KissMeData/066310/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194800,4566577600,9400,9400,9400,9400,3277
20250313,194700,4566577600,9400,9400,9400,9400,0
20250313,194600,4566577600,9400,9400,9400,9400,0
20250313,194500,4566577600,9400,9400,9400,9400,0
20250313,194400,4566577600,9400,9400,9400,9400,0
20250313,194300,4566577600,9400,9400,9400,9400,0
20250313,194200,4566577600,9400,9400,9400,9400,0
20250313,194100,4566577600,9400,9400,9400,9400,0
20250313,194000,4566577600,9400,9400,9400,9400,0
20250313,193900,4566577600,9400,9400,9400,9400,0
20250313,193800,4566577600,9400,9400,9400,9400,0
20250313,193700,4566577600,9400,9400,9400,9400,0
20250313,193600,4566577600,9400,9400,9400,9400,0
20250313,193500,4566577600,9400,9400,9400,9400,0
20250313,193400,4566577600,9400,9400,9400,9400,0
20250313,193300,4566577600,9400,9400,9400,9400,0
20250313,193200,4566577600,9400,9400,9400,9400,0
20250313,193100,4566577600,9400,9400,9400,9400,0
20250313,193000,4566577600,9400,9400,9400,9400,0
20250313,192900,4566577600,9400,9400,9400,9400,0
20250313,192800,4566577600,9400,9400,9400,9400,0
20250313,192700,4566577600,9400,9400,9400,9400,0
20250313,192600,4566577600,9400,9400,9400,9400,0
20250313,192500,4566577600,9400,9400,9400,9400,0
20250313,192400,4566577600,9400,9400,9400,9400,0
20250313,192300,4566577600,9400,9400,9400,9400,0
20250313,192200,4566577600,9400,9400,9400,9400,0
20250313,192100,4566577600,9400,9400,9400,9400,0
20250313,192000,4566577600,9400,9400,9400,9400,0
20250313,191900,4566577600,9400,9400,9400,9400,0
20250313,191800,4566577600,9400,9400,9400,9400,3277
20250313,191700,4566577600,9400,9400,9400,9400,0
20250313,191600,4566577600,9400,9400,9400,9400,0
20250313,191500,4566577600,9400,9400,9400,9400,0
20250313,191400,4566577600,9400,9400,9400,9400,0
20250313,191300,4566577600,9400,9400,9400,9400,0
20250313,191200,4566577600,9400,9400,9400,9400,0
20250313,191100,4566577600,9400,9400,9400,9400,0
20250313,191000,4566577600,9400,9400,9400,9400,0
20250313,190900,4566577600,9400,9400,9400,9400,0
20250313,190800,4566577600,9400,9400,9400,9400,0
20250313,190700,4566577600,9400,9400,9400,9400,0
20250313,190600,4566577600,9400,9400,9400,9400,0
20250313,190500,4566577600,9400,9400,9400,9400,0
20250313,190400,4566577600,9400,9400,9400,9400,0
20250313,190300,4566577600,9400,9400,9400,9400,0
20250313,190200,4566577600,9400,9400,9400,9400,0
20250313,190100,4566577600,9400,9400,9400,9400,0
20250313,190000,4566577600,9400,9400,9400,9400,0
20250313,185900,4566577600,9400,9400,9400,9400,0
20250313,185800,4566577600,9400,9400,9400,9400,0
20250313,185700,4566577600,9400,9400,9400,9400,0
20250313,185600,4566577600,9400,9400,9400,9400,0
20250313,185500,4566577600,9400,9400,9400,9400,0
20250313,185400,4566577600,9400,9400,9400,9400,0
20250313,185300,4566577600,9400,9400,9400,9400,0
20250313,185200,4566577600,9400,9400,9400,9400,0
20250313,185100,4566577600,9400,9400,9400,9400,0
20250313,185000,4566577600,9400,9400,9400,9400,0
20250313,184900,4566577600,9400,9400,9400,9400,0
20250313,184800,4566577600,9400,9400,9400,9400,3277
20250313,184700,4566577600,9400,9400,9400,9400,0
20250313,184600,4566577600,9400,9400,9400,9400,0
20250313,184500,4566577600,9400,9400,9400,9400,0
20250313,184400,4566577600,9400,9400,9400,9400,0
20250313,184300,4566577600,9400,9400,9400,9400,0
20250313,184200,4566577600,9400,9400,9400,9400,0
20250313,184100,4566577600,9400,9400,9400,9400,0
20250313,184000,4566577600,9400,9400,9400,9400,0
20250313,183900,4566577600,9400,9400,9400,9400,0
20250313,183800,4566577600,9400,9400,9400,9400,0
20250313,183700,4566577600,9400,9400,9400,9400,0
20250313,183600,4566577600,9400,9400,9400,9400,0
20250313,183500,4566577600,9400,9400,9400,9400,0
20250313,183400,4566577600,9400,9400,9400,9400,0
20250313,183300,4566577600,9400,9400,9400,9400,0
20250313,183200,4566577600,9400,9400,9400,9400,0
20250313,183100,4566577600,9400,9400,9400,9400,0
20250313,183000,4566577600,9400,9400,9400,9400,0
20250313,182900,4566577600,9400,9400,9400,9400,0
20250313,182800,4566577600,9400,9400,9400,9400,0
20250313,182700,4566577600,9400,9400,9400,9400,0
