20250321,175600,1067491820,8460,8460,8460,8460,0
20250321,175500,1067491820,8460,8460,8460,8460,0
20250321,175400,1067491820,8460,8460,8460,8460,0
20250321,175300,1067491820,8460,8460,8460,8460,0
20250321,175200,1067491820,8460,8460,8460,8460,0
20250321,175100,1067491820,8460,8460,8460,8460,0
20250321,175000,1067491820,8460,8460,8460,8460,0
20250321,174900,1067491820,8460,8460,8460,8460,0
20250321,174800,1067491820,8460,8460,8460,8460,0
20250321,174700,1067491820,8460,8460,8460,8460,0
20250321,174600,1067491820,8460,8460,8460,8460,0
20250321,174500,1067491820,8460,8460,8460,8460,0
20250321,174400,1067491820,8460,8460,8460,8460,0
20250321,174300,1067491820,8460,8460,8460,8460,0
20250321,174200,1067491820,8460,8460,8460,8460,0
20250321,174100,1067491820,8460,8460,8460,8460,0
20250321,174000,1067491820,8460,8460,8460,8460,0
20250321,173900,1067491820,8460,8460,8460,8460,0
20250321,173800,1067491820,8460,8460,8460,8460,0
20250321,173700,1067491820,8460,8460,8460,8460,0
20250321,173600,1067491820,8460,8460,8460,8460,0
20250321,173500,1067491820,8460,8460,8460,8460,0
20250321,173400,1067491820,8460,8460,8460,8460,0
20250321,173300,1067491820,8460,8460,8460,8460,1647
20250321,173200,1067491820,8460,8460,8460,8460,0
20250321,173100,1067491820,8460,8460,8460,8460,0
20250321,173000,1067491820,8460,8460,8460,8460,0
20250321,172900,1067491820,8460,8460,8460,8460,0
20250321,172800,1067491820,8460,8460,8460,8460,0
20250321,172700,1067491820,8460,8460,8460,8460,0
20250321,172600,1067491820,8460,8460,8460,8460,0
20250321,172500,1067491820,8460,8460,8460,8460,0
20250321,172400,1067491820,8460,8460,8460,8460,0
20250321,172300,1067491820,8460,8460,8460,8460,0
20250321,172200,1067491820,8460,8460,8460,8460,0
20250321,172100,1067491820,8460,8460,8460,8460,0
20250321,172000,1067491820,8460,8460,8460,8460,0
20250321,171900,1067491820,8460,8460,8460,8460,0
20250321,171800,1067491820,8460,8460,8460,8460,0
20250321,171700,1067491820,8460,8460,8460,8460,0
20250321,171600,1067491820,8460,8460,8460,8460,0
20250321,171500,1067491820,8460,8460,8460,8460,0
20250321,171400,1067491820,8460,8460,8460,8460,0
20250321,171300,1067491820,8460,8460,8460,8460,0
20250321,171200,1067491820,8460,8460,8460,8460,0
20250321,171100,1067491820,8460,8460,8460,8460,0
20250321,171000,1067491820,8460,8460,8460,8460,0
20250321,170900,1067491820,8460,8460,8460,8460,0
20250321,170800,1067491820,8460,8460,8460,8460,0
20250321,170700,1067491820,8460,8460,8460,8460,0
20250321,170600,1067491820,8460,8460,8460,8460,0
20250321,170500,1067491820,8460,8460,8460,8460,0
20250321,170400,1067491820,8460,8460,8460,8460,0
20250321,170300,1067491820,8460,8460,8460,8460,1647
20250321,170200,1067491820,8460,8460,8460,8460,0
20250321,170100,1067491820,8460,8460,8460,8460,0
20250321,170000,1067491820,8460,8460,8460,8460,0
20250321,165900,1067491820,8460,8460,8460,8460,0
20250321,165800,1067491820,8460,8460,8460,8460,0
20250321,165700,1067491820,8460,8460,8460,8460,0
20250321,165600,1067491820,8460,8460,8460,8460,0
20250321,165500,1067491820,8460,8460,8460,8460,0
20250321,165400,1067491820,8460,8460,8460,8460,0
20250321,165300,1067491820,8460,8460,8460,8460,0
20250321,165200,1067491820,8460,8460,8460,8460,0
20250321,165100,1067491820,8460,8460,8460,8460,0
20250321,165000,1067491820,8460,8460,8460,8460,0
