KissMeData/048430/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,193300,1187702615,8910,8910,8910,8910,2428
20250320,193200,1187702615,8910,8910,8910,8910,0
20250320,193100,1187702615,8910,8910,8910,8910,0
20250320,193000,1187702615,8910,8910,8910,8910,0
20250320,192900,1187702615,8910,8910,8910,8910,0
20250320,192800,1187702615,8910,8910,8910,8910,0
20250320,192700,1187702615,8910,8910,8910,8910,0
20250320,192600,1187702615,8910,8910,8910,8910,0
20250320,192500,1187702615,8910,8910,8910,8910,0
20250320,192400,1187702615,8910,8910,8910,8910,0
20250320,192300,1187702615,8910,8910,8910,8910,0
20250320,192200,1187702615,8910,8910,8910,8910,0
20250320,192100,1187702615,8910,8910,8910,8910,0
20250320,192000,1187702615,8910,8910,8910,8910,0
20250320,191900,1187702615,8910,8910,8910,8910,0
20250320,191800,1187702615,8910,8910,8910,8910,0
20250320,191700,1187702615,8910,8910,8910,8910,0
20250320,191600,1187702615,8910,8910,8910,8910,0
20250320,191500,1187702615,8910,8910,8910,8910,0
20250320,191400,1187702615,8910,8910,8910,8910,0
20250320,191300,1187702615,8910,8910,8910,8910,0
20250320,191200,1187702615,8910,8910,8910,8910,0
20250320,191100,1187702615,8910,8910,8910,8910,0
20250320,191000,1187702615,8910,8910,8910,8910,0
20250320,190900,1187702615,8910,8910,8910,8910,0
20250320,190800,1187702615,8910,8910,8910,8910,0
20250320,190700,1187702615,8910,8910,8910,8910,0
20250320,190600,1187702615,8910,8910,8910,8910,0
20250320,190500,1187702615,8910,8910,8910,8910,0
20250320,190400,1187702615,8910,8910,8910,8910,0
20250320,190300,1187702615,8910,8910,8910,8910,2428
20250320,190200,1187702615,8910,8910,8910,8910,0
20250320,190100,1187702615,8910,8910,8910,8910,0
20250320,190000,1187702615,8910,8910,8910,8910,0
20250320,185900,1187702615,8910,8910,8910,8910,0
20250320,185800,1187702615,8910,8910,8910,8910,0
20250320,185700,1187702615,8910,8910,8910,8910,0
20250320,185600,1187702615,8910,8910,8910,8910,0
20250320,185500,1187702615,8910,8910,8910,8910,0
20250320,185400,1187702615,8910,8910,8910,8910,0
20250320,185300,1187702615,8910,8910,8910,8910,0
20250320,185200,1187702615,8910,8910,8910,8910,0
20250320,185100,1187702615,8910,8910,8910,8910,0
20250320,185000,1187702615,8910,8910,8910,8910,0
20250320,184900,1187702615,8910,8910,8910,8910,0
20250320,184800,1187702615,8910,8910,8910,8910,0
20250320,184700,1187702615,8910,8910,8910,8910,0
20250320,184600,1187702615,8910,8910,8910,8910,0
20250320,184500,1187702615,8910,8910,8910,8910,0
20250320,184400,1187702615,8910,8910,8910,8910,0
20250320,184300,1187702615,8910,8910,8910,8910,0
20250320,184200,1187702615,8910,8910,8910,8910,0
20250320,184100,1187702615,8910,8910,8910,8910,0
20250320,184000,1187702615,8910,8910,8910,8910,0
20250320,183900,1187702615,8910,8910,8910,8910,0
20250320,183800,1187702615,8910,8910,8910,8910,0
20250320,183700,1187702615,8910,8910,8910,8910,0
20250320,183600,1187702615,8910,8910,8910,8910,0
20250320,183500,1187702615,8910,8910,8910,8910,0
20250320,183400,1187702615,8910,8910,8910,8910,0
20250320,183300,1187702615,8910,8910,8910,8910,2428