20250313,182600,4566577600,9400,9400,9400,9400,0
20250313,182500,4566577600,9400,9400,9400,9400,0
20250313,182400,4566577600,9400,9400,9400,9400,0
20250313,182300,4566577600,9400,9400,9400,9400,0
20250313,182200,4566577600,9400,9400,9400,9400,0
20250313,182100,4566577600,9400,9400,9400,9400,0
20250313,182000,4566577600,9400,9400,9400,9400,0
20250313,181900,4566577600,9400,9400,9400,9400,0
20250313,181800,4566577600,9400,9400,9400,9400,3277
20250313,181700,4566577600,9400,9400,9400,9400,0
20250313,181600,4566577600,9400,9400,9400,9400,0
20250313,181500,4566577600,9400,9400,9400,9400,0
20250313,181400,4566577600,9400,9400,9400,9400,0
20250313,181300,4566577600,9400,9400,9400,9400,0
20250313,181200,4566577600,9400,9400,9400,9400,0
20250313,181100,4566577600,9400,9400,9400,9400,0
20250313,181000,4566577600,9400,9400,9400,9400,0
20250313,180900,4566577600,9400,9400,9400,9400,0
20250313,180800,4566577600,9400,9400,9400,9400,0
20250313,180700,4566577600,9400,9400,9400,9400,0
20250313,180600,4566577600,9400,9400,9400,9400,0
20250313,180500,4566577600,9400,9400,9400,9400,0
20250313,180400,4566577600,9400,9400,9400,9400,0
20250313,180300,4566577600,9400,9400,9400,9400,0
20250313,180200,4566577600,9400,9400,9400,9400,0
20250313,180100,4566577600,9400,9400,9400,9400,0
20250313,180000,4566577600,9400,9400,9400,9400,0
20250313,175900,4566577600,9400,9400,9400,9400,0
20250313,175800,4566577600,9400,9400,9400,9400,0
20250313,175700,4566577600,9400,9400,9400,9400,0
20250313,175600,4566577600,9400,9400,9400,9400,0
20250313,175500,4566577600,9400,9400,9400,9400,0
20250313,175400,4566577600,9400,9400,9400,9400,0
20250313,175300,4566577600,9400,9400,9400,9400,0
20250313,175200,4566577600,9400,9400,9400,9400,0
20250313,175100,4566577600,9400,9400,9400,9400,0
20250313,175000,4566577600,9400,9400,9400,9400,0
20250313,174900,4566577600,9400,9400,9400,9400,0
20250313,174800,4566577600,9400,9400,9400,9400,3277
20250313,174700,4566577600,9400,9400,9400,9400,0
20250313,174600,4566577600,9400,9400,9400,9400,0
20250313,174500,4566577600,9400,9400,9400,9400,0
20250313,174400,4566577600,9400,9400,9400,9400,0
20250313,174300,4566577600,9400,9400,9400,9400,0
20250313,174200,4566577600,9400,9400,9400,9400,0
20250313,174100,4566577600,9400,9400,9400,9400,0
20250313,174000,4566577600,9400,9400,9400,9400,0
20250313,173900,4566577600,9400,9400,9400,9400,0
20250313,173800,4566577600,9400,9400,9400,9400,0
20250313,173700,4566577600,9400,9400,9400,9400,0
20250313,173600,4566577600,9400,9400,9400,9400,0
20250313,173500,4566577600,9400,9400,9400,9400,0
20250313,173400,4566577600,9400,9400,9400,9400,0
20250313,173300,4566577600,9400,9400,9400,9400,0
20250313,173200,4566577600,9400,9400,9400,9400,0
20250313,173100,4566577600,9400,9400,9400,9400,0
20250313,173000,4566577600,9400,9400,9400,9400,0
20250313,172900,4566577600,9400,9400,9400,9400,0
20250313,172800,4566577600,9400,9400,9400,9400,0
20250313,172700,4566577600,9400,9400,9400,9400,0
20250313,172600,4566577600,9400,9400,9400,9400,0
20250313,172500,4566577600,9400,9400,9400,9400,0
20250313,172400,4566577600,9400,9400,9400,9400,0
20250313,172300,4566577600,9400,9400,9400,9400,0
20250313,172200,4566577600,9400,9400,9400,9400,0
20250313,172100,4566577600,9400,9400,9400,9400,0
20250313,172000,4566577600,9400,9400,9400,9400,0
20250313,171900,4566577600,9400,9400,9400,9400,0
20250313,171800,4566577600,9400,9400,9400,9400,3277
20250313,171700,4566577600,9400,9400,9400,9400,0
20250313,171600,4566577600,9400,9400,9400,9400,0
20250313,171500,4566577600,9400,9400,9400,9400,0
20250313,171400,4566577600,9400,9400,9400,9400,0
20250313,171300,4566577600,9400,9400,9400,9400,0
20250313,171200,4566577600,9400,9400,9400,9400,0
20250313,171100,4566577600,9400,9400,9400,9400,0
20250313,171000,4566577600,9400,9400,9400,9400,0
20250313,170900,4566577600,9400,9400,9400,9400,0
20250313,170800,4566577600,9400,9400,9400,9400,0
20250313,170700,4566577600,9400,9400,9400,9400,0
20250313,170600,4566577600,9400,9400,9400,9400,0
20250313,170500,4566577600,9400,9400,9400,9400,0
20250313,170400,4566577600,9400,9400,9400,9400,0