20250321,164900,1067491820,8460,8460,8460,8460,0
20250321,164800,1067491820,8460,8460,8460,8460,0
20250321,164700,1067491820,8460,8460,8460,8460,0
20250321,164600,1067491820,8460,8460,8460,8460,0
20250321,164500,1067491820,8460,8460,8460,8460,0
20250321,164400,1067491820,8460,8460,8460,8460,0
20250321,164300,1067491820,8460,8460,8460,8460,0
20250321,164200,1067491820,8460,8460,8460,8460,0
20250321,164100,1067491820,8460,8460,8460,8460,0
20250321,164000,1067491820,8460,8460,8460,8460,0
20250321,163900,1067491820,8460,8460,8460,8460,0
20250321,163800,1067491820,8460,8460,8460,8460,0
20250321,163700,1067491820,8460,8460,8460,8460,0
20250321,163600,1067491820,8460,8460,8460,8460,0
20250321,163500,1067491820,8460,8460,8460,8460,0
20250321,163400,1067491820,8460,8460,8460,8460,0
20250321,163300,1067491820,8460,8460,8460,8460,1647
20250321,163200,1067491820,8460,8460,8460,8460,0
20250321,163100,1067491820,8460,8460,8460,8460,0
20250321,163000,1067491820,8460,8460,8460,8460,0
20250321,162900,1067491820,8460,8460,8460,8460,0
20250321,162800,1067491820,8460,8460,8460,8460,0
20250321,162700,1067491820,8460,8460,8460,8460,0
20250321,162600,1067491820,8460,8460,8460,8460,0
20250321,162500,1067491820,8460,8460,8460,8460,0
20250321,162400,1067491820,8460,8460,8460,8460,0
20250321,162300,1067491820,8460,8460,8460,8460,0
20250321,162200,1067491820,8460,8460,8460,8460,0
20250321,162100,1067491820,8460,8460,8460,8460,0
20250321,162000,1067491820,8460,8460,8460,8460,0
20250321,161900,1067491820,8460,8460,8460,8460,0
20250321,161800,1067491820,8460,8460,8460,8460,0
20250321,161700,1067491820,8460,8460,8460,8460,0
20250321,161600,1067491820,8460,8460,8460,8460,0
20250321,161500,1067491820,8460,8460,8460,8460,0
20250321,161400,1067491820,8460,8460,8460,8460,0
20250321,161300,1067491820,8460,8460,8460,8460,0
20250321,161200,1067491820,8460,8460,8460,8460,0
20250321,161100,1067491820,8460,8460,8460,8460,0
20250321,161000,1067491820,8460,8460,8460,8460,0
20250321,160900,1067491820,8460,8460,8460,8460,0
20250321,160800,1067491820,8460,8460,8460,8460,0
20250321,160700,1067491820,8460,8460,8460,8460,0
20250321,160600,1067491820,8460,8460,8460,8460,0
20250321,160500,1067491820,8460,8460,8460,8460,0
20250321,160400,1067491820,8460,8460,8460,8460,0
20250321,160300,1067491820,8460,8460,8460,8460,1647
20250321,160200,1067491820,8460,8460,8460,8460,0
20250321,160100,1067491820,8460,8460,8460,8460,0
20250321,160000,1067491820,8460,8460,8460,8460,0
20250321,155900,1067491820,8460,8460,8460,8460,0
20250321,155800,1067491820,8460,8460,8460,8460,0
20250321,155700,1067491820,8460,8460,8460,8460,0
20250321,155600,1067491820,8460,8460,8460,8460,0
20250321,155500,1067491820,8460,8460,8460,8460,0
20250321,155400,1067491820,8460,8460,8460,8460,0
20250321,155300,1067491820,8460,8460,8460,8460,0
20250321,155200,1067491820,8460,8460,8460,8460,0
20250321,155100,1067491820,8460,8460,8460,8460,0
20250321,155000,1067491820,8460,8460,8460,8460,0
20250321,154900,1067491820,8460,8460,8460,8460,0
20250321,154800,1067491820,8460,8460,8460,8460,0
20250321,154700,1067491820,8460,8460,8460,8460,0
20250321,154600,1067491820,8460,8460,8460,8460,0
20250321,154500,1067491820,8460,8460,8460,8460,0
20250321,154400,1067491820,8460,8460,8460,8460,0
20250321,154300,1067491820,8460,8460,8460,8460,0
