KissMeData/045340/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193100,1163772755,7270,7270,7270,7270,7770
20250320,193000,1163772755,7270,7270,7270,7270,0
20250320,192900,1163772755,7270,7270,7270,7270,0
20250320,192800,1163772755,7270,7270,7270,7270,0
20250320,192700,1163772755,7270,7270,7270,7270,0
20250320,192600,1163772755,7270,7270,7270,7270,0
20250320,192500,1163772755,7270,7270,7270,7270,0
20250320,192400,1163772755,7270,7270,7270,7270,0
20250320,192300,1163772755,7270,7270,7270,7270,0
20250320,192200,1163772755,7270,7270,7270,7270,0
20250320,192100,1163772755,7270,7270,7270,7270,0
20250320,192000,1163772755,7270,7270,7270,7270,0
20250320,191900,1163772755,7270,7270,7270,7270,0
20250320,191800,1163772755,7270,7270,7270,7270,0
20250320,191700,1163772755,7270,7270,7270,7270,0
20250320,191600,1163772755,7270,7270,7270,7270,0
20250320,191500,1163772755,7270,7270,7270,7270,0
20250320,191400,1163772755,7270,7270,7270,7270,0
20250320,191300,1163772755,7270,7270,7270,7270,0
20250320,191200,1163772755,7270,7270,7270,7270,0
20250320,191100,1163772755,7270,7270,7270,7270,0
20250320,191000,1163772755,7270,7270,7270,7270,0
20250320,190900,1163772755,7270,7270,7270,7270,0
20250320,190800,1163772755,7270,7270,7270,7270,0
20250320,190700,1163772755,7270,7270,7270,7270,0
20250320,190600,1163772755,7270,7270,7270,7270,0
20250320,190500,1163772755,7270,7270,7270,7270,0
20250320,190400,1163772755,7270,7270,7270,7270,0
20250320,190300,1163772755,7270,7270,7270,7270,0
20250320,190200,1163772755,7270,7270,7270,7270,0
20250320,190100,1163772755,7270,7270,7270,7270,7770
20250320,190000,1163772755,7270,7270,7270,7270,0
20250320,185900,1163772755,7270,7270,7270,7270,0
20250320,185800,1163772755,7270,7270,7270,7270,0
20250320,185700,1163772755,7270,7270,7270,7270,0
20250320,185600,1163772755,7270,7270,7270,7270,0
20250320,185500,1163772755,7270,7270,7270,7270,0
20250320,185400,1163772755,7270,7270,7270,7270,0
20250320,185300,1163772755,7270,7270,7270,7270,0
20250320,185200,1163772755,7270,7270,7270,7270,0
20250320,185100,1163772755,7270,7270,7270,7270,0
20250320,185000,1163772755,7270,7270,7270,7270,0
20250320,184900,1163772755,7270,7270,7270,7270,0
20250320,184800,1163772755,7270,7270,7270,7270,0
20250320,184700,1163772755,7270,7270,7270,7270,0
20250320,184600,1163772755,7270,7270,7270,7270,0
20250320,184500,1163772755,7270,7270,7270,7270,0
20250320,184400,1163772755,7270,7270,7270,7270,0
20250320,184300,1163772755,7270,7270,7270,7270,0
20250320,184200,1163772755,7270,7270,7270,7270,0
20250320,184100,1163772755,7270,7270,7270,7270,0
20250320,184000,1163772755,7270,7270,7270,7270,0
20250320,183900,1163772755,7270,7270,7270,7270,0
20250320,183800,1163772755,7270,7270,7270,7270,0
20250320,183700,1163772755,7270,7270,7270,7270,0
20250320,183600,1163772755,7270,7270,7270,7270,0
20250320,183500,1163772755,7270,7270,7270,7270,0
20250320,183400,1163772755,7270,7270,7270,7270,0
20250320,183300,1163772755,7270,7270,7270,7270,0
20250320,183200,1163772755,7270,7270,7270,7270,0
20250320,183100,1163772755,7270,7270,7270,7270,7770
20250320,183000,1163772755,7270,7270,7270,7270,0
20250320,182900,1163772755,7270,7270,7270,7270,0
20250320,182800,1163772755,7270,7270,7270,7270,0
20250320,182700,1163772755,7270,7270,7270,7270,0
20250320,182600,1163772755,7270,7270,7270,7270,0
20250320,182500,1163772755,7270,7270,7270,7270,0
20250320,182400,1163772755,7270,7270,7270,7270,0
20250320,182300,1163772755,7270,7270,7270,7270,0
20250320,182200,1163772755,7270,7270,7270,7270,0
20250320,182100,1163772755,7270,7270,7270,7270,0
20250320,182000,1163772755,7270,7270,7270,7270,0
20250320,181900,1163772755,7270,7270,7270,7270,0
20250320,181800,1163772755,7270,7270,7270,7270,0
20250320,181700,1163772755,7270,7270,7270,7270,0
20250320,181600,1163772755,7270,7270,7270,7270,0
20250320,181500,1163772755,7270,7270,7270,7270,0
20250320,181400,1163772755,7270,7270,7270,7270,0
