KissMeData/048430/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,193000,4073163300,9080,9080,9080,9080,4450
20250327,192900,4073163300,9080,9080,9080,9080,0
20250327,192800,4073163300,9080,9080,9080,9080,0
20250327,192700,4073163300,9080,9080,9080,9080,0
20250327,192600,4073163300,9080,9080,9080,9080,0
20250327,192500,4073163300,9080,9080,9080,9080,0
20250327,192400,4073163300,9080,9080,9080,9080,0
20250327,192300,4073163300,9080,9080,9080,9080,0
20250327,192200,4073163300,9080,9080,9080,9080,0
20250327,192100,4073163300,9080,9080,9080,9080,0
20250327,192000,4073163300,9080,9080,9080,9080,0
20250327,191900,4073163300,9080,9080,9080,9080,0
20250327,191800,4073163300,9080,9080,9080,9080,0
20250327,191700,4073163300,9080,9080,9080,9080,0
20250327,191600,4073163300,9080,9080,9080,9080,0
20250327,191500,4073163300,9080,9080,9080,9080,0
20250327,191400,4073163300,9080,9080,9080,9080,0
20250327,191300,4073163300,9080,9080,9080,9080,0
20250327,191200,4073163300,9080,9080,9080,9080,0
20250327,191100,4073163300,9080,9080,9080,9080,0
20250327,191000,4073163300,9080,9080,9080,9080,0
20250327,190900,4073163300,9080,9080,9080,9080,0
20250327,190800,4073163300,9080,9080,9080,9080,0
20250327,190700,4073163300,9080,9080,9080,9080,0
20250327,190600,4073163300,9080,9080,9080,9080,0
20250327,190500,4073163300,9080,9080,9080,9080,0
20250327,190400,4073163300,9080,9080,9080,9080,0
20250327,190300,4073163300,9080,9080,9080,9080,0
20250327,190200,4073163300,9080,9080,9080,9080,0
20250327,190100,4073163300,9080,9080,9080,9080,0
20250327,190000,4073163300,9080,9080,9080,9080,4450
20250327,185900,4073163300,9080,9080,9080,9080,0
20250327,185800,4073163300,9080,9080,9080,9080,0
20250327,185700,4073163300,9080,9080,9080,9080,0
20250327,185600,4073163300,9080,9080,9080,9080,0
20250327,185500,4073163300,9080,9080,9080,9080,0
20250327,185400,4073163300,9080,9080,9080,9080,0
20250327,185300,4073163300,9080,9080,9080,9080,0
20250327,185200,4073163300,9080,9080,9080,9080,0
20250327,185100,4073163300,9080,9080,9080,9080,0
20250327,185000,4073163300,9080,9080,9080,9080,0
20250327,184900,4073163300,9080,9080,9080,9080,0
20250327,184800,4073163300,9080,9080,9080,9080,0
20250327,184700,4073163300,9080,9080,9080,9080,0
20250327,184600,4073163300,9080,9080,9080,9080,0
20250327,184500,4073163300,9080,9080,9080,9080,0
20250327,184400,4073163300,9080,9080,9080,9080,0
20250327,184300,4073163300,9080,9080,9080,9080,0
20250327,184200,4073163300,9080,9080,9080,9080,0
20250327,184100,4073163300,9080,9080,9080,9080,0
20250327,184000,4073163300,9080,9080,9080,9080,0
20250327,183900,4073163300,9080,9080,9080,9080,0
20250327,183800,4073163300,9080,9080,9080,9080,0
20250327,183700,4073163300,9080,9080,9080,9080,0
20250327,183600,4073163300,9080,9080,9080,9080,0
20250327,183500,4073163300,9080,9080,9080,9080,0
20250327,183400,4073163300,9080,9080,9080,9080,0
20250327,183300,4073163300,9080,9080,9080,9080,0
20250327,183200,4073163300,9080,9080,9080,9080,0
20250327,183100,4073163300,9080,9080,9080,9080,0
20250327,183000,4073163300,9080,9080,9080,9080,4450
20250327,182900,4073163300,9080,9080,9080,9080,0
20250327,182800,4073163300,9080,9080,9080,9080,0
20250327,182700,4073163300,9080,9080,9080,9080,0
20250327,182600,4073163300,9080,9080,9080,9080,0
20250327,182500,4073163300,9080,9080,9080,9080,0
20250327,182400,4073163300,9080,9080,9080,9080,0
20250327,182300,4073163300,9080,9080,9080,9080,0
20250327,182200,4073163300,9080,9080,9080,9080,0
20250327,182100,4073163300,9080,9080,9080,9080,0
20250327,182000,4073163300,9080,9080,9080,9080,0
20250327,181900,4073163300,9080,9080,9080,9080,0
20250327,181800,4073163300,9080,9080,9080,9080,0
20250327,181700,4073163300,9080,9080,9080,9080,0
20250327,181600,4073163300,9080,9080,9080,9080,0
20250327,181500,4073163300,9080,9080,9080,9080,0
20250327,181400,4073163300,9080,9080,9080,9080,0
20250327,181300,4073163300,9080,9080,9080,9080,0
20250327,181200,4073163300,9080,9080,9080,9080,0