20250320,183200,1187702615,8910,8910,8910,8910,0
20250320,183100,1187702615,8910,8910,8910,8910,0
20250320,183000,1187702615,8910,8910,8910,8910,0
20250320,182900,1187702615,8910,8910,8910,8910,0
20250320,182800,1187702615,8910,8910,8910,8910,0
20250320,182700,1187702615,8910,8910,8910,8910,0
20250320,182600,1187702615,8910,8910,8910,8910,0
20250320,182500,1187702615,8910,8910,8910,8910,0
20250320,182400,1187702615,8910,8910,8910,8910,0
20250320,182300,1187702615,8910,8910,8910,8910,0
20250320,182200,1187702615,8910,8910,8910,8910,0
20250320,182100,1187702615,8910,8910,8910,8910,0
20250320,182000,1187702615,8910,8910,8910,8910,0
20250320,181900,1187702615,8910,8910,8910,8910,0
20250320,181800,1187702615,8910,8910,8910,8910,0
20250320,181700,1187702615,8910,8910,8910,8910,0
20250320,181600,1187702615,8910,8910,8910,8910,0
20250320,181500,1187702615,8910,8910,8910,8910,0
20250320,181400,1187702615,8910,8910,8910,8910,0
20250320,181300,1187702615,8910,8910,8910,8910,0
20250320,181200,1187702615,8910,8910,8910,8910,0
20250320,181100,1187702615,8910,8910,8910,8910,0
20250320,181000,1187702615,8910,8910,8910,8910,0
20250320,180900,1187702615,8910,8910,8910,8910,0
20250320,180800,1187702615,8910,8910,8910,8910,0
20250320,180700,1187702615,8910,8910,8910,8910,0
20250320,180600,1187702615,8910,8910,8910,8910,0
20250320,180500,1187702615,8910,8910,8910,8910,0
20250320,180400,1187702615,8910,8910,8910,8910,0
20250320,180300,1187702615,8910,8910,8910,8910,2428
20250320,180200,1187702615,8910,8910,8910,8910,0
20250320,180100,1187702615,8910,8910,8910,8910,0
20250320,180000,1187702615,8910,8910,8910,8910,0
20250320,175900,1187702615,8910,8910,8910,8910,0
20250320,175800,1187702615,8910,8910,8910,8910,0
20250320,175700,1187702615,8910,8910,8910,8910,0
20250320,175600,1187702615,8910,8910,8910,8910,0
20250320,175500,1187702615,8910,8910,8910,8910,0
20250320,175400,1187702615,8910,8910,8910,8910,0
20250320,175300,1187702615,8910,8910,8910,8910,0
20250320,175200,1187702615,8910,8910,8910,8910,0
20250320,175100,1187702615,8910,8910,8910,8910,0
20250320,175000,1187702615,8910,8910,8910,8910,0
20250320,174900,1187702615,8910,8910,8910,8910,0
20250320,174800,1187702615,8910,8910,8910,8910,0
20250320,174700,1187702615,8910,8910,8910,8910,0
20250320,174600,1187702615,8910,8910,8910,8910,0
20250320,174500,1187702615,8910,8910,8910,8910,0
20250320,174400,1187702615,8910,8910,8910,8910,0
20250320,174300,1187702615,8910,8910,8910,8910,0
20250320,174200,1187702615,8910,8910,8910,8910,0
20250320,174100,1187702615,8910,8910,8910,8910,0
20250320,174000,1187702615,8910,8910,8910,8910,0
20250320,173900,1187702615,8910,8910,8910,8910,0
20250320,173800,1187702615,8910,8910,8910,8910,0
20250320,173700,1187702615,8910,8910,8910,8910,0
20250320,173600,1187702615,8910,8910,8910,8910,0
20250320,173500,1187702615,8910,8910,8910,8910,0
20250320,173400,1187702615,8910,8910,8910,8910,0
20250320,173300,1187702615,8910,8910,8910,8910,2428
20250320,173200,1187702615,8910,8910,8910,8910,0
20250320,173100,1187702615,8910,8910,8910,8910,0
20250320,173000,1187702615,8910,8910,8910,8910,0