20250321,154200,1067491820,8460,8460,8460,8460,0
20250321,154100,1067491820,8460,8460,8460,8460,0
20250321,154000,1067491820,8460,8460,8460,8460,0
20250321,153900,1067491820,8460,8460,8460,8460,0
20250321,153800,1067491820,8460,8460,8460,8460,0
20250321,153700,1067491820,8460,8460,8460,8460,0
20250321,153600,1067491820,8460,8460,8460,8460,0
20250321,153500,1067491820,8460,8460,8460,8460,0
20250321,153400,1067491820,8460,8460,8460,8460,0
20250321,153300,1067491820,8460,8460,8460,8460,1647
20250321,153200,1067491820,8460,8460,8460,8460,0
20250321,153100,1067491820,8460,8460,8460,8460,0
20250321,153000,1067491820,8460,8460,8460,8460,1647
20250321,152900,1053558200,8450,8450,8450,8450,0
20250321,152800,1053558200,8450,8450,8450,8450,0
20250321,152700,1053558200,8450,8450,8450,8450,0
20250321,152600,1053558200,8450,8450,8450,8450,0
20250321,152500,1053558200,8450,8450,8450,8450,0
20250321,152400,1053558200,8450,8450,8450,8450,0
20250321,152300,1053558200,8450,8450,8450,8450,0
20250321,152200,1053558200,8450,8450,8450,8450,0
20250321,152100,1053558200,8450,8450,8450,8450,0
20250321,152000,1053558200,8450,8450,8450,8450,0
20250321,151900,1053558200,8450,8470,8480,8450,344
20250321,151800,1050645490,8460,8470,8470,8460,199
20250321,151700,1048961860,8470,8470,8470,8470,21
20250321,151600,1048783990,8460,8460,8460,8460,119
20250321,151500,1047777250,8460,8470,8470,8460,287
20250321,151400,1045348230,8470,8490,8490,8470,216
20250321,151300,1043518410,8490,8480,8490,8480,56
20250321,151200,1043043470,8480,8480,8480,8480,0
20250321,151100,1043043470,8480,8480,8480,8480,17
20250321,151000,1042899310,8480,8460,8480,8460,149
20250321,150900,1041638750,8460,8480,8480,8460,52
20250321,150800,1041198810,8460,8490,8490,8460,194
20250321,150700,1039557540,8490,8490,8490,8450,145
20250321,150600,1038332105,8490,8490,8490,8490,1
20250321,150500,1038323615,8460,8470,8470,8460,750
20250321,150400,1031977365,8460,8500,8500,8460,301
20250321,150300,1029429055,8470,8470,8470,8470,13
20250321,150200,1029318945,8530,8530,8530,8530,0
20250321,150100,1029318945,8530,8530,8530,8530,0
20250321,150000,1029318945,8530,8490,8530,8470,364
20250321,145900,1026231465,8470,8470,8470,8470,52
20250321,145800,1025791025,8490,8490,8490,8490,1
20250321,145700,1025782535,8450,8450,8450,8450,0
20250321,145600,1025782535,8450,8490,8490,8450,51
20250321,145500,1025351545,8450,8450,8450,8450,70
20250321,145400,1024760045,8450,8450,8450,8450,1
20250321,145300,1024751595,8490,8490,8490,8490,0
20250321,145200,1024751595,8490,8490,8490,8490,1
20250321,145100,1024743105,8430,8480,8480,8430,3648
20250321,145000,993955595,8500,8500,8500,8500,0
20250321,144900,993955595,8500,8500,8500,8500,0
20250321,144800,993955595,8500,8500,8500,8500,1
20250321,144700,993947095,8500,8500,8500,8500,0
20250321,144600,993947095,8500,8500,8500,8500,0
20250321,144500,993947095,8500,8500,8500,8500,0
20250321,144400,993947095,8500,8500,8500,8500,50
20250321,144300,993522095,8500,8500,8500,8470,4
20250321,144200,993488125,8500,8500,8500,8500,0
20250321,144100,993488125,8500,8500,8500,8500,0
20250321,144000,993488125,8500,8500,8500,8500,1
20250321,143900,993479625,8500,8460,8500,8460,134
20250321,143800,992340715,8450,8470,8470,8450,1354
20250321,143700,980887605,8470,8480,8480,8470,640
20250321,143600,975464485,8500,8500,8500,8500,0