20250320,181300,1163772755,7270,7270,7270,7270,0
20250320,181200,1163772755,7270,7270,7270,7270,0
20250320,181100,1163772755,7270,7270,7270,7270,0
20250320,181000,1163772755,7270,7270,7270,7270,0
20250320,180900,1163772755,7270,7270,7270,7270,0
20250320,180800,1163772755,7270,7270,7270,7270,0
20250320,180700,1163772755,7270,7270,7270,7270,0
20250320,180600,1163772755,7270,7270,7270,7270,0
20250320,180500,1163772755,7270,7270,7270,7270,0
20250320,180400,1163772755,7270,7270,7270,7270,0
20250320,180300,1163772755,7270,7270,7270,7270,0
20250320,180200,1163772755,7270,7270,7270,7270,0
20250320,180100,1163772755,7270,7270,7270,7270,7770
20250320,180000,1163772755,7270,7270,7270,7270,0
20250320,175900,1163772755,7270,7270,7270,7270,0
20250320,175800,1163772755,7270,7270,7270,7270,0
20250320,175700,1163772755,7270,7270,7270,7270,0
20250320,175600,1163772755,7270,7270,7270,7270,0
20250320,175500,1163772755,7270,7270,7270,7270,0
20250320,175400,1163772755,7270,7270,7270,7270,0
20250320,175300,1163772755,7270,7270,7270,7270,0
20250320,175200,1163772755,7270,7270,7270,7270,0
20250320,175100,1163772755,7270,7270,7270,7270,0
20250320,175000,1163772755,7270,7270,7270,7270,0
20250320,174900,1163772755,7270,7270,7270,7270,0
20250320,174800,1163772755,7270,7270,7270,7270,0
20250320,174700,1163772755,7270,7270,7270,7270,0
20250320,174600,1163772755,7270,7270,7270,7270,0
20250320,174500,1163772755,7270,7270,7270,7270,0
20250320,174400,1163772755,7270,7270,7270,7270,0
20250320,174300,1163772755,7270,7270,7270,7270,0
20250320,174200,1163772755,7270,7270,7270,7270,0
20250320,174100,1163772755,7270,7270,7270,7270,0
20250320,174000,1163772755,7270,7270,7270,7270,0
20250320,173900,1163772755,7270,7270,7270,7270,0
20250320,173800,1163772755,7270,7270,7270,7270,0
20250320,173700,1163772755,7270,7270,7270,7270,0
20250320,173600,1163772755,7270,7270,7270,7270,0
20250320,173500,1163772755,7270,7270,7270,7270,0
20250320,173400,1163772755,7270,7270,7270,7270,0
20250320,173300,1163772755,7270,7270,7270,7270,0
20250320,173200,1163772755,7270,7270,7270,7270,0
20250320,173100,1163772755,7270,7270,7270,7270,7770
20250320,173000,1163772755,7270,7270,7270,7270,0
20250320,172900,1163772755,7270,7270,7270,7270,0
20250320,172800,1163772755,7270,7270,7270,7270,0
20250320,172700,1163772755,7270,7270,7270,7270,0
20250320,172600,1163772755,7270,7270,7270,7270,0
20250320,172500,1163772755,7270,7270,7270,7270,0
20250320,172400,1163772755,7270,7270,7270,7270,0
20250320,172300,1163772755,7270,7270,7270,7270,0
20250320,172200,1163772755,7270,7270,7270,7270,0
20250320,172100,1163772755,7270,7270,7270,7270,0
20250320,172000,1163772755,7270,7270,7270,7270,0
20250320,171900,1163772755,7270,7270,7270,7270,0
20250320,171800,1163772755,7270,7270,7270,7270,0
20250320,171700,1163772755,7270,7270,7270,7270,0
20250320,171600,1163772755,7270,7270,7270,7270,0
20250320,171500,1163772755,7270,7270,7270,7270,0
20250320,171400,1163772755,7270,7270,7270,7270,0
20250320,171300,1163772755,7270,7270,7270,7270,0
20250320,171200,1163772755,7270,7270,7270,7270,0
20250320,171100,1163772755,7270,7270,7270,7270,0
20250320,171000,1163772755,7270,7270,7270,7270,0
20250320,170900,1163772755,7270,7270,7270,7270,0
20250320,170800,1163772755,7270,7270,7270,7270,0
20250320,170700,1163772755,7270,7270,7270,7270,0
20250320,170600,1163772755,7270,7270,7270,7270,0
20250320,170500,1163772755,7270,7270,7270,7270,0
20250320,170400,1163772755,7270,7270,7270,7270,0
20250320,170300,1163772755,7270,7270,7270,7270,0
20250320,170200,1163772755,7270,7270,7270,7270,0
20250320,170100,1163772755,7270,7270,7270,7270,7770
20250320,170000,1163772755,7270,7270,7270,7270,0
20250320,165900,1163772755,7270,7270,7270,7270,0
20250320,165800,1163772755,7270,7270,7270,7270,0
20250320,165700,1163772755,7270,7270,7270,7270,0
20250320,165600,1163772755,7270,7270,7270,7270,0
20250320,165500,1163772755,7270,7270,7270,7270,0
20250320,165400,1163772755,7270,7270,7270,7270,0