20250320,172900,1187702615,8910,8910,8910,8910,0
20250320,172800,1187702615,8910,8910,8910,8910,0
20250320,172700,1187702615,8910,8910,8910,8910,0
20250320,172600,1187702615,8910,8910,8910,8910,0
20250320,172500,1187702615,8910,8910,8910,8910,0
20250320,172400,1187702615,8910,8910,8910,8910,0
20250320,172300,1187702615,8910,8910,8910,8910,0
20250320,172200,1187702615,8910,8910,8910,8910,0
20250320,172100,1187702615,8910,8910,8910,8910,0
20250320,172000,1187702615,8910,8910,8910,8910,0
20250320,171900,1187702615,8910,8910,8910,8910,0
20250320,171800,1187702615,8910,8910,8910,8910,0
20250320,171700,1187702615,8910,8910,8910,8910,0
20250320,171600,1187702615,8910,8910,8910,8910,0
20250320,171500,1187702615,8910,8910,8910,8910,0
20250320,171400,1187702615,8910,8910,8910,8910,0
20250320,171300,1187702615,8910,8910,8910,8910,0
20250320,171200,1187702615,8910,8910,8910,8910,0
20250320,171100,1187702615,8910,8910,8910,8910,0
20250320,171000,1187702615,8910,8910,8910,8910,0
20250320,170900,1187702615,8910,8910,8910,8910,0
20250320,170800,1187702615,8910,8910,8910,8910,0
20250320,170700,1187702615,8910,8910,8910,8910,0
20250320,170600,1187702615,8910,8910,8910,8910,0
20250320,170500,1187702615,8910,8910,8910,8910,0
20250320,170400,1187702615,8910,8910,8910,8910,0
20250320,170300,1187702615,8910,8910,8910,8910,2428
20250320,170200,1187702615,8910,8910,8910,8910,0
20250320,170100,1187702615,8910,8910,8910,8910,0
20250320,170000,1187702615,8910,8910,8910,8910,0
20250320,165900,1187702615,8910,8910,8910,8910,0
20250320,165800,1187702615,8910,8910,8910,8910,0
20250320,165700,1187702615,8910,8910,8910,8910,0
20250320,165600,1187702615,8910,8910,8910,8910,0
20250320,165500,1187702615,8910,8910,8910,8910,0
20250320,165400,1187702615,8910,8910,8910,8910,0
20250320,165300,1187702615,8910,8910,8910,8910,0
20250320,165200,1187702615,8910,8910,8910,8910,0
20250320,165100,1187702615,8910,8910,8910,8910,0
20250320,165000,1187702615,8910,8910,8910,8910,0
20250320,164900,1187702615,8910,8910,8910,8910,0
20250320,164800,1187702615,8910,8910,8910,8910,0
20250320,164700,1187702615,8910,8910,8910,8910,0
20250320,164600,1187702615,8910,8910,8910,8910,0
20250320,164500,1187702615,8910,8910,8910,8910,0
20250320,164400,1187702615,8910,8910,8910,8910,0
20250320,164300,1187702615,8910,8910,8910,8910,0
20250320,164200,1187702615,8910,8910,8910,8910,0
20250320,164100,1187702615,8910,8910,8910,8910,0
20250320,164000,1187702615,8910,8910,8910,8910,0
20250320,163900,1187702615,8910,8910,8910,8910,0
20250320,163800,1187702615,8910,8910,8910,8910,0
20250320,163700,1187702615,8910,8910,8910,8910,0
20250320,163600,1187702615,8910,8910,8910,8910,0
20250320,163500,1187702615,8910,8910,8910,8910,0
20250320,163400,1187702615,8910,8910,8910,8910,0
20250320,163300,1187702615,8910,8910,8910,8910,2428
20250320,163200,1187702615,8910,8910,8910,8910,0
20250320,163100,1187702615,8910,8910,8910,8910,0
20250320,163000,1187702615,8910,8910,8910,8910,0
20250320,162900,1187702615,8910,8910,8910,8910,0
20250320,162800,1187702615,8910,8910,8910,8910,0
20250320,162700,1187702615,8910,8910,8910,8910,0