20250321,143500,975464485,8500,8500,8500,8500,0
20250321,143400,975464485,8500,8500,8500,8500,10
20250321,143300,975379485,8530,8530,8530,8530,1
20250321,143200,975370955,8480,8520,8520,8480,2600
20250321,143100,953269735,8520,8520,8520,8520,1
20250321,143000,953261215,8550,8550,8550,8550,1
20250321,142900,953252665,8520,8550,8550,8520,4
20250321,142800,953218545,8540,8540,8540,8540,1
20250321,142700,953210005,8530,8530,8530,8530,101
20250321,142600,952348475,8550,8550,8550,8550,4
20250321,142500,952314275,8550,8540,8550,8530,130
20250321,142400,951204905,8520,8520,8520,8520,0
20250321,142300,951204905,8520,8520,8520,8520,0
20250321,142200,951204905,8520,8530,8540,8520,12
20250321,142100,951102545,8540,8540,8540,8540,0
20250321,142000,951102545,8540,8530,8540,8520,3
20250321,141900,951076955,8540,8540,8540,8540,1
20250321,141800,951068415,8550,8550,8550,8550,0
20250321,141700,951068415,8550,8550,8550,8550,0
20250321,141600,951068415,8550,8540,8550,8540,5
20250321,141500,951025675,8550,8550,8550,8550,1
20250321,141400,951017125,8520,8550,8550,8520,5
20250321,141300,950974475,8510,8510,8510,8510,0
20250321,141200,950974475,8510,8510,8510,8510,173
20250321,141100,949502245,8510,8520,8520,8510,1347
20250321,141000,938030825,8520,8520,8520,8520,0
20250321,140900,938030825,8520,8520,8520,8520,1
20250321,140800,938022305,8520,8520,8520,8520,1
20250321,140700,938013785,8535,8535,8535,8535,0
20250321,140600,938013785,8535,8535,8535,8535,1
20250321,140500,938005250,8510,8510,8510,8510,0
20250321,140400,938005250,8510,8510,8510,8510,0
20250321,140300,938005250,8510,8510,8510,8510,378
20250321,140200,934788470,8510,8520,8520,8510,229
20250321,140100,932839020,8550,8550,8550,8550,0
20250321,140000,932839020,8550,8540,8550,8540,249
20250321,135900,930710080,8550,8520,8550,8520,2
20250321,135800,930693010,8550,8520,8550,8500,2355
20250321,135700,910671350,8520,8530,8530,8520,1050
20250321,135600,901722510,8530,8550,8550,8530,1204
20250321,135500,891447450,8550,8560,8560,8550,939
20250321,135400,883416270,8580,8570,8580,8570,4
20250321,135300,883381980,8600,8600,8600,8600,0
20250321,135200,883381980,8600,8600,8600,8600,0
20250321,135100,883381980,8600,8600,8600,8600,0
20250321,135000,883381980,8600,8600,8600,8600,0
20250321,134900,883381980,8600,8600,8600,8600,0
20250321,134800,883381980,8600,8600,8600,8600,0
20250321,134700,883381980,8600,8600,8600,8600,1
20250321,134600,883373380,8600,8600,8600,8600,0
20250321,134500,883373380,8600,8600,8600,8600,0
20250321,134400,883373380,8600,8600,8600,8600,0
20250321,134300,883373380,8600,8600,8600,8600,0
20250321,134200,883373380,8600,8560,8600,8560,317
20250321,134100,880659820,8600,8600,8600,8600,0
20250321,134000,880659820,8600,8600,8600,8600,0
20250321,133900,880659820,8600,8600,8600,8600,0
20250321,133800,880659820,8600,8600,8600,8600,12
20250321,133700,880556620,8610,8610,8610,8610,0
20250321,133600,880556620,8610,8610,8610,8610,0
20250321,133500,880556620,8610,8610,8610,8610,0
20250321,133400,880556620,8610,8610,8610,8610,0
20250321,133300,880556620,8610,8600,8610,8600,202
20250321,133200,878819410,8560,8570,8570,8560,688
20250321,133100,872927210,8610,8610,8610,8610,0
20250321,133000,872927210,8610,8610,8610,8610,1
20250321,132900,872918600,8570,8570,8570,8570,0
20250321,132800,872918600,8570,8570,8570,8570,1