20250327,181100,4073163300,9080,9080,9080,9080,0
20250327,181000,4073163300,9080,9080,9080,9080,0
20250327,180900,4073163300,9080,9080,9080,9080,0
20250327,180800,4073163300,9080,9080,9080,9080,0
20250327,180700,4073163300,9080,9080,9080,9080,0
20250327,180600,4073163300,9080,9080,9080,9080,0
20250327,180500,4073163300,9080,9080,9080,9080,0
20250327,180400,4073163300,9080,9080,9080,9080,0
20250327,180300,4073163300,9080,9080,9080,9080,0
20250327,180200,4073163300,9080,9080,9080,9080,0
20250327,180100,4073163300,9080,9080,9080,9080,0
20250327,180000,4073163300,9080,9080,9080,9080,4450
20250327,175900,4073163300,9080,9080,9080,9080,0
20250327,175800,4073163300,9080,9080,9080,9080,0
20250327,175700,4073163300,9080,9080,9080,9080,0
20250327,175600,4073163300,9080,9080,9080,9080,0
20250327,175500,4073163300,9080,9080,9080,9080,0
20250327,175400,4073163300,9080,9080,9080,9080,0
20250327,175300,4073163300,9080,9080,9080,9080,0
20250327,175200,4073163300,9080,9080,9080,9080,0
20250327,175100,4073163300,9080,9080,9080,9080,0
20250327,175000,4073163300,9080,9080,9080,9080,0
20250327,174900,4073163300,9080,9080,9080,9080,0
20250327,174800,4073163300,9080,9080,9080,9080,0
20250327,174700,4073163300,9080,9080,9080,9080,0
20250327,174600,4073163300,9080,9080,9080,9080,0
20250327,174500,4073163300,9080,9080,9080,9080,0
20250327,174400,4073163300,9080,9080,9080,9080,0
20250327,174300,4073163300,9080,9080,9080,9080,0
20250327,174200,4073163300,9080,9080,9080,9080,0
20250327,174100,4073163300,9080,9080,9080,9080,0
20250327,174000,4073163300,9080,9080,9080,9080,0
20250327,173900,4073163300,9080,9080,9080,9080,0
20250327,173800,4073163300,9080,9080,9080,9080,0
20250327,173700,4073163300,9080,9080,9080,9080,0
20250327,173600,4073163300,9080,9080,9080,9080,0
20250327,173500,4073163300,9080,9080,9080,9080,0
20250327,173400,4073163300,9080,9080,9080,9080,0
20250327,173300,4073163300,9080,9080,9080,9080,0
20250327,173200,4073163300,9080,9080,9080,9080,0
20250327,173100,4073163300,9080,9080,9080,9080,0
20250327,173000,4073163300,9080,9080,9080,9080,4450
20250327,172900,4073163300,9080,9080,9080,9080,0
20250327,172800,4073163300,9080,9080,9080,9080,0
20250327,172700,4073163300,9080,9080,9080,9080,0
20250327,172600,4073163300,9080,9080,9080,9080,0
20250327,172500,4073163300,9080,9080,9080,9080,0
20250327,172400,4073163300,9080,9080,9080,9080,0
20250327,172300,4073163300,9080,9080,9080,9080,0
20250327,172200,4073163300,9080,9080,9080,9080,0
20250327,172100,4073163300,9080,9080,9080,9080,0
20250327,172000,4073163300,9080,9080,9080,9080,0
20250327,171900,4073163300,9080,9080,9080,9080,0
20250327,171800,4073163300,9080,9080,9080,9080,0
20250327,171700,4073163300,9080,9080,9080,9080,0
20250327,171600,4073163300,9080,9080,9080,9080,0
20250327,171500,4073163300,9080,9080,9080,9080,0
20250327,171400,4073163300,9080,9080,9080,9080,0
20250327,171300,4073163300,9080,9080,9080,9080,0
20250327,171200,4073163300,9080,9080,9080,9080,0
20250327,171100,4073163300,9080,9080,9080,9080,0
20250327,171000,4073163300,9080,9080,9080,9080,0
20250327,170900,4073163300,9080,9080,9080,9080,0
20250327,170800,4073163300,9080,9080,9080,9080,0
20250327,170700,4073163300,9080,9080,9080,9080,0
20250327,170600,4073163300,9080,9080,9080,9080,0
20250327,170500,4073163300,9080,9080,9080,9080,0
20250327,170400,4073163300,9080,9080,9080,9080,0
20250327,170300,4073163300,9080,9080,9080,9080,0
20250327,170200,4073163300,9080,9080,9080,9080,0
20250327,170100,4073163300,9080,9080,9080,9080,0
20250327,170000,4073163300,9080,9080,9080,9080,4450
20250327,165900,4073163300,9080,9080,9080,9080,0
20250327,165800,4073163300,9080,9080,9080,9080,0
20250327,165700,4073163300,9080,9080,9080,9080,0
20250327,165600,4073163300,9080,9080,9080,9080,0
20250327,165500,4073163300,9080,9080,9080,9080,0
20250327,165400,4073163300,9080,9080,9080,9080,0
20250327,165300,4073163300,9080,9080,9080,9080,0
20250327,165200,4073163300,9080,9080,9080,9080,0
20250327,165100,4073163300,9080,9080,9080,9080,0