20250320,165300,1163772755,7270,7270,7270,7270,0
20250320,165200,1163772755,7270,7270,7270,7270,0
20250320,165100,1163772755,7270,7270,7270,7270,0
20250320,165000,1163772755,7270,7270,7270,7270,0
20250320,164900,1163772755,7270,7270,7270,7270,0
20250320,164800,1163772755,7270,7270,7270,7270,0
20250320,164700,1163772755,7270,7270,7270,7270,0
20250320,164600,1163772755,7270,7270,7270,7270,0
20250320,164500,1163772755,7270,7270,7270,7270,0
20250320,164400,1163772755,7270,7270,7270,7270,0
20250320,164300,1163772755,7270,7270,7270,7270,0
20250320,164200,1163772755,7270,7270,7270,7270,0
20250320,164100,1163772755,7270,7270,7270,7270,0
20250320,164000,1163772755,7270,7270,7270,7270,0
20250320,163900,1163772755,7270,7270,7270,7270,0
20250320,163800,1163772755,7270,7270,7270,7270,0
20250320,163700,1163772755,7270,7270,7270,7270,0
20250320,163600,1163772755,7270,7270,7270,7270,0
20250320,163500,1163772755,7270,7270,7270,7270,0
20250320,163400,1163772755,7270,7270,7270,7270,0
20250320,163300,1163772755,7270,7270,7270,7270,0
20250320,163200,1163772755,7270,7270,7270,7270,0
20250320,163100,1163772755,7270,7270,7270,7270,7770
20250320,163000,1163772755,7270,7270,7270,7270,0
20250320,162900,1163772755,7270,7270,7270,7270,0
20250320,162800,1163772755,7270,7270,7270,7270,0
20250320,162700,1163772755,7270,7270,7270,7270,0
20250320,162600,1163772755,7270,7270,7270,7270,0
20250320,162500,1163772755,7270,7270,7270,7270,0
20250320,162400,1163772755,7270,7270,7270,7270,0
20250320,162300,1163772755,7270,7270,7270,7270,0
20250320,162200,1163772755,7270,7270,7270,7270,0
20250320,162100,1163772755,7270,7270,7270,7270,0
20250320,162000,1163772755,7270,7270,7270,7270,0
20250320,161900,1163772755,7270,7270,7270,7270,0
20250320,161800,1163772755,7270,7270,7270,7270,0
20250320,161700,1163772755,7270,7270,7270,7270,0
20250320,161600,1163772755,7270,7270,7270,7270,0
20250320,161500,1163772755,7270,7270,7270,7270,0
20250320,161400,1163772755,7270,7270,7270,7270,0
20250320,161300,1163772755,7270,7270,7270,7270,0
20250320,161200,1163772755,7270,7270,7270,7270,0
20250320,161100,1163772755,7270,7270,7270,7270,0
20250320,161000,1163772755,7270,7270,7270,7270,0
20250320,160900,1163772755,7270,7270,7270,7270,0
20250320,160800,1163772755,7270,7270,7270,7270,0
20250320,160700,1163772755,7270,7270,7270,7270,0
20250320,160600,1163772755,7270,7270,7270,7270,0
20250320,160500,1163772755,7270,7270,7270,7270,0
20250320,160400,1163772755,7270,7270,7270,7270,0
20250320,160300,1163772755,7270,7270,7270,7270,0
20250320,160200,1163772755,7270,7270,7270,7270,0
20250320,160100,1163772755,7270,7270,7270,7270,7770
20250320,160000,1163772755,7270,7270,7270,7270,0
20250320,155900,1163772755,7270,7270,7270,7270,0
20250320,155800,1163772755,7270,7270,7270,7270,0
20250320,155700,1163772755,7270,7270,7270,7270,0
20250320,155600,1163772755,7270,7270,7270,7270,0
20250320,155500,1163772755,7270,7270,7270,7270,0
20250320,155400,1163772755,7270,7270,7270,7270,0
20250320,155300,1163772755,7270,7270,7270,7270,0
20250320,155200,1163772755,7270,7270,7270,7270,0
20250320,155100,1163772755,7270,7270,7270,7270,0
20250320,155000,1163772755,7270,7270,7270,7270,0
20250320,154900,1163772755,7270,7270,7270,7270,0
20250320,154800,1163772755,7270,7270,7270,7270,0
20250320,154700,1163772755,7270,7270,7270,7270,0
20250320,154600,1163772755,7270,7270,7270,7270,0
20250320,154500,1163772755,7270,7270,7270,7270,0
20250320,154400,1163772755,7270,7270,7270,7270,0
20250320,154300,1163772755,7270,7270,7270,7270,0
20250320,154200,1163772755,7270,7270,7270,7270,0
20250320,154100,1163772755,7270,7270,7270,7270,0
20250320,154000,1163772755,7270,7270,7270,7270,0
20250320,153900,1163772755,7270,7270,7270,7270,0
20250320,153800,1163772755,7270,7270,7270,7270,0
20250320,153700,1163772755,7270,7270,7270,7270,0
20250320,153600,1163772755,7270,7270,7270,7270,0
20250320,153500,1163772755,7270,7270,7270,7270,0