20250321,132700,872910030,8580,8600,8600,8580,276
20250321,132600,870541720,8630,8630,8630,8630,0
20250321,132500,870541720,8630,8630,8630,8630,0
20250321,132400,870541720,8630,8630,8630,8630,0
20250321,132300,870541720,8630,8580,8630,8580,2
20250321,132200,870524510,8580,8580,8580,8580,0
20250321,132100,870524510,8580,8600,8600,8580,924
20250321,132000,862586360,8600,8600,8600,8600,270
20250321,131900,860264360,8600,8600,8600,8600,0
20250321,131800,860264360,8600,8640,8640,8600,777
20250321,131700,853559740,8640,8640,8640,8640,0
20250321,131600,853559740,8640,8640,8640,8640,0
20250321,131500,853559740,8640,8640,8640,8640,0
20250321,131400,853559740,8640,8640,8640,8640,0
20250321,131300,853559740,8640,8640,8640,8640,0
20250321,131200,853559740,8640,8640,8650,8640,44
20250321,131100,853179570,8650,8650,8650,8650,188
20250321,131000,851553370,8660,8660,8660,8660,206
20250321,130900,849769410,8650,8650,8650,8650,0
20250321,130800,849769410,8650,8650,8650,8650,270
20250321,130700,847433910,8650,8650,8650,8650,100
20250321,130600,846568910,8640,8640,8640,8640,6
20250321,130500,846517070,8640,8640,8640,8640,0
20250321,130400,846517070,8640,8640,8640,8640,1
20250321,130300,846508430,8630,8630,8630,8630,0
20250321,130200,846508430,8630,8630,8630,8630,0
20250321,130100,846508430,8630,8630,8630,8630,0
20250321,130000,846508430,8630,8630,8630,8630,0
20250321,125900,846508430,8630,8630,8630,8630,172
20250321,125800,845024070,8630,8630,8630,8630,198
20250321,125700,843315330,8630,8610,8630,8610,1389
20250321,125600,831356000,8610,8620,8620,8610,334
20250321,125500,828480150,8610,8610,8610,8610,1
20250321,125400,828471540,8620,8620,8620,8620,654
20250321,125300,822834060,8620,8640,8640,8620,374
20250321,125200,819609090,8640,8630,8640,8630,258
20250321,125100,817380210,8640,8640,8640,8640,127
20250321,125000,816282930,8640,8640,8640,8640,23
20250321,124900,816084210,8640,8640,8640,8640,297
20250321,124800,813518130,8630,8630,8630,8630,503
20250321,124700,809177240,8630,8630,8630,8630,0
20250321,124600,809177240,8630,8630,8630,8630,1
20250321,124500,809168610,8620,8620,8620,8620,0
20250321,124400,809168610,8620,8620,8620,8620,290
20250321,124300,806668810,8640,8640,8640,8640,0
20250321,124200,806668810,8640,8630,8640,8630,500
20250321,124100,802353360,8620,8620,8620,8620,3
20250321,124000,802327500,8610,8610,8610,8610,7
20250321,123900,802267230,8610,8610,8610,8610,243
20250321,123800,800175000,8620,8620,8620,8620,20
20250321,123700,800002600,8600,8600,8600,8600,2
20250321,123600,799985400,8600,8600,8600,8600,0
20250321,123500,799985400,8600,8615,8615,8600,5
20250321,123400,799942355,8600,8600,8600,8600,0
20250321,123300,799942355,8600,8600,8600,8600,0
20250321,123200,799942355,8600,8600,8600,8600,179
20250321,123100,798402955,8600,8600,8600,8600,0
20250321,123000,798402955,8600,8600,8600,8600,0
20250321,122900,798402955,8600,8600,8600,8600,1
20250321,122800,798394355,8620,8620,8620,8620,0
20250321,122700,798394355,8620,8620,8620,8620,0
20250321,122600,798394355,8620,8620,8620,8620,12
20250321,122500,798290915,8630,8600,8630,8600,301
20250321,122400,795698605,8600,8600,8600,8600,0
20250321,122300,795698605,8600,8600,8600,8600,40
20250321,122200,795354605,8600,8600,8600,8600,10
20250321,122100,795268605,8590,8590,8590,8590,0