20250313,170300,4566577600,9400,9400,9400,9400,0
20250313,170200,4566577600,9400,9400,9400,9400,0
20250313,170100,4566577600,9400,9400,9400,9400,0
20250313,170000,4566577600,9400,9400,9400,9400,0
20250313,165900,4566577600,9400,9400,9400,9400,0
20250313,165800,4566577600,9400,9400,9400,9400,0
20250313,165700,4566577600,9400,9400,9400,9400,0
20250313,165600,4566577600,9400,9400,9400,9400,0
20250313,165500,4566577600,9400,9400,9400,9400,0
20250313,165400,4566577600,9400,9400,9400,9400,0
20250313,165300,4566577600,9400,9400,9400,9400,0
20250313,165200,4566577600,9400,9400,9400,9400,0
20250313,165100,4566577600,9400,9400,9400,9400,0
20250313,165000,4566577600,9400,9400,9400,9400,0
20250313,164900,4566577600,9400,9400,9400,9400,0
20250313,164800,4566577600,9400,9400,9400,9400,3277
20250313,164700,4566577600,9400,9400,9400,9400,0
20250313,164600,4566577600,9400,9400,9400,9400,0
20250313,164500,4566577600,9400,9400,9400,9400,0
20250313,164400,4566577600,9400,9400,9400,9400,0
20250313,164300,4566577600,9400,9400,9400,9400,0
20250313,164200,4566577600,9400,9400,9400,9400,0
20250313,164100,4566577600,9400,9400,9400,9400,0
20250313,164000,4566577600,9400,9400,9400,9400,0
20250313,163900,4566577600,9400,9400,9400,9400,0
20250313,163800,4566577600,9400,9400,9400,9400,0
20250313,163700,4566577600,9400,9400,9400,9400,0
20250313,163600,4566577600,9400,9400,9400,9400,0
20250313,163500,4566577600,9400,9400,9400,9400,0
20250313,163400,4566577600,9400,9400,9400,9400,0
20250313,163300,4566577600,9400,9400,9400,9400,0
20250313,163200,4566577600,9400,9400,9400,9400,0
20250313,163100,4566577600,9400,9400,9400,9400,0
20250313,163000,4566577600,9400,9400,9400,9400,0
20250313,162900,4566577600,9400,9400,9400,9400,0
20250313,162800,4566577600,9400,9400,9400,9400,0
20250313,162700,4566577600,9400,9400,9400,9400,0
20250313,162600,4566577600,9400,9400,9400,9400,0
20250313,162500,4566577600,9400,9400,9400,9400,0
20250313,162400,4566577600,9400,9400,9400,9400,0
20250313,162300,4566577600,9400,9400,9400,9400,0
20250313,162200,4566577600,9400,9400,9400,9400,0
20250313,162100,4566577600,9400,9400,9400,9400,0
20250313,162000,4566577600,9400,9400,9400,9400,0
20250313,161900,4566577600,9400,9400,9400,9400,0
20250313,161800,4566577600,9400,9400,9400,9400,3277
20250313,161700,4566577600,9400,9400,9400,9400,0
20250313,161600,4566577600,9400,9400,9400,9400,0
20250313,161500,4566577600,9400,9400,9400,9400,0
20250313,161400,4566577600,9400,9400,9400,9400,0
20250313,161300,4566577600,9400,9400,9400,9400,0
20250313,161200,4566577600,9400,9400,9400,9400,0
20250313,161100,4566577600,9400,9400,9400,9400,0
20250313,161000,4566577600,9400,9400,9400,9400,0
20250313,160900,4566577600,9400,9400,9400,9400,0
20250313,160800,4566577600,9400,9400,9400,9400,0
20250313,160700,4566577600,9400,9400,9400,9400,0
20250313,160600,4566577600,9400,9400,9400,9400,0
20250313,160500,4566577600,9400,9400,9400,9400,0
20250313,160400,4566577600,9400,9400,9400,9400,0
20250313,160300,4566577600,9400,9400,9400,9400,0
20250313,160200,4566577600,9400,9400,9400,9400,0
20250313,160100,4566577600,9400,9400,9400,9400,0
20250313,160000,4566577600,9400,9400,9400,9400,0
20250313,155900,4566577600,9400,9400,9400,9400,0
20250313,155800,4566577600,9400,9400,9400,9400,0
20250313,155700,4566577600,9400,9400,9400,9400,0
20250313,155600,4566577600,9400,9400,9400,9400,0
20250313,155500,4566577600,9400,9400,9400,9400,0
20250313,155400,4566577600,9400,9400,9400,9400,0
20250313,155300,4566577600,9400,9400,9400,9400,0
20250313,155200,4566577600,9400,9400,9400,9400,0
20250313,155100,4566577600,9400,9400,9400,9400,0
20250313,155000,4566577600,9400,9400,9400,9400,0
20250313,154900,4566577600,9400,9400,9400,9400,0
20250313,154800,4566577600,9400,9400,9400,9400,3277
20250313,154700,4566577600,9400,9400,9400,9400,0
20250313,154600,4566577600,9400,9400,9400,9400,0
20250313,154500,4566577600,9400,9400,9400,9400,0
20250313,154400,4566577600,9400,9400,9400,9400,0
20250313,154300,4566577600,9400,9400,9400,9400,0
20250313,154200,4566577600,9400,9400,9400,9400,0
20250313,154100,4566577600,9400,9400,9400,9400,0