20250327,165000,4073163300,9080,9080,9080,9080,0
20250327,164900,4073163300,9080,9080,9080,9080,0
20250327,164800,4073163300,9080,9080,9080,9080,0
20250327,164700,4073163300,9080,9080,9080,9080,0
20250327,164600,4073163300,9080,9080,9080,9080,0
20250327,164500,4073163300,9080,9080,9080,9080,0
20250327,164400,4073163300,9080,9080,9080,9080,0
20250327,164300,4073163300,9080,9080,9080,9080,0
20250327,164200,4073163300,9080,9080,9080,9080,0
20250327,164100,4073163300,9080,9080,9080,9080,0
20250327,164000,4073163300,9080,9080,9080,9080,0
20250327,163900,4073163300,9080,9080,9080,9080,0
20250327,163800,4073163300,9080,9080,9080,9080,0
20250327,163700,4073163300,9080,9080,9080,9080,0
20250327,163600,4073163300,9080,9080,9080,9080,0
20250327,163500,4073163300,9080,9080,9080,9080,0
20250327,163400,4073163300,9080,9080,9080,9080,0
20250327,163300,4073163300,9080,9080,9080,9080,0
20250327,163200,4073163300,9080,9080,9080,9080,0
20250327,163100,4073163300,9080,9080,9080,9080,0
20250327,163000,4073163300,9080,9080,9080,9080,4450
20250327,162900,4073163300,9080,9080,9080,9080,0
20250327,162800,4073163300,9080,9080,9080,9080,0
20250327,162700,4073163300,9080,9080,9080,9080,0
20250327,162600,4073163300,9080,9080,9080,9080,0
20250327,162500,4073163300,9080,9080,9080,9080,0
20250327,162400,4073163300,9080,9080,9080,9080,0
20250327,162300,4073163300,9080,9080,9080,9080,0
20250327,162200,4073163300,9080,9080,9080,9080,0
20250327,162100,4073163300,9080,9080,9080,9080,0
20250327,162000,4073163300,9080,9080,9080,9080,0
20250327,161900,4073163300,9080,9080,9080,9080,0
20250327,161800,4073163300,9080,9080,9080,9080,0
20250327,161700,4073163300,9080,9080,9080,9080,0
20250327,161600,4073163300,9080,9080,9080,9080,0
20250327,161500,4073163300,9080,9080,9080,9080,0
20250327,161400,4073163300,9080,9080,9080,9080,0
20250327,161300,4073163300,9080,9080,9080,9080,0
20250327,161200,4073163300,9080,9080,9080,9080,0
20250327,161100,4073163300,9080,9080,9080,9080,0
20250327,161000,4073163300,9080,9080,9080,9080,0
20250327,160900,4073163300,9080,9080,9080,9080,0
20250327,160800,4073163300,9080,9080,9080,9080,0
20250327,160700,4073163300,9080,9080,9080,9080,0
20250327,160600,4073163300,9080,9080,9080,9080,0
20250327,160500,4073163300,9080,9080,9080,9080,0
20250327,160400,4073163300,9080,9080,9080,9080,0
20250327,160300,4073163300,9080,9080,9080,9080,0
20250327,160200,4073163300,9080,9080,9080,9080,0
20250327,160100,4073163300,9080,9080,9080,9080,0
20250327,160000,4073163300,9080,9080,9080,9080,4450
20250327,155900,4073163300,9080,9080,9080,9080,0
20250327,155800,4073163300,9080,9080,9080,9080,0
20250327,155700,4073163300,9080,9080,9080,9080,0
20250327,155600,4073163300,9080,9080,9080,9080,0
20250327,155500,4073163300,9080,9080,9080,9080,0
20250327,155400,4073163300,9080,9080,9080,9080,0
20250327,155300,4073163300,9080,9080,9080,9080,0
20250327,155200,4073163300,9080,9080,9080,9080,0
20250327,155100,4073163300,9080,9080,9080,9080,0
20250327,155000,4073163300,9080,9080,9080,9080,0
20250327,154900,4073163300,9080,9080,9080,9080,0
20250327,154800,4073163300,9080,9080,9080,9080,0
20250327,154700,4073163300,9080,9080,9080,9080,0
20250327,154600,4073163300,9080,9080,9080,9080,0
20250327,154500,4073163300,9080,9080,9080,9080,0
20250327,154400,4073163300,9080,9080,9080,9080,0
20250327,154300,4073163300,9080,9080,9080,9080,0
20250327,154200,4073163300,9080,9080,9080,9080,0
20250327,154100,4073163300,9080,9080,9080,9080,0
20250327,154000,4073163300,9080,9080,9080,9080,0
20250327,153900,4073163300,9080,9080,9080,9080,0
20250327,153800,4073163300,9080,9080,9080,9080,0
20250327,153700,4073163300,9080,9080,9080,9080,0
20250327,153600,4073163300,9080,9080,9080,9080,0
20250327,153500,4073163300,9080,9080,9080,9080,0
20250327,153400,4073163300,9080,9080,9080,9080,0
20250327,153300,4073163300,9080,9080,9080,9080,0
20250327,153200,4073163300,9080,9080,9080,9080,0
20250327,153100,4073163300,9080,9080,9080,9080,0