20250320,153400,1163772755,7270,7270,7270,7270,0
20250320,153300,1163772755,7270,7270,7270,7270,0
20250320,153200,1163772755,7270,7270,7270,7270,0
20250320,153100,1163772755,7270,7270,7270,7270,7770
20250320,153000,1163772755,7270,7270,7270,7270,7770
20250320,152900,1107284855,7400,7400,7400,7400,0
20250320,152800,1107284855,7400,7400,7400,7400,0
20250320,152700,1107284855,7400,7400,7400,7400,0
20250320,152600,1107284855,7400,7400,7400,7400,0
20250320,152500,1107284855,7400,7400,7400,7400,0
20250320,152400,1107284855,7400,7400,7400,7400,0
20250320,152300,1107284855,7400,7400,7400,7400,0
20250320,152200,1107284855,7400,7400,7400,7400,0
20250320,152100,1107284855,7400,7400,7400,7400,0
20250320,152000,1107284855,7400,7400,7400,7400,0
20250320,151900,1107284855,7400,7380,7400,7310,1151
20250320,151800,1098818225,7380,7380,7380,7380,182
20250320,151700,1097475065,7380,7380,7380,7380,35
20250320,151600,1097216765,7390,7380,7390,7380,111
20250320,151500,1096397545,7380,7380,7380,7370,40
20250320,151400,1096102675,7380,7340,7390,7320,496
20250320,151300,1092462815,7340,7390,7390,7340,222
20250320,151200,1090833075,7390,7350,7390,7350,61
20250320,151100,1090383625,7380,7380,7380,7380,110
20250320,151000,1089571825,7340,7350,7390,7340,1230
20250320,150900,1080522775,7350,7360,7360,7340,69
20250320,150800,1080015705,7360,7340,7360,7340,1191
20250320,150700,1071273085,7330,7340,7340,7330,202
20250320,150600,1069792375,7340,7340,7340,7340,2
20250320,150500,1069777695,7340,7320,7340,7300,407
20250320,150400,1066799835,7340,7340,7340,7340,2
20250320,150300,1066785155,7310,7340,7340,7310,137
20250320,150200,1065783655,7340,7320,7340,7300,224
20250320,150100,1064146695,7340,7340,7340,7340,126
20250320,150000,1063221855,7340,7340,7340,7340,0
20250320,145900,1063221855,7340,7330,7340,7330,413
20250320,145800,1060193155,7330,7330,7330,7330,802
20250320,145700,1054314495,7330,7330,7330,7330,0
20250320,145600,1054314495,7330,7330,7330,7330,10
20250320,145500,1054241195,7340,7340,7340,7340,22
20250320,145400,1054079715,7340,7340,7340,7340,0
20250320,145300,1054079715,7340,7340,7340,7300,280
20250320,145200,1052035435,7340,7300,7340,7300,202
20250320,145100,1050560755,7300,7300,7300,7300,273
20250320,145000,1048567855,7340,7340,7340,7340,31
20250320,144900,1048340315,7340,7340,7340,7340,120
20250320,144800,1047459515,7340,7340,7340,7340,10
20250320,144700,1047386115,7340,7290,7340,7290,282
20250320,144600,1045329975,7340,7290,7340,7290,173
20250320,144500,1044067785,7290,7320,7340,7290,787
20250320,144400,1038328035,7340,7320,7340,7290,254
20250320,144300,1036474015,7340,7330,7340,7300,280
20250320,144200,1034429705,7330,7330,7340,7310,141
20250320,144100,1033398875,7320,7340,7340,7320,324
20250320,144000,1031026655,7370,7360,7380,7320,586
20250320,143900,1026730845,7380,7360,7380,7350,132
20250320,143800,1025760295,7360,7360,7360,7360,41
20250320,143700,1025458535,7360,7360,7360,7360,2
20250320,143600,1025443815,7370,7360,7370,7360,86
20250320,143500,1024810845,7360,7350,7360,7350,275
20250320,143400,1022789155,7350,7350,7350,7350,0
20250320,143300,1022789155,7350,7360,7360,7350,39
20250320,143200,1022502485,7350,7370,7370,7350,132
20250320,143100,1021530685,7370,7370,7370,7370,129
20250320,143000,1020579955,7370,7370,7370,7370,33
20250320,142900,1020336745,7370,7360,7380,7360,196
20250320,142800,1018890755,7380,7335,7380,7335,1011
20250320,142700,1011457085,7340,7350,7350,7340,164
20250320,142600,1010251705,7350,7330,7380,7330,1007
20250320,142500,1002870175,7320,7340,7340,7320,545
20250320,142400,998875975,7370,7350,7370,7340,68
20250320,142300,998376665,7380,7380,7380,7380,1
20250320,142200,998369285,7340,7350,7350,7340,52
20250320,142100,997987595,7350,7350,7380,7340,51
20250320,142000,997612955,7380,7340,7380,7340,27
20250320,141900,997414335,7350,7370,7380,7330,175
20250320,141800,996129725,7380,7360,7380,7360,113
20250320,141700,995296895,7360,7370,7370,7320,220