20250313,154000,4566577600,9400,9400,9400,9400,0
20250313,153900,4566577600,9400,9400,9400,9400,0
20250313,153800,4566577600,9400,9400,9400,9400,0
20250313,153700,4566577600,9400,9400,9400,9400,0
20250313,153600,4566577600,9400,9400,9400,9400,0
20250313,153500,4566577600,9400,9400,9400,9400,0
20250313,153400,4566577600,9400,9400,9400,9400,0
20250313,153300,4566577600,9400,9400,9400,9400,0
20250313,153200,4566577600,9400,9400,9400,9400,0
20250313,153100,4566577600,9400,9400,9400,9400,0
20250313,153000,4566577600,9400,9400,9400,9400,3277
20250313,152900,4535773800,9380,9380,9380,9380,0
20250313,152800,4535773800,9380,9380,9380,9380,0
20250313,152700,4535773800,9380,9380,9380,9380,0
20250313,152600,4535773800,9380,9380,9380,9380,0
20250313,152500,4535773800,9380,9380,9380,9380,0
20250313,152400,4535773800,9380,9380,9380,9380,0
20250313,152300,4535773800,9380,9380,9380,9380,0
20250313,152200,4535773800,9380,9380,9380,9380,0
20250313,152100,4535773800,9380,9380,9380,9380,0
20250313,152000,4535773800,9380,9380,9380,9380,0
20250313,151900,4535773800,9380,9350,9380,9350,1482
20250313,151800,4521909480,9360,9400,9400,9360,1098
20250313,151700,4511629440,9420,9420,9420,9420,0
20250313,151600,4511629440,9420,9420,9420,9420,7
20250313,151500,4511563500,9410,9390,9410,9370,694
20250313,151400,4505041130,9390,9390,9390,9360,254
20250313,151300,4502659700,9390,9360,9390,9360,1021
20250313,151200,4493089060,9380,9380,9380,9380,680
20250313,151100,4486710660,9380,9390,9390,9380,12
20250313,151000,4486598080,9400,9400,9400,9400,0
20250313,150900,4486598080,9400,9400,9400,9400,0
20250313,150800,4486598080,9400,9360,9400,9360,78
20250313,150700,4485866980,9360,9390,9390,9360,27
20250313,150600,4485614030,9360,9360,9360,9350,1007
20250313,150500,4476189780,9360,9360,9360,9360,54
20250313,150400,4475684340,9360,9360,9360,9360,52
20250313,150300,4475197620,9400,9400,9400,9400,10
20250313,150200,4475103620,9360,9370,9370,9360,954
20250313,150100,4466169540,9390,9400,9400,9390,450
20250313,150000,4461943040,9400,9400,9400,9400,100
20250313,145900,4461003040,9410,9410,9410,9410,106
20250313,145800,4460005580,9430,9430,9430,9430,7
20250313,145700,4459939570,9460,9460,9460,9460,0
20250313,145600,4459939570,9460,9440,9460,9440,5
20250313,145500,4459892310,9440,9420,9440,9420,5
20250313,145400,4459845170,9400,9410,9410,9400,166
20250313,145300,4458284630,9410,9410,9410,9410,0
20250313,145200,4458284630,9410,9410,9410,9410,6
20250313,145100,4458228170,9410,9400,9410,9400,350
20250313,145000,4454935170,9400,9410,9420,9400,247
20250313,144900,4452610730,9390,9390,9390,9390,150
20250313,144800,4451202230,9390,9400,9400,9390,328
20250313,144700,4448121170,9400,9410,9410,9400,1109
20250313,144600,4437696370,9440,9440,9440,9440,2
20250313,144500,4437677490,9390,9430,9440,9390,1102
20250313,144400,4427318740,9400,9400,9400,9400,0
20250313,144300,4427318740,9400,9420,9420,9400,468
20250313,144200,4422914320,9440,9440,9440,9440,209
20250313,144100,4420941360,9440,9440,9440,9440,150
20250313,144000,4419525360,9440,9440,9440,9440,37
20250313,143900,4419176080,9410,9410,9410,9410,0
20250313,143800,4419176080,9410,9410,9410,9410,55
20250313,143700,4418658530,9410,9430,9430,9410,235
20250313,143600,4416442580,9480,9460,9480,9460,191
20250313,143500,4414634860,9480,9460,9480,9460,128
20250313,143400,4413423420,9410,9410,9410,9410,0
20250313,143300,4413423420,9410,9410,9410,9410,0
20250313,143200,4413423420,9410,9410,9410,9410,0
20250313,143100,4413423420,9410,9430,9430,9410,400
20250313,143000,4409657360,9440,9440,9450,9410,715
20250313,142900,4402904720,9430,9420,9435,9390,462
20250313,142800,4398554845,9420,9400,9420,9400,235
20250313,142700,4396344385,9420,9420,9420,9420,0
20250313,142600,4396344385,9420,9380,9420,9380,356
20250313,142500,4392997015,9380,9370,9380,9370,46
20250313,142400,4392565885,9340,9340,9340,9340,101
20250313,142300,4391622545,9340,9350,9350,9320,1170
20250313,142200,4380711285,9350,9380,9380,9340,3017
20250313,142100,4352466425,9380,9380,9380,9380,1
20250313,142000,4352457045,9430,9420,9430,9370,801