20250321,122000,795268605,8590,8590,8590,8590,400
20250321,121900,791832605,8630,8630,8630,8630,0
20250321,121800,791832605,8630,8630,8630,8630,0
20250321,121700,791832605,8630,8620,8630,8620,264
20250321,121600,789555465,8625,8620,8625,8620,88
20250321,121500,788796900,8620,8610,8620,8610,52
20250321,121400,788348910,8600,8600,8600,8600,10
20250321,121300,788262910,8630,8630,8630,8630,0
20250321,121200,788262910,8630,8630,8630,8630,0
20250321,121100,788262910,8630,8630,8630,8630,17
20250321,121000,788116200,8620,8620,8620,8620,652
20250321,120900,782495960,8600,8620,8620,8600,10
20250321,120800,782409860,8610,8630,8630,8610,14
20250321,120700,782289300,8640,8640,8640,8640,0
20250321,120600,782289300,8640,8610,8640,8610,792
20250321,120500,775462740,8610,8610,8610,8610,162
20250321,120400,774067920,8580,8580,8580,8580,0
20250321,120300,774067920,8580,8600,8600,8580,202
20250321,120200,772334720,8600,8590,8600,8590,300
20250321,120100,769754950,8570,8570,8570,8570,0
20250321,120000,769754950,8570,8570,8570,8570,0
20250321,115900,769754950,8570,8580,8580,8570,1086
20250321,115800,760437570,8570,8570,8570,8570,0
20250321,115700,760437570,8570,8580,8580,8570,351
20250321,115600,757426990,8570,8570,8570,8570,5
20250321,115500,757384140,8570,8570,8570,8570,222
20250321,115400,755481600,8540,8560,8560,8540,420
20250321,115300,751890400,8560,8560,8560,8560,1
20250321,115200,751881840,8520,8560,8560,8520,10
20250321,115100,751796600,8520,8530,8530,8520,2862
20250321,115000,727411100,8560,8560,8560,8560,0
20250321,114900,727411100,8560,8560,8560,8560,0
20250321,114800,727411100,8560,8560,8560,8560,0
20250321,114700,727411100,8560,8550,8560,8550,100
20250321,114600,726556090,8560,8560,8560,8560,0
20250321,114500,726556090,8560,8520,8560,8520,2
20250321,114400,726539010,8520,8520,8520,8520,0
20250321,114300,726539010,8520,8530,8530,8520,452
20250321,114200,722686450,8560,8560,8560,8560,0
20250321,114100,722686450,8560,8550,8560,8550,2
20250321,114000,722669340,8550,8550,8550,8550,501
20250321,113900,718385790,8580,8580,8580,8580,0
20250321,113800,718385790,8580,8580,8580,8580,0
20250321,113700,718385790,8580,8580,8580,8580,2
20250321,113600,718368630,8590,8560,8590,8550,242
20250321,113500,716299150,8560,8560,8560,8560,10
20250321,113400,716213550,8550,8540,8550,8530,542
20250321,113300,711587680,8540,8540,8540,8540,211
20250321,113200,709785740,8530,8520,8530,8520,189
20250321,113100,708173680,8530,8530,8530,8530,0
20250321,113000,708173680,8530,8530,8530,8530,1
20250321,112900,708165150,8530,8510,8530,8510,2
20250321,112800,708148110,8510,8510,8510,8510,0
20250321,112700,708148110,8510,8510,8510,8510,100
20250321,112600,707297110,8530,8510,8530,8510,2
20250321,112500,707280070,8510,8520,8520,8510,9
20250321,112400,707203440,8520,8520,8520,8520,1
20250321,112300,707194920,8530,8530,8530,8530,0
20250321,112200,707194920,8530,8530,8530,8530,15
20250321,112100,707066970,8540,8540,8540,8540,0
20250321,112000,707066970,8540,8540,8550,8540,4
20250321,111900,707032800,8500,8510,8510,8500,152
20250321,111800,705739300,8520,8520,8520,8520,0
20250321,111700,705739300,8520,8550,8550,8520,51
20250321,111600,705304750,8510,8510,8510,8510,300
20250321,111500,702751750,8510,8520,8540,8510,695
20250321,111400,696828200,8510,8510,8510,8510,60
20250321,111300,696317600,8510,8460,8510,8460,3