20250320,141600,993686235,7360,7360,7360,7360,35
20250320,141500,993428635,7360,7330,7360,7320,172
20250320,141400,992166385,7320,7320,7320,7320,331
20250320,141300,989743465,7310,7320,7320,7310,12
20250320,141200,989655725,7310,7310,7310,7310,40
20250320,141100,989363325,7310,7290,7310,7290,5
20250320,141000,989326815,7310,7270,7310,7270,48
20250320,140900,988977445,7310,7270,7320,7270,507
20250320,140800,985291255,7290,7290,7290,7290,145
20250320,140700,984234205,7290,7290,7290,7290,20
20250320,140600,984088405,7270,7290,7290,7270,1121
20250320,140500,975929695,7280,7290,7290,7280,6
20250320,140400,975885965,7290,7310,7310,7290,2846
20250320,140300,955111665,7320,7310,7320,7310,144
20250320,140200,954059015,7310,7320,7320,7310,96
20250320,140100,953357195,7320,7320,7320,7310,21
20250320,140000,953203485,7320,7330,7330,7310,568
20250320,135900,949045785,7340,7340,7340,7340,3
20250320,135800,949023765,7340,7340,7340,7340,0
20250320,135700,949023765,7340,7340,7340,7340,5
20250320,135600,948987065,7340,7340,7340,7320,216
20250320,135500,947404375,7340,7350,7380,7340,232
20250320,135400,945700465,7360,7360,7370,7350,564
20250320,135300,941551815,7355,7355,7355,7355,0
20250320,135200,941551815,7355,7355,7355,7355,0
20250320,135100,941551815,7355,7345,7355,7345,444
20250320,135000,938290340,7350,7350,7350,7350,28
20250320,134900,938084540,7350,7350,7350,7350,52
20250320,134800,937702340,7370,7350,7370,7350,2
20250320,134700,937687620,7360,7340,7380,7330,913
20250320,134600,930992750,7340,7340,7340,7340,28
20250320,134500,930787230,7340,7340,7340,7340,32
20250320,134400,930552350,7330,7350,7370,7330,1229
20250320,134300,921536590,7350,7370,7370,7350,309
20250320,134200,919261980,7350,7350,7350,7350,0
20250320,134100,919261980,7350,7350,7350,7350,10
20250320,134000,919188480,7340,7370,7380,7340,956
20250320,133900,912171360,7370,7340,7380,7340,46
20250320,133800,911833510,7350,7370,7370,7350,241
20250320,133700,910060150,7370,7370,7370,7370,0
20250320,133600,910060150,7370,7370,7370,7370,43
20250320,133500,909743240,7370,7370,7370,7370,2
20250320,133400,909728500,7370,7370,7370,7370,100
20250320,133300,908991500,7360,7360,7360,7360,0
20250320,133200,908991500,7360,7360,7360,7360,222
20250320,133100,907357580,7360,7360,7360,7360,28
20250320,133000,907151500,7350,7350,7350,7350,311
20250320,132900,904865650,7390,7390,7390,7390,0
20250320,132800,904865650,7390,7370,7390,7370,3
20250320,132700,904843500,7380,7370,7380,7370,2
20250320,132600,904828750,7350,7350,7390,7350,402
20250320,132500,901869910,7380,7350,7380,7350,34
20250320,132400,901619050,7350,7360,7360,7350,746
20250320,132300,896134860,7370,7390,7390,7370,60
20250320,132200,895692060,7390,7390,7390,7390,2
20250320,132100,895677280,7360,7360,7360,7360,0
20250320,132000,895677280,7360,7390,7390,7360,102
20250320,131900,894926500,7390,7390,7390,7390,2
20250320,131800,894911720,7360,7360,7360,7360,0
20250320,131700,894911720,7360,7390,7400,7360,137
20250320,131600,893902230,7380,7400,7410,7370,412
20250320,131500,890863300,7390,7400,7420,7390,27
20250320,131400,890663330,7420,7410,7420,7390,54
20250320,131300,890263000,7420,7380,7420,7380,628
20250320,131200,885627970,7390,7390,7390,7390,0
20250320,131100,885627970,7390,7410,7410,7390,2
20250320,131000,885613170,7420,7420,7420,7420,0
20250320,130900,885613170,7420,7420,7420,7420,0
20250320,130800,885613170,7420,7400,7420,7390,52
20250320,130700,885228230,7400,7400,7400,7390,369
20250320,130600,882497690,7400,7390,7400,7390,126
20250320,130500,881565300,7400,7400,7400,7400,40
20250320,130400,881269300,7400,7400,7400,7400,1
20250320,130300,881261900,7370,7370,7370,7370,260
20250320,130200,879345700,7370,7370,7370,7370,0
20250320,130100,879345700,7370,7370,7370,7370,21
20250320,130000,879190930,7370,7370,7370,7370,252
20250320,125900,877333690,7360,7360,7360,7360,192
20250320,125800,875920570,7360,7360,7360,7360,2