20250313,141900,4344937845,9420,9400,9420,9400,29
20250313,141800,4344665205,9420,9415,9430,9380,663
20250313,141700,4338439410,9430,9420,9430,9420,437
20250313,141600,4334320690,9410,9410,9410,9410,0
20250313,141500,4334320690,9410,9420,9420,9410,29
20250313,141400,4334047710,9420,9400,9420,9400,556
20250313,141300,4328820910,9400,9400,9400,9400,189
20250313,141200,4327044310,9400,9400,9400,9400,0
20250313,141100,4327044310,9400,9400,9400,9400,51
20250313,141000,4326564910,9390,9390,9390,9390,105
20250313,140900,4325578960,9390,9410,9450,9390,2398
20250313,140800,4303033310,9400,9400,9400,9400,106
20250313,140700,4302036910,9400,9420,9420,9400,1866
20250313,140600,4284479350,9430,9430,9430,9430,193
20250313,140500,4282659360,9450,9450,9450,9450,0
20250313,140400,4282659360,9450,9450,9450,9450,10
20250313,140300,4282564860,9450,9450,9450,9450,10
20250313,140200,4282470360,9450,9410,9450,9410,50
20250313,140100,4281999550,9410,9410,9410,9410,352
20250313,140000,4278687230,9410,9420,9420,9400,1053
20250313,135900,4268779980,9410,9420,9420,9410,719
20250313,135800,4262013620,9410,9460,9460,9410,5087
20250313,135700,4213974200,9460,9510,9510,9460,1838
20250313,135600,4196548750,9520,9500,9520,9500,107
20250313,135500,4195532050,9500,9490,9500,9490,265
20250313,135400,4193015380,9490,9490,9500,9490,292
20250313,135300,4190243170,9520,9520,9520,9520,143
20250313,135200,4188881810,9510,9510,9510,9510,58
20250313,135100,4188330230,9490,9490,9490,9490,311
20250313,135000,4185378840,9490,9500,9500,9490,371
20250313,134900,4181857850,9510,9500,9510,9500,821
20250313,134800,4174057820,9510,9530,9530,9510,61
20250313,134700,4173477680,9530,9510,9530,9490,2618
20250313,134600,4148607900,9510,9530,9530,9510,800
20250313,134500,4140999600,9510,9510,9510,9510,576
20250313,134400,4135521840,9540,9580,9580,9500,3793
20250313,134300,4099373720,9590,9620,9620,9590,21
20250313,134200,4099172030,9580,9640,9640,9580,253
20250313,134100,4096741910,9640,9640,9640,9640,4
20250313,134000,4096703350,9590,9600,9600,9590,787
20250313,133900,4089154080,9590,9660,9660,9590,296
20250313,133800,4086315020,9660,9600,9660,9590,1124
20250313,133700,4075530770,9670,9580,9670,9580,175
20250313,133600,4073853040,9570,9570,9570,9570,214
20250313,133500,4071805060,9570,9620,9620,9570,1516
20250313,133400,4057253450,9620,9650,9650,9620,1933
20250313,133300,4038623960,9650,9660,9660,9650,433
20250313,133200,4034444630,9660,9670,9670,9660,127
20250313,133100,4033216610,9660,9670,9670,9660,128
20250313,133000,4031978900,9670,9670,9670,9670,43
20250313,132900,4031563090,9670,9670,9670,9660,87
20250313,132800,4030722050,9670,9670,9670,9670,112
20250313,132700,4029639010,9670,9670,9670,9670,1
20250313,132600,4029629340,9670,9700,9700,9670,105
20250313,132500,4028611230,9700,9730,9730,9700,105
20250313,132400,4027592400,9730,9730,9730,9730,414
20250313,132300,4023564180,9700,9730,9730,9700,192
20250313,132200,4021701690,9700,9700,9700,9660,96
20250313,132100,4020771210,9700,9710,9710,9700,6
20250313,132000,4020712960,9740,9690,9760,9690,1408
20250313,131900,4006989230,9690,9650,9690,9650,266
20250313,131800,4004416450,9650,9650,9650,9650,379
20250313,131700,4000759100,9690,9650,9690,9650,739
20250313,131600,3993621350,9640,9680,9690,9640,587
20250313,131500,3987945090,9640,9620,9690,9620,292
20250313,131400,3985124620,9600,9620,9620,9600,472
20250313,131300,3980592670,9620,9620,9620,9610,803
20250313,131200,3972867890,9620,9640,9640,9620,1981
20250313,131100,3953781600,9650,9640,9650,9640,768
20250313,131000,3946377400,9680,9640,9680,9640,368
20250313,130900,3942829720,9640,9650,9650,9630,458
20250313,130800,3938412550,9660,9700,9700,9660,232
20250313,130700,3936170990,9710,9690,9720,9630,590
20250313,130600,3930455930,9680,9740,9770,9630,2607
20250313,130500,3905238580,9770,9740,9770,9740,159
20250313,130400,3903686300,9730,9690,9730,9690,890
20250313,130300,3895031620,9680,9750,9770,9680,2534
20250313,130200,3870356440,9770,9840,9920,9720,4750
20250313,130100,3823978925,9910,9570,9940,9570,16369
20250313,130000,3663196085,9570,9570,9570,9570,148