20250321,111200,696292120,8460,8470,8470,8460,500
20250321,111100,692059740,8480,8480,8480,8480,200
20250321,111000,690363740,8480,8480,8480,8480,60
20250321,110900,689854940,8500,8500,8500,8500,200
20250321,110800,688154940,8480,8480,8480,8480,0
20250321,110700,688154940,8480,8480,8480,8480,0
20250321,110600,688154940,8480,8520,8520,8480,172
20250321,110500,686693770,8520,8520,8520,8520,0
20250321,110400,686693770,8520,8510,8520,8510,218
20250321,110300,684838410,8520,8520,8520,8520,0
20250321,110200,684838410,8520,8520,8520,8520,0
20250321,110100,684838410,8520,8510,8520,8510,246
20250321,110000,682744360,8500,8500,8500,8500,300
20250321,105900,680194360,8510,8510,8510,8510,0
20250321,105800,680194360,8510,8510,8510,8510,0
20250321,105700,680194360,8510,8510,8510,8510,0
20250321,105600,680194360,8510,8510,8510,8510,0
20250321,105500,680194360,8510,8510,8510,8510,0
20250321,105400,680194360,8510,8510,8510,8510,0
20250321,105300,680194360,8510,8510,8510,8510,49
20250321,105200,679777370,8510,8510,8510,8510,0
20250321,105100,679777370,8510,8510,8510,8510,0
20250321,105000,679777370,8510,8500,8510,8500,4
20250321,104900,679743360,8500,8450,8500,8420,1001
20250321,104800,671303570,8500,8460,8500,8430,1002
20250321,104700,662851640,8460,8460,8460,8460,0
20250321,104600,662851640,8460,8460,8460,8460,9
20250321,104500,662775500,8510,8510,8510,8510,1
20250321,104400,662766990,8530,8490,8530,8460,1001
20250321,104300,654283740,8490,8490,8530,8490,54
20250321,104200,653825240,8490,8490,8490,8490,50
20250321,104100,653400740,8530,8530,8530,8530,0
20250321,104000,653400740,8530,8530,8530,8530,1
20250321,103900,653392210,8530,8530,8530,8530,0
20250321,103800,653392210,8530,8510,8530,8500,103
20250321,103700,652516250,8530,8530,8530,8530,30
20250321,103600,652260350,8530,8510,8530,8510,562
20250321,103500,647467170,8510,8510,8510,8510,0
20250321,103400,647467170,8510,8510,8510,8510,25
20250321,103300,647254420,8530,8530,8530,8530,8
20250321,103200,647186180,8530,8520,8530,8480,325
20250321,103100,644421120,8520,8520,8520,8520,0
20250321,103000,644421120,8520,8500,8520,8470,104
20250321,102900,643537190,8520,8510,8520,8510,704
20250321,102800,637544450,8500,8500,8500,8500,0
20250321,102700,637544450,8500,8500,8500,8470,131
20250321,102600,636431550,8510,8500,8510,8500,32
20250321,102500,636159340,8510,8510,8510,8510,0
20250321,102400,636159340,8510,8510,8510,8510,44
20250321,102300,635784900,8510,8510,8510,8510,55
20250321,102200,635316850,8510,8510,8510,8510,0
20250321,102100,635316850,8510,8510,8510,8510,11
20250321,102000,635223240,8510,8460,8510,8460,2
20250321,101900,635206270,8420,8510,8510,8420,1051
20250321,101800,626330190,8510,8510,8510,8510,1
20250321,101700,626321680,8470,8470,8470,8470,10
20250321,101600,626236980,8500,8500,8500,8500,0
20250321,101500,626236980,8500,8480,8500,8480,1693
20250321,101400,611862390,8480,8480,8480,8480,0
20250321,101300,611862390,8480,8460,8480,8460,231
20250321,101200,609907280,8470,8470,8470,8470,0
20250321,101100,609907280,8470,8470,8470,8470,846
20250321,101000,602741660,8470,8470,8470,8470,1
20250321,100900,602733190,8470,8470,8470,8470,172
20250321,100800,601276350,8460,8475,8475,8460,1069
20250321,100700,592221985,8475,8475,8475,8475,258
20250321,100600,590035435,8475,8475,8475,8475,0