20250327,153000,4073163300,9080,9080,9080,9080,8900
20250327,152900,4032757300,9150,9150,9150,9150,0
20250327,152800,4032757300,9150,9150,9150,9150,0
20250327,152700,4032757300,9150,9150,9150,9150,0
20250327,152600,4032757300,9150,9150,9150,9150,0
20250327,152500,4032757300,9150,9150,9150,9150,0
20250327,152400,4032757300,9150,9150,9150,9150,0
20250327,152300,4032757300,9150,9150,9150,9150,0
20250327,152200,4032757300,9150,9150,9150,9150,0
20250327,152100,4032757300,9150,9150,9150,9150,0
20250327,152000,4032757300,9150,9150,9150,9150,0
20250327,151900,4032757300,9150,9150,9170,9110,1144
20250327,151800,4022328940,9140,9110,9200,9110,369
20250327,151700,4018966480,9110,9200,9200,9110,13248
20250327,151600,3897811730,9210,9220,9240,9210,129
20250327,151500,3896623400,9210,9230,9250,9210,77
20250327,151400,3895911480,9250,9240,9250,9240,303
20250327,151300,3893109800,9190,9270,9280,9160,3297
20250327,151200,3862683070,9270,9190,9270,9190,1330
20250327,151100,3850389220,9190,9190,9190,9190,129
20250327,151000,3849203710,9200,9210,9210,9200,327
20250327,150900,3846195010,9220,9220,9220,9220,0
20250327,150800,3846195010,9220,9220,9220,9220,20
20250327,150700,3846010610,9230,9220,9230,9220,24
20250327,150600,3845789200,9220,9200,9220,9200,269
20250327,150500,3843313790,9180,9200,9210,9180,119
20250327,150400,3842221320,9200,9210,9220,9200,241
20250327,150300,3840001100,9210,9160,9210,9150,1389
20250327,150200,3827251760,9180,9170,9180,9170,203
20250327,150100,3825388710,9180,9180,9180,9180,3
20250327,150000,3825361170,9180,9180,9180,9180,27
20250327,145900,3825113310,9180,9180,9180,9180,1
20250327,145800,3825104130,9140,9170,9180,9140,204
20250327,145700,3823234130,9170,9140,9180,9140,66
20250327,145600,3822628910,9170,9170,9170,9170,1
20250327,145500,3822619740,9170,9160,9170,9150,636
20250327,145400,3816799960,9160,9160,9160,9150,120
20250327,145300,3815701480,9180,9180,9180,9180,3
20250327,145200,3815673940,9180,9180,9180,9120,2304
20250327,145100,3794583870,9190,9190,9190,9190,71
20250327,145000,3793931380,9190,9200,9200,9190,99
20250327,144900,3793021070,9190,9190,9190,9190,2
20250327,144800,3793002690,9185,9210,9210,9170,1324
20250327,144700,3780835705,9210,9210,9210,9210,18
20250327,144600,3780669925,9210,9210,9210,9210,350
20250327,144500,3777446425,9210,9220,9220,9210,64
20250327,144400,3776856445,9220,9220,9220,9220,232
20250327,144300,3774717405,9220,9220,9220,9220,100
20250327,144200,3773795405,9220,9220,9220,9220,100
20250327,144100,3772873405,9230,9250,9250,9230,201
20250327,144000,3771018155,9230,9240,9240,9220,845
20250327,143900,3763223615,9230,9240,9240,9230,233
20250327,143800,3761070705,9250,9250,9250,9250,250
20250327,143700,3758758205,9250,9240,9250,9240,92
20250327,143600,3757907895,9240,9240,9250,9230,1138
20250327,143500,3747391575,9240,9220,9240,9220,976
20250327,143400,3738391275,9220,9220,9220,9220,50
20250327,143300,3737930275,9220,9220,9220,9220,101
20250327,143200,3736999055,9220,9190,9220,9190,973
20250327,143100,3728041895,9200,9190,9200,9190,156
20250327,143000,3726608245,9190,9180,9190,9180,182
20250327,142900,3724937475,9190,9190,9190,9190,22
20250327,142800,3724735295,9190,9190,9190,9190,41
20250327,142700,3724358505,9190,9190,9190,9190,1
20250327,142600,3724349315,9190,9190,9190,9190,0
20250327,142500,3724349315,9190,9190,9190,9190,12
20250327,142400,3724239035,9190,9190,9190,9190,0
20250327,142300,3724239035,9190,9180,9190,9180,274
20250327,142200,3721723705,9170,9170,9170,9170,907
20250327,142100,3713406515,9180,9160,9180,9160,221
20250327,142000,3711382135,9180,9180,9180,9180,0
20250327,141900,3711382135,9180,9180,9180,9180,181
20250327,141800,3709720555,9160,9180,9180,9160,32
20250327,141700,3709426875,9170,9160,9170,9160,83
20250327,141600,3708665995,9160,9160,9160,9160,0
20250327,141500,3708665995,9160,9160,9160,9160,59
20250327,141400,3708125555,9160,9160,9160,9160,0
20250327,141300,3708125555,9160,9170,9170,9160,1938
20250327,141200,3690372395,9170,9170,9170,9170,5