20250313,125900,3661779725,9570,9530,9570,9530,374
20250313,125800,3658205585,9520,9520,9520,9520,0
20250313,125700,3658205585,9520,9520,9520,9520,25
20250313,125600,3657967585,9520,9520,9520,9520,75
20250313,125500,3657253585,9510,9510,9510,9510,2
20250313,125400,3657234565,9500,9510,9510,9500,335
20250313,125300,3654050325,9510,9520,9520,9500,2524
20250313,125200,3630056085,9520,9530,9530,9520,100
20250313,125100,3629103575,9530,9570,9570,9530,1510
20250313,125000,3614672205,9570,9570,9580,9570,230
20250313,124900,3612470915,9590,9560,9590,9550,481
20250313,124800,3607872425,9580,9570,9580,9570,747
20250313,124700,3600723475,9560,9560,9560,9560,71
20250313,124600,3600044715,9550,9550,9550,9550,214
20250313,124500,3598001015,9550,9550,9550,9550,0
20250313,124400,3598001015,9550,9550,9550,9550,22
20250313,124300,3597790915,9560,9570,9570,9560,450
20250313,124200,3593488895,9570,9550,9570,9550,69
20250313,124100,3592829145,9550,9575,9575,9550,70
20250313,124000,3592160170,9550,9550,9550,9550,0
20250313,123900,3592160170,9550,9550,9550,9550,16
20250313,123800,3592007370,9550,9550,9550,9550,200
20250313,123700,3590097370,9550,9600,9610,9550,404
20250313,123600,3586219450,9590,9570,9590,9570,1043
20250313,123500,3576218380,9550,9550,9550,9550,0
20250313,123400,3576218380,9550,9550,9550,9550,84
20250313,123300,3575416180,9550,9550,9550,9550,0
20250313,123200,3575416180,9550,9550,9550,9550,90
20250313,123100,3574556680,9550,9560,9560,9550,144
20250313,123000,3573181470,9550,9550,9550,9550,0
20250313,122900,3573181470,9550,9550,9550,9550,0
20250313,122800,3573181470,9550,9560,9580,9550,49
20250313,122700,3572712610,9570,9570,9570,9570,13
20250313,122600,3572588200,9570,9570,9570,9570,1001
20250313,122500,3563008630,9570,9530,9570,9530,281
20250313,122400,3560330660,9510,9540,9540,9510,346
20250313,122300,3557035770,9540,9570,9590,9540,641
20250313,122200,3550912010,9590,9570,9590,9570,3
20250313,122100,3550883260,9570,9570,9570,9570,100
20250313,122000,3549926260,9590,9590,9590,9590,0
20250313,121900,3549926260,9590,9580,9590,9545,695
20250313,121800,3543285650,9585,9585,9585,9585,60
20250313,121700,3542710550,9585,9585,9590,9585,7
20250313,121600,3542643450,9575,9550,9575,9550,157
20250313,121500,3541144075,9550,9560,9560,9550,9
20250313,121400,3541058055,9560,9550,9560,9550,119
20250313,121300,3539921405,9550,9560,9560,9550,209
20250313,121200,3537923995,9560,9570,9570,9560,638
20250313,121100,3531819405,9570,9580,9580,9570,282
20250313,121000,3529118395,9590,9590,9590,9590,110
20250313,120900,3528063495,9580,9580,9580,9580,90
20250313,120800,3527201295,9580,9580,9580,9580,420
20250313,120700,3523177695,9580,9580,9580,9580,0
20250313,120600,3523177695,9580,9580,9580,9580,1
20250313,120500,3523168115,9580,9580,9580,9580,2
20250313,120400,3523148955,9640,9600,9640,9580,1031
20250313,120300,3513261655,9600,9630,9630,9600,582
20250313,120200,3507659995,9630,9640,9640,9630,70
20250313,120100,3506985495,9600,9600,9630,9600,634
20250313,120000,3500899035,9640,9600,9650,9590,2035
20250313,115900,3481379975,9650,9590,9650,9580,35
20250313,115800,3481044145,9580,9610,9610,9580,135
20250313,115700,3479747405,9630,9630,9630,9630,79
20250313,115600,3478986635,9630,9680,9680,9630,1328
20250313,115500,3466174605,9700,9700,9700,9680,1158
20250313,115400,3454948815,9750,9740,9750,9700,871
20250313,115300,3446471780,9740,9710,9740,9710,1535
20250313,115200,3431532690,9720,9700,9720,9680,536
20250313,115100,3426326140,9700,9710,9710,9700,900
20250313,115000,3417593670,9710,9710,9715,9695,641
20250313,114900,3411371190,9680,9700,9710,9680,507
20250313,114800,3406451360,9710,9700,9710,9700,558
20250313,114700,3401035790,9670,9690,9700,9670,98
20250313,114600,3400086160,9700,9700,9700,9700,160
20250313,114500,3398534160,9700,9660,9700,9660,782
20250313,114400,3390949800,9650,9685,9685,9640,719
20250313,114300,3384008100,9710,9700,9710,9700,437
20250313,114200,3379768170,9700,9680,9700,9680,633
20250313,114100,3373634290,9700,9680,9700,9640,478
20250313,114000,3369005460,9680,9680,9680,9670,84
20250313,113900,3368192440,9680,9640,9680,9640,470