20250320,162600,1187702615,8910,8910,8910,8910,0
20250320,162500,1187702615,8910,8910,8910,8910,0
20250320,162400,1187702615,8910,8910,8910,8910,0
20250320,162300,1187702615,8910,8910,8910,8910,0
20250320,162200,1187702615,8910,8910,8910,8910,0
20250320,162100,1187702615,8910,8910,8910,8910,0
20250320,162000,1187702615,8910,8910,8910,8910,0
20250320,161900,1187702615,8910,8910,8910,8910,0
20250320,161800,1187702615,8910,8910,8910,8910,0
20250320,161700,1187702615,8910,8910,8910,8910,0
20250320,161600,1187702615,8910,8910,8910,8910,0
20250320,161500,1187702615,8910,8910,8910,8910,0
20250320,161400,1187702615,8910,8910,8910,8910,0
20250320,161300,1187702615,8910,8910,8910,8910,0
20250320,161200,1187702615,8910,8910,8910,8910,0
20250320,161100,1187702615,8910,8910,8910,8910,0
20250320,161000,1187702615,8910,8910,8910,8910,0
20250320,160900,1187702615,8910,8910,8910,8910,0
20250320,160800,1187702615,8910,8910,8910,8910,0
20250320,160700,1187702615,8910,8910,8910,8910,0
20250320,160600,1187702615,8910,8910,8910,8910,0
20250320,160500,1187702615,8910,8910,8910,8910,0
20250320,160400,1187702615,8910,8910,8910,8910,0
20250320,160300,1187702615,8910,8910,8910,8910,2428
20250320,160200,1187702615,8910,8910,8910,8910,0
20250320,160100,1187702615,8910,8910,8910,8910,0
20250320,160000,1187702615,8910,8910,8910,8910,0
20250320,155900,1187702615,8910,8910,8910,8910,0
20250320,155800,1187702615,8910,8910,8910,8910,0
20250320,155700,1187702615,8910,8910,8910,8910,0
20250320,155600,1187702615,8910,8910,8910,8910,0
20250320,155500,1187702615,8910,8910,8910,8910,0
20250320,155400,1187702615,8910,8910,8910,8910,0
20250320,155300,1187702615,8910,8910,8910,8910,0
20250320,155200,1187702615,8910,8910,8910,8910,0
20250320,155100,1187702615,8910,8910,8910,8910,0
20250320,155000,1187702615,8910,8910,8910,8910,0
20250320,154900,1187702615,8910,8910,8910,8910,0
20250320,154800,1187702615,8910,8910,8910,8910,0
20250320,154700,1187702615,8910,8910,8910,8910,0
20250320,154600,1187702615,8910,8910,8910,8910,0
20250320,154500,1187702615,8910,8910,8910,8910,0
20250320,154400,1187702615,8910,8910,8910,8910,0
20250320,154300,1187702615,8910,8910,8910,8910,0
20250320,154200,1187702615,8910,8910,8910,8910,0
20250320,154100,1187702615,8910,8910,8910,8910,0
20250320,154000,1187702615,8910,8910,8910,8910,0
20250320,153900,1187702615,8910,8910,8910,8910,0
20250320,153800,1187702615,8910,8910,8910,8910,0
20250320,153700,1187702615,8910,8910,8910,8910,0
20250320,153600,1187702615,8910,8910,8910,8910,0
20250320,153500,1187702615,8910,8910,8910,8910,0
20250320,153400,1187702615,8910,8910,8910,8910,0
20250320,153300,1187702615,8910,8910,8910,8910,2428
20250320,153200,1187702615,8910,8910,8910,8910,0
20250320,153100,1187702615,8910,8910,8910,8910,0
20250320,153000,1187702615,8910,8910,8910,8910,2428
20250320,152900,1166069135,8950,8950,8950,8950,0
20250320,152800,1166069135,8950,8950,8950,8950,0
20250320,152700,1166069135,8950,8950,8950,8950,0
20250320,152600,1166069135,8950,8950,8950,8950,0
20250320,152500,1166069135,8950,8950,8950,8950,0
20250320,152400,1166069135,8950,8950,8950,8950,0