20250327,141100,3690326545,9190,9160,9190,9160,3
20250327,141000,3690299035,9180,9180,9180,9180,20
20250327,140900,3690115435,9180,9170,9190,9160,767
20250327,140800,3683082965,9170,9170,9170,9170,14
20250327,140700,3682954585,9180,9170,9180,9170,2
20250327,140600,3682936235,9170,9170,9180,9170,245
20250327,140500,3680689575,9170,9170,9170,9170,14
20250327,140400,3680561195,9180,9180,9180,9170,56
20250327,140300,3680047605,9180,9180,9180,9180,6
20250327,140200,3679992525,9170,9170,9170,9170,55
20250327,140100,3679488175,9180,9180,9180,9180,145
20250327,140000,3678157075,9190,9190,9190,9190,2
20250327,135900,3678138695,9190,9200,9200,9190,9
20250327,135800,3678055935,9200,9180,9200,9180,134
20250327,135700,3676824755,9180,9180,9180,9180,202
20250327,135600,3674970395,9190,9180,9190,9180,122
20250327,135500,3673850415,9170,9180,9180,9170,148
20250327,135400,3672492255,9180,9180,9180,9180,100
20250327,135300,3671574255,9180,9170,9180,9170,5
20250327,135200,3671528395,9170,9180,9180,9170,22
20250327,135100,3671326555,9170,9170,9170,9170,76
20250327,135000,3670629635,9170,9170,9170,9170,2
20250327,134900,3670611295,9180,9180,9180,9180,9
20250327,134800,3670528675,9180,9180,9180,9180,0
20250327,134700,3670528675,9180,9180,9180,9180,0
20250327,134600,3670528675,9180,9180,9180,9180,0
20250327,134500,3670528675,9180,9170,9180,9170,5
20250327,134400,3670482785,9150,9150,9150,9150,35
20250327,134300,3670162535,9140,9130,9150,9130,1498
20250327,134200,3656480205,9130,9130,9130,9130,1
20250327,134100,3656471075,9120,9130,9130,9120,53
20250327,134000,3655987685,9130,9130,9130,9120,91
20250327,133900,3655157735,9130,9130,9130,9130,3
20250327,133800,3655130345,9130,9120,9130,9120,3
20250327,133700,3655102975,9120,9120,9120,9120,2
20250327,133600,3655084735,9120,9120,9120,9110,154
20250327,133500,3653681750,9120,9120,9120,9120,23
20250327,133400,3653471990,9120,9130,9130,9110,422
20250327,133300,3649624260,9130,9140,9140,9130,4
20250327,133200,3649587730,9120,9130,9130,9120,236
20250327,133100,3647435240,9130,9130,9130,9120,254
20250327,133000,3645118530,9130,9130,9140,9130,1221
20250327,132900,3633968720,9130,9130,9130,9120,1300
20250327,132800,3622111980,9130,9140,9140,9120,531
20250327,132700,3617264020,9140,9140,9140,9140,13
20250327,132600,3617145200,9140,9140,9140,9130,29
20250327,132500,3616880400,9140,9160,9160,9140,1076
20250327,132400,3607040570,9170,9160,9170,9150,193
20250327,132300,3605274580,9160,9160,9160,9160,9
20250327,132200,3605192140,9160,9180,9180,9160,183
20250327,132100,3603515610,9180,9180,9180,9180,86
20250327,132000,3602726130,9170,9180,9180,9170,95
20250327,131900,3601854960,9180,9170,9180,9170,4
20250327,131800,3601818270,9170,9180,9180,9170,17
20250327,131700,3601662260,9180,9180,9180,9150,504
20250327,131600,3597050030,9180,9160,9180,9160,13
20250327,131500,3596930710,9160,9160,9180,9160,9
20250327,131400,3596848250,9160,9160,9160,9150,462
20250327,131300,3592618260,9180,9170,9180,9160,159
20250327,131200,3591160400,9170,9170,9170,9170,66
20250327,131100,3590555180,9180,9170,9180,9170,460
20250327,131000,3586336970,9170,9160,9170,9160,100
20250327,130900,3585420940,9160,9160,9160,9160,12
20250327,130800,3585311020,9170,9160,9180,9160,350
20250327,130700,3582102970,9150,9120,9150,9120,413
20250327,130600,3578329380,9130,9130,9130,9125,348
20250327,130500,3575152375,9130,9120,9130,9120,3
20250327,130400,3575125005,9130,9130,9130,9130,225
20250327,130300,3573070755,9130,9130,9130,9130,959
20250327,130200,3564315085,9125,9110,9125,9110,210
20250327,130100,3562398925,9120,9120,9120,9100,739
20250327,130000,3555665625,9100,9100,9140,9090,4206
20250327,125900,3517402920,9100,9120,9140,9100,1207
20250327,125800,3506414830,9150,9120,9150,9120,1003
20250327,125700,3497267410,9120,9140,9150,9120,428
20250327,125600,3493363040,9140,9150,9150,9130,1101
20250327,125500,3483309400,9160,9150,9160,9130,1516
20250327,125400,3469458450,9160,9150,9160,9150,10