20250313,113800,3363656140,9630,9550,9640,9550,1124
20250313,113700,3352834880,9550,9550,9550,9550,99
20250313,113600,3351889430,9540,9540,9540,9540,0
20250313,113500,3351889430,9540,9550,9550,9540,314
20250313,113400,3348893850,9540,9540,9540,9540,0
20250313,113300,3348893850,9540,9550,9550,9540,116
20250313,113200,3347787160,9590,9600,9600,9590,610
20250313,113100,3341934660,9600,9590,9600,9590,51
20250313,113000,3341445150,9570,9530,9570,9530,877
20250313,112900,3333074160,9530,9530,9530,9530,100
20250313,112800,3332121160,9540,9530,9540,9530,137
20250313,112700,3330814800,9530,9540,9550,9530,355
20250313,112600,3327430050,9550,9550,9550,9550,121
20250313,112500,3326274500,9550,9560,9560,9550,70
20250313,112400,3325605900,9570,9570,9570,9570,16
20250313,112300,3325452780,9570,9570,9570,9570,2
20250313,112200,3325433640,9570,9530,9570,9520,42
20250313,112100,3325033190,9520,9570,9570,9520,242
20250313,112000,3322729300,9570,9570,9570,9570,12
20250313,111900,3322614460,9520,9580,9580,9520,58
20250313,111800,3322061920,9520,9590,9590,9520,1222
20250313,111700,3310395130,9590,9590,9590,9590,1
20250313,111600,3310385540,9570,9580,9580,9570,3
20250313,111500,3310356820,9590,9590,9590,9590,52
20250313,111400,3309858140,9580,9560,9580,9560,246
20250313,111300,3307502450,9560,9560,9560,9560,0
20250313,111200,3307502450,9560,9560,9560,9560,35
20250313,111100,3307167850,9560,9570,9570,9560,158
20250313,111000,3305656540,9570,9590,9590,9570,331
20250313,110900,3302486040,9600,9600,9600,9600,1000
20250313,110800,3292886040,9600,9590,9600,9590,235
20250313,110700,3290631450,9590,9600,9600,9560,251
20250313,110600,3288224100,9600,9510,9600,9510,580
20250313,110500,3282688900,9510,9500,9510,9500,824
20250313,110400,3274860550,9490,9480,9490,9480,97
20250313,110300,3273940440,9490,9480,9500,9480,1480
20250313,110200,3259900480,9480,9480,9480,9480,190
20250313,110100,3258099280,9500,9450,9500,9450,119
20250313,110000,3256973930,9460,9480,9480,9460,962
20250313,105900,3247867550,9490,9510,9510,9450,2636
20250313,105800,3222885970,9500,9540,9540,9500,2035
20250313,105700,3203524560,9540,9550,9570,9540,665
20250313,105600,3197175990,9540,9600,9600,9540,3533
20250313,105500,3163400870,9600,9650,9650,9600,1075
20250313,105400,3153080360,9610,9620,9620,9610,288
20250313,105300,3150312130,9620,9670,9670,9610,1477
20250313,105200,3136089470,9610,9650,9650,9610,1426
20250313,105100,3122362590,9650,9650,9650,9650,33
20250313,105000,3122044140,9640,9640,9680,9640,231
20250313,104900,3119817260,9640,9640,9640,9640,328
20250313,104800,3116655340,9640,9660,9660,9640,407
20250313,104700,3112723860,9670,9680,9690,9650,2078
20250313,104600,3092652800,9690,9660,9690,9660,144
20250313,104500,3091260440,9710,9690,9810,9660,881
20250313,104400,3082695100,9680,9650,9680,9650,1743
20250313,104300,3065829420,9660,9650,9660,9620,1115
20250313,104200,3055077860,9620,9690,9710,9620,4827
20250313,104100,3008465210,9690,9690,9710,9690,1087
20250313,104000,2997931880,9690,9740,9740,9680,2731
20250313,103900,2971465140,9770,9710,9770,9700,25
20250313,103800,2971222170,9700,9740,9770,9700,1797
20250313,103700,2953777000,9700,9740,9740,9690,1170
20250313,103600,2942431500,9700,9730,9740,9700,1632
20250313,103500,2926583630,9730,9760,9760,9700,3807
20250313,103400,2889572570,9760,9790,9790,9760,1700
20250313,103300,2872958140,9795,9770,9830,9770,1751
20250313,103200,2855819410,9820,9750,9830,9730,3022
20250313,103100,2826296590,9740,9770,9770,9740,1296
20250313,103000,2813650860,9760,9770,9820,9760,1952
20250313,102900,2794543040,9770,9760,9810,9720,4177
20250313,102800,2753780330,9760,9830,9850,9760,4317
20250313,102700,2711467630,9820,9820,9860,9820,1339
20250313,102600,2698303640,9850,9900,9910,9810,6891
20250313,102500,2630392450,9910,10000,10000,9910,3250
20250313,102400,2598044280,9970,9940,10000,9920,11271
20250313,102300,2485667140,9940,9900,9960,9880,5680
20250313,102200,2429343480,9910,9960,9960,9890,6170
20250313,102100,2368005210,9900,9780,9960,9780,29555
20250313,102000,2075299470,9850,9680,9850,9650,14296