20250321,100500,590035435,8475,8475,8475,8475,0
20250321,100400,590035435,8475,8475,8475,8475,0
20250321,100300,590035435,8475,8470,8475,8470,110
20250321,100200,589103685,8470,8475,8475,8470,450
20250321,100100,585290685,8470,8470,8470,8470,498
20250321,100000,581072625,8475,8470,8475,8470,79
20250321,095900,580403425,8480,8480,8480,8480,920
20250321,095800,572601825,8485,8485,8485,8485,113
20250321,095700,571643020,8485,8485,8485,8485,196
20250321,095600,569979960,8485,8480,8485,8480,26
20250321,095500,569759355,8480,8490,8490,8480,115
20250321,095400,568783905,8500,8510,8510,8500,845
20250321,095300,561601285,8510,8510,8510,8510,1
20250321,095200,561592775,8520,8520,8520,8520,6
20250321,095100,561541655,8500,8510,8520,8500,2230
20250321,095000,542567225,8505,8505,8505,8505,1
20250321,094900,542558720,8500,8500,8500,8500,11
20250321,094800,542465220,8500,8500,8500,8500,197
20250321,094700,540790720,8500,8480,8500,8480,3
20250321,094600,540765240,8480,8500,8530,8480,382
20250321,094500,537524200,8500,8530,8530,8500,47
20250321,094400,537124610,8510,8520,8520,8510,408
20250321,094300,533650900,8520,8520,8520,8520,437
20250321,094200,529927660,8510,8490,8510,8490,1111
20250321,094100,520492320,8490,8490,8490,8490,425
20250321,094000,516884070,8500,8510,8510,8500,190
20250321,093900,515268980,8510,8540,8540,8510,144
20250321,093800,514043260,8550,8540,8550,8520,13
20250321,093700,513932320,8540,8540,8540,8500,104
20250321,093600,513046960,8510,8510,8510,8510,700
20250321,093500,507089960,8560,8560,8560,8500,481
20250321,093400,502991160,8560,8540,8560,8520,303
20250321,093300,500400000,8560,8530,8560,8530,551
20250321,093200,495691880,8520,8520,8530,8520,31
20250321,093100,495427750,8580,8520,8590,8520,1636
20250321,093000,481487500,8480,8480,8480,8460,389
20250321,092900,478188800,8480,8480,8480,8480,1012
20250321,092800,469607040,8480,8450,8480,8450,1051
20250321,092700,460696060,8450,8440,8465,8430,1461
20250321,092600,448358845,8430,8430,8430,8430,134
20250321,092500,447229225,8410,8430,8430,8410,81
20250321,092400,446547995,8430,8400,8430,8400,731
20250321,092300,440387165,8400,8410,8410,8400,2646
20250321,092200,418157955,8430,8440,8440,8410,1722
20250321,092100,403665915,8440,8440,8440,8440,45
20250321,092000,403286115,8440,8430,8440,8390,414
20250321,091900,399807395,8430,8440,8480,8390,1711
20250321,091800,385402445,8480,8480,8480,8430,234
20250321,091700,383418225,8440,8440,8440,8435,317
20250321,091600,380743245,8480,8460,8480,8460,316
20250321,091500,378065565,8480,8440,8480,8430,199
20250321,091400,376387295,8480,8430,8480,8430,62
20250321,091300,375863595,8430,8420,8480,8390,3622
20250321,091200,345394695,8430,8450,8480,8420,2918
20250321,091100,320789345,8440,8540,8540,8440,1387
20250321,091000,309052615,8500,8440,8500,8440,574
20250321,090900,304184055,8480,8490,8490,8430,3777
20250321,090800,272232630,8490,8540,8580,8490,4107
20250321,090700,237182110,8540,8530,8590,8530,1043
20250321,090600,228238930,8600,8510,8600,8450,4295
20250321,090500,191819150,8510,8550,8600,8480,6318
20250321,090400,138045570,8630,8570,8630,8540,2158
20250321,090300,119566760,8560,8560,8600,8560,1729
20250321,090200,104760110,8560,8590,8590,8540,4602
20250321,090100,65391350,8600,8640,8650,8600,1389
20250321,090000,53422350,8640,8650,8690,8640,6178