20250327,125300,3469366900,9160,9160,9170,9160,82
20250327,125200,3468615770,9180,9180,9180,9180,0
20250327,125100,3468615770,9180,9150,9180,9140,505
20250327,125000,3463999070,9150,9170,9170,9150,572
20250327,124900,3458763270,9170,9180,9180,9170,42
20250327,124800,3458378000,9190,9200,9200,9190,6
20250327,124700,3458322820,9200,9210,9210,9170,158
20250327,124600,3456872790,9210,9210,9210,9210,0
20250327,124500,3456872790,9210,9210,9210,9210,0
20250327,124400,3456872790,9210,9200,9210,9200,3
20250327,124300,3456845170,9190,9210,9210,9190,21
20250327,124200,3456652160,9190,9190,9190,9190,0
20250327,124100,3456652160,9190,9190,9210,9190,35
20250327,124000,3456330310,9190,9190,9190,9180,12
20250327,123900,3456220130,9190,9180,9190,9180,8
20250327,123800,3456146670,9190,9190,9190,9190,100
20250327,123700,3455227670,9180,9190,9190,9180,2
20250327,123600,3455209300,9180,9180,9180,9180,1
20250327,123500,3455200120,9160,9160,9180,9160,77
20250327,123400,3454494780,9190,9160,9190,9160,154
20250327,123300,3453084110,9160,9160,9190,9160,178
20250327,123200,3451453600,9190,9170,9190,9170,269
20250327,123100,3448982870,9150,9170,9170,9150,2364
20250327,123000,3427329820,9170,9170,9170,9160,288
20250327,122900,3424689860,9160,9180,9190,9160,414
20250327,122800,3420893420,9210,9190,9210,9190,2
20250327,122700,3420875020,9190,9190,9190,9190,60
20250327,122600,3420323620,9190,9210,9210,9190,6
20250327,122500,3420268380,9220,9220,9220,9220,0
20250327,122400,3420268380,9220,9220,9220,9220,0
20250327,122300,3420268380,9220,9180,9220,9180,51
20250327,122200,3419800160,9220,9220,9220,9220,0
20250327,122100,3419800160,9220,9230,9230,9220,5
20250327,122000,3419754050,9160,9240,9240,9160,1232
20250327,121900,3408452220,9240,9240,9240,9240,1
20250327,121800,3408442980,9190,9250,9250,9190,699
20250327,121700,3401995920,9250,9240,9250,9240,506
20250327,121600,3397319470,9240,9210,9240,9210,666
20250327,121500,3391179140,9210,9210,9210,9210,1
20250327,121400,3391169930,9180,9180,9180,9180,1
20250327,121300,3391160750,9210,9210,9210,9210,543
20250327,121200,3386159720,9170,9170,9170,9170,131
20250327,121100,3384958450,9170,9200,9200,9170,394
20250327,121000,3381343920,9210,9210,9210,9210,112
20250327,120900,3380312400,9210,9210,9210,9210,0
20250327,120800,3380312400,9210,9210,9210,9210,0
20250327,120700,3380312400,9210,9210,9210,9210,1
20250327,120600,3380303190,9200,9210,9210,9200,20
20250327,120500,3380119090,9220,9220,9220,9220,0
20250327,120400,3380119090,9220,9210,9220,9210,100
20250327,120300,3379197110,9220,9200,9220,9170,3245
20250327,120200,3349401410,9200,9190,9200,9180,202
20250327,120100,3347544970,9200,9180,9200,9180,2894
20250327,120000,3320972840,9190,9200,9200,9190,67
20250327,115900,3320357050,9230,9230,9230,9230,0
20250327,115800,3320357050,9230,9230,9230,9230,1
20250327,115700,3320347820,9190,9180,9190,9180,612
20250327,115600,3314723550,9190,9200,9200,9180,1397
20250327,115500,3301883630,9230,9250,9250,9200,1698
20250327,115400,3286237700,9260,9260,9260,9240,29
20250327,115300,3285969700,9240,9240,9240,9240,0
20250327,115200,3285969700,9240,9225,9240,9215,1758
20250327,115100,3269753980,9220,9220,9220,9220,59
20250327,115000,3269210000,9220,9230,9230,9220,147
20250327,114900,3267853510,9240,9260,9260,9240,149
20250327,114800,3266476680,9270,9270,9270,9270,0
20250327,114700,3266476680,9270,9270,9270,9270,0
20250327,114600,3266476680,9270,9270,9270,9270,25
20250327,114500,3266244930,9270,9270,9270,9270,31
20250327,114400,3265957560,9300,9300,9300,9300,0
20250327,114300,3265957560,9300,9300,9300,9300,160
20250327,114200,3264469560,9300,9300,9300,9300,350
20250327,114100,3261214560,9300,9300,9300,9300,13
20250327,114000,3261093660,9300,9290,9300,9290,400
20250327,113900,3257373680,9310,9310,9310,9310,0
20250327,113800,3257373680,9310,9310,9310,9310,0
20250327,113700,3257373680,9310,9290,9310,9290,157
20250327,113600,3255913440,9280,9280,9280,9280,56
20250327,113500,3255393760,9280,9280,9280,9280,1