20250313,101900,1935645530,9680,9670,9730,9670,4185
20250313,101800,1895010950,9700,9610,9700,9600,13075
20250313,101700,1768654790,9610,9590,9620,9590,2963
20250313,101600,1740203400,9590,9570,9590,9550,2695
20250313,101500,1714395010,9570,9500,9570,9480,1434
20250313,101400,1700724620,9500,9460,9500,9460,651
20250313,101300,1694560190,9460,9470,9470,9460,21
20250313,101200,1694361330,9410,9440,9440,9400,4191
20250313,101100,1654924190,9440,9430,9440,9430,1044
20250313,101000,1645069020,9440,9420,9440,9420,565
20250313,100900,1639739420,9400,9430,9430,9400,1543
20250313,100800,1625196020,9440,9440,9445,9440,77
20250313,100700,1624469115,9430,9430,9430,9430,0
20250313,100600,1624469115,9430,9430,9430,9430,63
20250313,100500,1623875025,9460,9460,9460,9460,10
20250313,100400,1623780425,9430,9470,9470,9430,957
20250313,100300,1614752285,9490,9540,9540,9490,271
20250313,100200,1612175795,9510,9530,9540,9510,772
20250313,100100,1604830755,9520,9515,9520,9515,67
20250313,100000,1604192975,9520,9540,9540,9520,506
20250313,095900,1599375120,9550,9550,9550,9550,1
20250313,095800,1599365570,9550,9520,9550,9520,976
20250313,095700,1590065140,9520,9500,9520,9500,1432
20250313,095600,1576439670,9490,9480,9490,9480,575
20250313,095500,1570983910,9470,9440,9470,9410,328
20250313,095400,1567887790,9410,9450,9450,9400,2534
20250313,095300,1544026300,9470,9450,9470,9450,215
20250313,095200,1541992510,9450,9430,9450,9415,2616
20250313,095100,1517334410,9420,9450,9460,9420,1520
20250313,095000,1502988210,9450,9480,9480,9450,77
20250313,094900,1502259780,9480,9440,9480,9440,1027
20250313,094800,1492564860,9440,9440,9440,9440,472
20250313,094700,1488109180,9440,9450,9465,9440,856
20250313,094600,1480023140,9440,9455,9455,9435,221
20250313,094500,1477937370,9430,9470,9470,9430,2778
20250313,094400,1451669120,9460,9480,9500,9450,954
20250313,094300,1442632780,9490,9450,9490,9450,794
20250313,094200,1435128920,9430,9480,9480,9430,1822
20250313,094100,1417894970,9480,9500,9500,9470,2288
20250313,094000,1396205830,9510,9570,9570,9510,2226
20250313,093900,1374956190,9570,9590,9590,9560,2868
20250313,093800,1347475030,9630,9650,9650,9600,1069
20250313,093700,1337196660,9630,9600,9650,9580,4019
20250313,093600,1298527730,9590,9600,9610,9580,1055
20250313,093500,1288400900,9600,9590,9600,9580,557
20250313,093400,1283061145,9590,9580,9660,9580,2311
20250313,093300,1260808145,9560,9550,9600,9540,3065
20250313,093200,1231517575,9560,9650,9650,9560,1882
20250313,093100,1213481455,9650,9610,9650,9610,1716
20250313,093000,1196961165,9610,9640,9650,9560,8785
20250313,092900,1112420875,9640,9660,9660,9620,3379
20250313,092800,1079841135,9660,9540,9660,9520,6280
20250313,092700,1019471525,9500,9540,9540,9500,1394
20250313,092600,1006208005,9580,9570,9620,9540,7514
20250313,092500,934094545,9550,9470,9570,9470,3756
20250313,092400,898332465,9480,9470,9490,9460,1180
20250313,092300,887145095,9480,9490,9500,9470,463
20250313,092200,882756135,9470,9470,9490,9450,1037
20250313,092100,872940985,9470,9500,9500,9470,865
20250313,092000,864736115,9490,9500,9500,9490,306
20250313,091900,861832125,9520,9520,9550,9520,2235
20250313,091800,840522885,9510,9530,9550,9435,6153
20250313,091700,781936135,9530,9440,9570,9440,5845
20250313,091600,726225725,9400,9470,9470,9400,1114
20250313,091500,715731235,9470,9460,9490,9440,521
20250313,091400,710807445,9430,9430,9500,9410,2609
20250313,091300,686066345,9410,9430,9440,9410,1947
20250313,091200,667704025,9460,9470,9480,9450,406
20250313,091100,663861355,9470,9420,9470,9390,1118
20250313,091000,653309425,9420,9430,9430,9350,1936
20250313,090900,635139465,9380,9420,9450,9380,3353
20250313,090800,603610705,9400,9430,9430,9400,1015
20250313,090700,594052795,9440,9390,9440,9380,1293
20250313,090600,581901195,9410,9410,9420,9390,1198
20250313,090500,570629365,9410,9370,9410,9350,1753
20250313,090400,554202245,9370,9430,9440,9370,2333
20250313,090300,532279735,9440,9450,9490,9390,1581
20250313,090200,517363890,9450,9440,9530,9410,5382
20250313,090100,466512320,9450,9590,9590,9420,11040
20250313,090000,361832590,9590,9660,9870,9450,37540