20250320,125700,875905850,7360,7350,7360,7350,101
20250320,125600,875163490,7350,7350,7350,7350,0
20250320,125500,875163490,7350,7350,7350,7350,0
20250320,125400,875163490,7350,7360,7360,7350,10
20250320,125300,875089940,7350,7350,7350,7350,1
20250320,125200,875082590,7360,7360,7360,7360,11
20250320,125100,875001630,7360,7360,7360,7360,25
20250320,125000,874817630,7360,7360,7360,7360,1784
20250320,124900,861687390,7370,7370,7370,7370,1037
20250320,124800,854044700,7370,7390,7390,7370,2165
20250320,124700,838059470,7410,7410,7410,7410,0
20250320,124600,838059470,7410,7410,7410,7410,1
20250320,124500,838052060,7420,7420,7420,7420,0
20250320,124400,838052060,7420,7420,7420,7420,4
20250320,124300,838022380,7430,7430,7430,7430,0
20250320,124200,838022380,7430,7430,7430,7430,23
20250320,124100,837851490,7430,7400,7430,7400,105
20250320,124000,837073950,7400,7400,7400,7400,50
20250320,123900,836703950,7380,7380,7380,7380,0
20250320,123800,836703950,7380,7380,7380,7380,22
20250320,123700,836541590,7380,7380,7380,7380,251
20250320,123600,834689210,7380,7380,7380,7380,26
20250320,123500,834497330,7380,7380,7380,7380,0
20250320,123400,834497330,7380,7410,7410,7380,640
20250320,123300,829765580,7400,7400,7400,7400,82
20250320,123200,829158780,7400,7400,7400,7400,30
20250320,123100,828936780,7400,7400,7400,7400,0
20250320,123000,828936780,7400,7410,7410,7400,26
20250320,122900,828744360,7400,7400,7400,7400,0
20250320,122800,828744360,7400,7400,7400,7400,0
20250320,122700,828744360,7400,7400,7400,7400,0
20250320,122600,828744360,7400,7400,7410,7400,370
20250320,122500,826003160,7400,7400,7400,7400,0
20250320,122400,826003160,7400,7400,7400,7400,10
20250320,122300,825929160,7400,7400,7400,7400,50
20250320,122200,825559160,7400,7400,7400,7400,2
20250320,122100,825544360,7400,7400,7400,7400,10
20250320,122000,825470360,7400,7400,7400,7400,2
20250320,121900,825455560,7400,7400,7400,7400,0
20250320,121800,825455560,7400,7400,7400,7400,0
20250320,121700,825455560,7400,7400,7400,7400,3
20250320,121600,825433360,7400,7400,7400,7400,17
20250320,121500,825307560,7400,7400,7400,7400,1
20250320,121400,825300160,7380,7390,7390,7380,40
20250320,121300,825004950,7380,7380,7380,7380,0
20250320,121200,825004950,7380,7380,7380,7380,0
20250320,121100,825004950,7380,7380,7380,7380,11
20250320,121000,824923770,7370,7370,7370,7360,194
20250320,120900,823495890,7370,7375,7375,7370,374
20250320,120800,820739360,7380,7400,7400,7380,217
20250320,120700,819136740,7410,7390,7440,7380,124
20250320,120600,818218650,7370,7370,7370,7370,0
20250320,120500,818218650,7370,7400,7420,7370,570
20250320,120400,814016460,7420,7400,7420,7380,506
20250320,120300,810279020,7440,7410,7440,7410,91
20250320,120200,809604680,7400,7400,7400,7400,0
20250320,120100,809604680,7400,7400,7400,7400,0
20250320,120000,809604680,7400,7400,7400,7400,0
20250320,115900,809604680,7400,7400,7400,7400,0
20250320,115800,809604680,7400,7400,7400,7400,0
20250320,115700,809604680,7400,7400,7400,7400,0
20250320,115600,809604680,7400,7400,7400,7400,0
20250320,115500,809604680,7400,7410,7440,7400,1026
20250320,115400,802005990,7410,7430,7430,7410,296
20250320,115300,799809360,7440,7440,7440,7440,0
20250320,115200,799809360,7440,7440,7440,7440,0
20250320,115100,799809360,7440,7440,7440,7440,9
20250320,115000,799742400,7440,7440,7440,7440,0
20250320,114900,799742400,7440,7440,7440,7440,0
20250320,114800,799742400,7440,7440,7440,7440,0
20250320,114700,799742400,7440,7430,7440,7430,33
20250320,114600,799497160,7430,7430,7430,7430,6
20250320,114500,799452580,7430,7430,7430,7430,5
20250320,114400,799415430,7430,7430,7430,7430,10
20250320,114300,799341130,7430,7430,7430,7430,1
20250320,114200,799333700,7430,7430,7430,7430,105
20250320,114100,798553550,7430,7430,7430,7430,1
20250320,114000,798546120,7430,7440,7440,7430,21
20250320,113900,798389940,7430,7430,7430,7430,79
20250320,113800,797802970,7420,7420,7420,7420,0