20250327,113400,3255384480,9280,9280,9280,9280,0
20250327,113300,3255384480,9280,9280,9280,9280,50
20250327,113200,3254920480,9280,9280,9280,9280,1
20250327,113100,3254911200,9240,9240,9240,9240,30
20250327,113000,3254634000,9260,9240,9260,9240,448
20250327,112900,3250485540,9260,9260,9260,9260,165
20250327,112800,3248957640,9280,9280,9280,9280,0
20250327,112700,3248957640,9280,9280,9280,9280,0
20250327,112600,3248957640,9280,9280,9280,9280,278
20250327,112500,3246377800,9290,9280,9290,9280,4
20250327,112400,3246340670,9290,9280,9290,9280,3
20250327,112300,3246312820,9280,9280,9280,9280,6
20250327,112200,3246257140,9290,9290,9290,9290,0
20250327,112100,3246257140,9290,9290,9290,9290,5
20250327,112000,3246210690,9290,9290,9290,9290,227
20250327,111900,3244101860,9290,9290,9290,9290,22
20250327,111800,3243897480,9300,9310,9310,9300,99
20250327,111700,3242976750,9310,9300,9310,9300,313
20250327,111600,3240065550,9300,9300,9300,9300,50
20250327,111500,3239600550,9310,9310,9310,9310,0
20250327,111400,3239600550,9310,9300,9310,9280,1103
20250327,111300,3229342770,9280,9300,9320,9280,358
20250327,111200,3226013630,9300,9300,9300,9280,17
20250327,111100,3225855770,9300,9300,9300,9280,1081
20250327,111000,3215802810,9320,9250,9320,9250,3376
20250327,110900,3184419220,9250,9190,9260,9180,6161
20250327,110800,3127682850,9200,9250,9250,9200,2469
20250327,110700,3104966960,9210,9250,9250,9210,622
20250327,110600,3099231500,9250,9250,9260,9250,103
20250327,110500,3098278000,9260,9260,9260,9260,3
20250327,110400,3098250220,9250,9250,9250,9250,0
20250327,110300,3098250220,9250,9250,9250,9250,108
20250327,110200,3097251220,9260,9230,9260,9230,106
20250327,110100,3096269980,9250,9220,9250,9220,205
20250327,110000,3094374370,9220,9200,9220,9200,10
20250327,105900,3094282350,9200,9200,9200,9200,149
20250327,105800,3092911550,9220,9200,9220,9200,153
20250327,105700,3091503930,9200,9240,9240,9200,21
20250327,105600,3091310690,9240,9240,9240,9240,10
20250327,105500,3091218290,9240,9240,9240,9240,0
20250327,105400,3091218290,9240,9240,9240,9240,0
20250327,105300,3091218290,9240,9220,9240,9190,1004
20250327,105200,3081983650,9240,9230,9240,9230,1032
20250327,105100,3072457050,9230,9200,9230,9200,563
20250327,105000,3067269140,9200,9220,9220,9200,624
20250327,104900,3061522450,9230,9220,9230,9220,24
20250327,104800,3061301160,9220,9220,9220,9210,198
20250327,104700,3059476730,9240,9240,9240,9220,653
20250327,104600,3053449710,9250,9250,9250,9250,22
20250327,104500,3053246210,9250,9250,9250,9250,75
20250327,104400,3052552460,9250,9270,9300,9250,2024
20250327,104300,3033810610,9270,9260,9270,9260,87
20250327,104200,3033004580,9260,9260,9260,9260,38
20250327,104100,3032652700,9260,9270,9270,9260,2081
20250327,104000,3013362440,9270,9270,9270,9270,207
20250327,103900,3011443550,9270,9270,9270,9270,140
20250327,103800,3010145750,9320,9320,9320,9320,300
20250327,103700,3007349750,9320,9280,9320,9280,1206
20250327,103600,2996127060,9260,9260,9260,9250,577
20250327,103500,2990786810,9260,9270,9280,9260,582
20250327,103400,2985391870,9275,9280,9280,9270,1825
20250327,103300,2968465430,9280,9290,9300,9280,1155
20250327,103200,2957732190,9280,9260,9280,9260,538
20250327,103100,2952742020,9250,9250,9250,9250,247
20250327,103000,2950457270,9240,9230,9240,9230,210
20250327,102900,2948518870,9250,9230,9250,9220,256
20250327,102800,2946158210,9220,9240,9250,9220,293
20250327,102700,2943456480,9240,9240,9240,9230,27
20250327,102600,2943207080,9240,9210,9240,9210,216
20250327,102500,2941217680,9220,9220,9220,9210,2465
20250327,102400,2918505950,9230,9220,9230,9220,100
20250327,102300,2917583900,9210,9210,9210,9210,1
20250327,102200,2917574690,9210,9225,9225,9210,297
20250327,102100,2914836355,9220,9210,9230,9210,77
20250327,102000,2914126105,9220,9190,9220,9190,66
20250327,101900,2913519265,9190,9190,9190,9190,282
20250327,101800,2910927685,9190,9190,9190,9190,705
20250327,101700,2904448735,9210,9220,9220,9210,210