20250320,152300,1166069135,8950,8950,8950,8950,0
20250320,152200,1166069135,8950,8950,8950,8950,0
20250320,152100,1166069135,8950,8950,8950,8950,0
20250320,152000,1166069135,8950,8950,8950,8950,0
20250320,151900,1166069135,8950,8950,8950,8950,68
20250320,151800,1165460535,8950,8950,8960,8950,260
20250320,151700,1163132375,8960,8960,8960,8960,0
20250320,151600,1163132375,8960,8960,8960,8960,4
20250320,151500,1163096535,8960,8960,8960,8960,0
20250320,151400,1163096535,8960,8940,8960,8940,3
20250320,151300,1163069675,8970,8970,8970,8970,0
20250320,151200,1163069675,8970,8940,8970,8940,2
20250320,151100,1163051765,8970,8960,8970,8960,3
20250320,151000,1163024865,8960,8940,8960,8940,225
20250320,150900,1161009675,8940,8940,8940,8940,1
20250320,150800,1161000735,8970,8970,8970,8970,5
20250320,150700,1160955885,8970,8970,8970,8970,74
20250320,150600,1160292105,8970,8970,8970,8970,0
20250320,150500,1160292105,8970,8970,8970,8970,0
20250320,150400,1160292105,8970,8970,8970,8970,50
20250320,150300,1159843605,8970,8970,8970,8970,50
20250320,150200,1159395105,8970,8970,8970,8970,0
20250320,150100,1159395105,8970,8970,8970,8970,0
20250320,150000,1159395105,8970,8950,8970,8950,100
20250320,145900,1158499175,8930,8930,8930,8930,0
20250320,145800,1158499175,8930,8940,8940,8930,201
20250320,145700,1156702245,8940,8940,8940,8930,75
20250320,145600,1156031755,8940,8940,8940,8940,37
20250320,145500,1155700975,8940,8940,8940,8940,87
20250320,145400,1154923195,8950,8950,8950,8950,137
20250320,145300,1153697045,8950,8950,8950,8950,1
20250320,145200,1153688095,8930,8950,8950,8930,20
20250320,145100,1153509115,8950,8930,8950,8930,11
20250320,145000,1153410755,8940,8940,8940,8940,0
20250320,144900,1153410755,8940,8940,8940,8940,143
20250320,144800,1152132335,8940,8940,8940,8940,0
20250320,144700,1152132335,8940,8940,8940,8940,60
20250320,144600,1151595935,8940,8940,8940,8940,1
20250320,144500,1151586995,8950,8940,8950,8940,164
20250320,144400,1150119395,8930,8930,8930,8930,0
20250320,144300,1150119395,8930,8930,8930,8930,2
20250320,144200,1150101535,8930,8930,8930,8930,0
20250320,144100,1150101535,8930,8930,8930,8930,0
20250320,144000,1150101535,8930,8960,8960,8930,214
20250320,143900,1148186235,8950,8940,8950,8940,795
20250320,143800,1141075475,8950,8950,8950,8950,0
20250320,143700,1141075475,8950,8940,8950,8940,501
20250320,143600,1136592225,8940,8940,8940,8940,10
20250320,143500,1136502825,8930,8930,8930,8930,2
20250320,143400,1136484965,8940,8940,8940,8940,0
20250320,143300,1136484965,8940,8940,8940,8940,91
20250320,143200,1135671425,8910,8910,8910,8910,0
20250320,143100,1135671425,8910,8910,8910,8910,0
20250320,143000,1135671425,8910,8940,8940,8910,48
20250320,142900,1135242335,8950,8950,8950,8950,100
20250320,142800,1134347335,8950,8950,8950,8950,0
20250320,142700,1134347335,8950,8910,8950,8910,255
20250320,142600,1132075245,8960,8910,8960,8910,201
20250320,142500,1130284285,8970,8970,8970,8970,0
20250320,142400,1130284285,8970,8970,8970,8970,0
20250320,142300,1130284285,8970,8970,8970,8970,1
20250320,142200,1130275315,8900,8920,8970,8900,102