20250320,113700,797802970,7420,7410,7420,7410,228
20250320,113600,796112730,7410,7410,7410,7410,63
20250320,113500,795645900,7400,7400,7400,7400,0
20250320,113400,795645900,7400,7400,7400,7400,0
20250320,113300,795645900,7400,7400,7400,7400,0
20250320,113200,795645900,7400,7400,7410,7400,3
20250320,113100,795623690,7410,7400,7410,7400,4
20250320,113000,795594080,7400,7400,7400,7400,301
20250320,112900,793366680,7400,7400,7400,7400,120
20250320,112800,792478680,7410,7410,7410,7400,481
20250320,112700,788917470,7400,7400,7410,7400,10
20250320,112600,788843450,7400,7400,7420,7400,22
20250320,112500,788680580,7410,7420,7420,7400,15
20250320,112400,788569460,7400,7410,7430,7400,66
20250320,112300,788080910,7430,7430,7430,7410,20
20250320,112200,787932430,7430,7400,7430,7400,34
20250320,112100,787680680,7400,7390,7400,7380,278
20250320,112000,785627450,7380,7400,7400,7370,3
20250320,111900,785605300,7370,7400,7400,7360,35
20250320,111800,785346400,7300,7430,7430,7300,9955
20250320,111700,711950310,7430,7430,7430,7430,0
20250320,111600,711950310,7430,7430,7430,7430,5
20250320,111500,711913160,7430,7430,7430,7430,0
20250320,111400,711913160,7430,7430,7430,7430,61
20250320,111300,711459930,7430,7430,7430,7430,492
20250320,111200,707804370,7440,7440,7440,7440,0
20250320,111100,707804370,7440,7440,7440,7440,0
20250320,111000,707804370,7440,7440,7440,7440,9
20250320,110900,707737410,7440,7440,7440,7440,31
20250320,110800,707506770,7430,7430,7430,7430,0
20250320,110700,707506770,7430,7450,7450,7430,527
20250320,110600,703589450,7460,7460,7460,7460,59
20250320,110500,703149310,7460,7460,7460,7460,59
20250320,110400,702709170,7480,7460,7480,7460,2
20250320,110300,702694230,7450,7450,7450,7450,0
20250320,110200,702694230,7450,7465,7465,7430,1027
20250320,110100,695041510,7455,7455,7455,7455,0
20250320,110000,695041510,7455,7455,7455,7455,102
20250320,105900,694281100,7470,7460,7480,7460,10
20250320,105800,694206440,7480,7490,7490,7460,81
20250320,105700,693599790,7500,7500,7500,7500,2
20250320,105600,693584790,7490,7490,7490,7490,0
20250320,105500,693584790,7490,7440,7490,7440,3846
20250320,105400,664867660,7440,7440,7440,7440,10
20250320,105300,664793260,7460,7430,7460,7430,116
20250320,105200,663931350,7410,7420,7420,7410,652
20250320,105100,659099030,7420,7420,7420,7420,4
20250320,105000,659069350,7420,7420,7420,7420,18
20250320,104900,658935790,7420,7420,7420,7420,0
20250320,104800,658935790,7420,7420,7420,7420,20
20250320,104700,658787390,7420,7420,7420,7420,55
20250320,104600,658379290,7420,7420,7420,7410,706
20250320,104500,653147720,7410,7410,7410,7410,0
20250320,104400,653147720,7410,7410,7410,7410,200
20250320,104300,651665720,7430,7450,7450,7410,721
20250320,104200,646313600,7460,7420,7460,7420,537
20250320,104100,642327970,7410,7440,7440,7410,1965
20250320,104000,627750300,7440,7440,7440,7440,110
20250320,103900,626931900,7440,7440,7440,7440,200
20250320,103800,625443900,7460,7460,7460,7450,41
20250320,103700,625138150,7450,7450,7450,7430,446
20250320,103600,621818940,7460,7450,7460,7450,61
20250320,103500,621363890,7450,7440,7460,7440,42
20250320,103400,621051380,7460,7460,7460,7460,350
20250320,103300,618440380,7470,7460,7470,7450,150
20250320,103200,617322640,7470,7470,7470,7460,101
20250320,103100,616568400,7480,7470,7480,7470,528
20250320,103000,612622220,7450,7450,7450,7450,0
20250320,102900,612622220,7450,7460,7480,7450,207
20250320,102800,611079950,7480,7460,7480,7460,398
20250320,102700,608110850,7470,7470,7470,7470,0
20250320,102600,608110850,7470,7470,7470,7470,0
20250320,102500,608110850,7470,7475,7475,7470,142
20250320,102400,607049985,7475,7450,7480,7450,548
20250320,102300,602954230,7470,7450,7470,7450,17
20250320,102200,602827300,7470,7450,7470,7450,5
20250320,102100,602790010,7440,7440,7440,7440,3
20250320,102000,602767690,7470,7470,7470,7470,0
20250320,101900,602767690,7470,7430,7470,7430,520
20250320,101800,598904030,7470,7470,7470,7470,1