20250327,101600,2902514535,9220,9210,9220,9190,2760
20250327,101500,2877129685,9210,9260,9270,9210,1905
20250327,101400,2859557515,9270,9270,9270,9270,51
20250327,101300,2859084745,9260,9230,9260,9220,533
20250327,101200,2854165425,9230,9270,9270,9230,524
20250327,101100,2849321505,9270,9260,9300,9230,742
20250327,101000,2842446335,9260,9240,9260,9220,1373
20250327,100900,2829779725,9230,9270,9270,9230,1614
20250327,100800,2814857885,9270,9270,9270,9260,204
20250327,100700,2812968025,9270,9270,9280,9270,260
20250327,100600,2810557655,9270,9270,9310,9250,1212
20250327,100500,2799333845,9260,9290,9290,9260,2388
20250327,100400,2777202225,9290,9330,9330,9270,7300
20250327,100300,2709332125,9320,9350,9350,9320,1022
20250327,100200,2699803815,9370,9380,9400,9320,3604
20250327,100100,2666157525,9420,9400,9420,9360,1624
20250327,100000,2650898825,9400,9450,9470,9340,8717
20250327,095900,2569140005,9460,9510,9540,9460,1741
20250327,095800,2552616395,9540,9600,9600,9490,5937
20250327,095700,2496066805,9600,9540,9600,9540,7669
20250327,095600,2422625185,9550,9490,9550,9480,3092
20250327,095500,2393213775,9500,9440,9500,9440,1810
20250327,095400,2376086195,9440,9440,9440,9430,5
20250327,095300,2376039015,9420,9410,9420,9410,262
20250327,095200,2373573135,9440,9420,9440,9410,1205
20250327,095100,2362224095,9440,9420,9450,9420,65
20250327,095000,2361611585,9420,9480,9480,9420,1618
20250327,094900,2346334410,9480,9460,9480,9430,3880
20250327,094800,2309660895,9465,9500,9520,9465,2883
20250327,094700,2282281280,9510,9510,9510,9470,261
20250327,094600,2279800270,9510,9450,9510,9430,1575
20250327,094500,2264885650,9450,9460,9530,9440,3995
20250327,094400,2227045590,9480,9550,9550,9460,6955
20250327,094300,2161042850,9550,9500,9550,9500,2236
20250327,094200,2139734385,9510,9530,9540,9500,2860
20250327,094100,2112470905,9540,9470,9540,9470,2956
20250327,094000,2084344665,9520,9380,9530,9370,4806
20250327,093900,2038838775,9390,9390,9430,9390,566
20250327,093800,2033523175,9430,9390,9430,9390,1643
20250327,093700,2018077025,9390,9390,9450,9350,3246
20250327,093600,1987494935,9350,9410,9410,9350,3539
20250327,093500,1954307405,9410,9470,9470,9410,2582
20250327,093400,1929943455,9470,9540,9550,9460,11580
20250327,093300,1819760055,9510,9400,9550,9400,10068
20250327,093200,1724345965,9400,9385,9410,9360,2625
20250327,093100,1699713375,9385,9420,9420,9370,4233
20250327,093000,1659980355,9390,9420,9450,9390,4431
20250327,092900,1618232435,9420,9390,9430,9380,5322
20250327,092800,1568203015,9390,9330,9400,9330,11016
20250327,092700,1465075865,9330,9320,9330,9300,3326
20250327,092600,1434082395,9320,9320,9330,9300,1743
20250327,092500,1417834815,9320,9270,9330,9270,3782
20250327,092400,1382643050,9270,9230,9270,9230,7
20250327,092300,1382578320,9280,9300,9300,9230,3918
20250327,092200,1346295850,9300,9260,9300,9260,5713
20250327,092100,1293300940,9270,9250,9270,9250,758
20250327,092000,1286282660,9240,9300,9320,9240,1714
20250327,091900,1270382770,9280,9240,9280,9240,2095
20250327,091800,1250961770,9240,9250,9300,9240,4438
20250327,091700,1209805640,9250,9240,9250,9210,414
20250327,091600,1205984020,9240,9200,9240,9200,2838
20250327,091500,1179855760,9200,9190,9220,9190,1344
20250327,091400,1167495940,9200,9240,9250,9180,7897
20250327,091300,1094728700,9240,9300,9340,9230,4102
20250327,091200,1056693810,9300,9340,9360,9260,17858
20250327,091100,890381300,9340,9190,9350,9190,16283
20250327,091000,738998820,9190,9140,9200,9140,5444
20250327,090900,689059440,9140,9150,9190,9100,6035
20250327,090800,633868490,9160,9130,9160,9070,3202
20250327,090700,604712940,9150,9160,9180,9130,9592
20250327,090600,516747460,9160,9110,9160,9100,3701
20250327,090500,482984890,9110,9020,9140,9020,5007
20250327,090400,437420900,9040,9110,9110,9010,4182
20250327,090300,399509840,9110,9020,9130,9020,3367
20250327,090200,368900410,9020,9010,9080,8990,6876
20250327,090100,306760180,8950,9120,9120,8950,12827
20250327,090000,190948520,9120,9150,9160,8950,20818