20250320,101700,598896560,7470,7460,7470,7430,71
20250320,101600,598368280,7470,7470,7470,7460,65
20250320,101500,597883360,7470,7470,7470,7470,3
20250320,101400,597860950,7470,7450,7470,7450,13
20250320,101300,597763870,7460,7460,7460,7430,17
20250320,101200,597637230,7440,7430,7460,7430,138
20250320,101100,596610690,7420,7420,7420,7420,0
20250320,101000,596610690,7420,7420,7420,7420,23
20250320,100900,596440030,7420,7410,7420,7380,403
20250320,100800,593460820,7410,7410,7420,7410,7
20250320,100700,593408920,7420,7420,7420,7410,808
20250320,100600,587418570,7440,7450,7450,7440,2
20250320,100500,587403680,7460,7450,7460,7450,13
20250320,100400,587306820,7470,7430,7470,7420,539
20250320,100300,583298360,7460,7460,7460,7460,0
20250320,100200,583298360,7460,7440,7460,7440,77
20250320,100100,582725210,7430,7430,7430,7430,0
20250320,100000,582725210,7430,7470,7470,7430,2378
20250320,095900,565053420,7430,7470,7470,7430,241
20250320,095800,563261740,7500,7470,7500,7460,13
20250320,095700,563164600,7460,7400,7460,7390,3099
20250320,095600,540180340,7400,7410,7430,7400,15
20250320,095500,540069160,7430,7400,7440,7390,4937
20250320,095400,503535260,7400,7450,7450,7400,484
20250320,095300,499948490,7440,7450,7460,7400,2024
20250320,095200,484962350,7440,7460,7480,7420,437
20250320,095100,481713940,7450,7460,7460,7450,397
20250320,095000,478756280,7470,7450,7520,7450,28
20250320,094900,478547580,7450,7450,7460,7450,1821
20250320,094800,464981120,7450,7460,7490,7450,500
20250320,094700,461254160,7460,7470,7470,7460,102
20250320,094600,460493230,7470,7510,7510,7470,8
20250320,094500,460433350,7510,7490,7510,7470,310
20250320,094400,458111560,7490,7450,7490,7450,102
20250320,094300,457347620,7450,7440,7490,7440,13
20250320,094200,457250730,7440,7520,7530,7400,2144
20250320,094100,441269840,7530,7530,7530,7530,0
20250320,094000,441269840,7530,7530,7530,7510,752
20250320,093900,435610090,7510,7510,7510,7510,0
20250320,093800,435610090,7510,7500,7510,7500,481
20250320,093700,432001960,7500,7510,7620,7500,453
20250320,093600,428585890,7490,7510,7520,7490,355
20250320,093500,425921510,7490,7490,7510,7490,51
20250320,093400,425538800,7520,7480,7520,7480,8
20250320,093300,425478770,7510,7510,7530,7480,332
20250320,093200,422995090,7490,7570,7570,7470,728
20250320,093100,417530670,7510,7600,7600,7470,1481
20250320,093000,406337680,7600,7580,7600,7580,321
20250320,092900,403902080,7580,7560,7600,7550,2269
20250320,092800,386715400,7560,7540,7590,7540,702
20250320,092700,381408100,7530,7550,7560,7530,1144
20250320,092600,372772290,7540,7480,7560,7480,3247
20250320,092500,348403830,7480,7490,7500,7480,692
20250320,092400,343218710,7480,7450,7480,7450,447
20250320,092300,339879520,7450,7470,7470,7450,402
20250320,092200,336877310,7470,7400,7470,7400,344
20250320,092100,334310650,7410,7360,7470,7360,2419
20250320,092000,316398620,7390,7460,7490,7380,4598
20250320,091900,282310140,7460,7530,7530,7450,1761
20250320,091800,269123160,7520,7500,7540,7460,2603
20250320,091700,249611670,7510,7510,7530,7500,1224
20250320,091600,240428170,7540,7500,7550,7490,3781
20250320,091500,212026430,7540,7600,7640,7260,5218
20250320,091400,173238730,7640,7710,7720,7600,2119
20250320,091300,157049050,7700,7720,7720,7670,1659
20250320,091200,144297110,7730,7730,7750,7730,251
20250320,091100,142354360,7750,7760,7780,7700,1703
20250320,091000,129193160,7760,7790,7820,7760,511
20250320,090900,125220580,7800,7840,7840,7800,1433
20250320,090800,114003580,7840,7830,7870,7830,252
20250320,090700,112029880,7830,7850,7850,7830,498
20250320,090600,108125370,7840,7850,7850,7830,259
20250320,090500,106092800,7840,7850,7850,7810,76
20250320,090400,105496960,7830,7870,7970,7830,4195
20250320,090300,72321560,7850,7800,7850,7800,1806
20250320,090200,58184460,7850,7820,7890,7820,737
20250320,090100,52391640,7770,7770,7770,7740,126
20250320,090000,51414990,7760,7900,7900,7730,6545