20250320,142100,1129365445,8920,8920,8920,8920,350
20250320,142000,1126243445,8970,8970,8970,8970,0
20250320,141900,1126243445,8970,8970,8970,8970,57
20250320,141800,1125732155,8980,8930,8980,8930,1061
20250320,141700,1116225375,8900,8900,8900,8900,0
20250320,141600,1116225375,8900,8910,8920,8900,500
20250320,141500,1111767845,8900,8900,8900,8900,0
20250320,141400,1111767845,8900,8900,8900,8900,246
20250320,141300,1109578445,8890,8900,8900,8890,236
20250320,141200,1107478655,8900,8900,8910,8900,677
20250320,141100,1101453345,8900,8900,8900,8900,677
20250320,141000,1095428045,8860,8860,8860,8860,1
20250320,140900,1095419185,8900,8900,8900,8900,3
20250320,140800,1095392485,8860,8860,8860,8860,0
20250320,140700,1095392485,8860,8860,8860,8860,1
20250320,140600,1095383625,8900,8900,8900,8900,0
20250320,140500,1095383625,8900,8900,8900,8900,2
20250320,140400,1095365825,8850,8900,8900,8850,503
20250320,140300,1090911365,8860,8900,8900,8860,408
20250320,140200,1087280215,8900,8900,8900,8900,800
20250320,140100,1080160215,8900,8930,8930,8900,473
20250320,140000,1075946415,8920,8900,8920,8890,1842
20250320,135900,1059550925,8900,8900,8900,8900,0
20250320,135800,1059550925,8900,8870,8900,8870,1567
20250320,135700,1045636285,8890,8890,8890,8890,0
20250320,135600,1045636285,8890,8890,8890,8890,1
20250320,135500,1045627395,8860,8860,8860,8860,80
20250320,135400,1044918595,8880,8880,8880,8880,500
20250320,135300,1040478595,8880,8880,8880,8880,3
20250320,135200,1040451955,8870,8870,8870,8870,16
20250320,135100,1040310035,8860,8860,8860,8860,500
20250320,135000,1035880035,8860,8880,8880,8860,35
20250320,134900,1035569535,8880,8880,8880,8880,0
20250320,134800,1035569535,8880,8880,8880,8880,0
20250320,134700,1035569535,8880,8880,8880,8880,0
20250320,134600,1035569535,8880,8860,8880,8860,169
20250320,134500,1034072175,8860,8850,8860,8850,695
20250320,134400,1027920865,8850,8850,8850,8850,3
20250320,134300,1027894315,8850,8850,8850,8850,0
20250320,134200,1027894315,8850,8850,8850,8850,1
20250320,134100,1027885465,8830,8830,8830,8830,0
20250320,134000,1027885465,8830,8830,8830,8830,10
20250320,133900,1027797165,8830,8830,8830,8830,96
20250320,133800,1026949485,8850,8850,8850,8850,101
20250320,133700,1026055635,8830,8830,8830,8830,2832
20250320,133600,1001049075,8840,8840,8840,8840,300
20250320,133500,998397075,8850,8850,8850,8850,10
20250320,133400,998308575,8850,8850,8850,8850,0
20250320,133300,998308575,8850,8850,8850,8850,6
20250320,133200,998255475,8860,8860,8860,8860,0
20250320,133100,998255475,8860,8860,8860,8860,0
20250320,133000,998255475,8860,8860,8860,8860,0
20250320,132900,998255475,8860,8860,8860,8860,0
20250320,132800,998255475,8860,8860,8860,8860,0
20250320,132700,998255475,8860,8860,8860,8860,0
20250320,132600,998255475,8860,8860,8860,8860,0
20250320,132500,998255475,8860,8860,8860,8860,1
20250320,132400,998246615,8830,8830,8830,8820,80
20250320,132300,997540435,8820,8830,8890,8820,3061
20250320,132200,970522525,8830,8830,8830,8830,0
20250320,132100,970522525,8830,8830,8830,8830,0
20250320,132000,970522525,8830,8850,8850,8830,2582
20250320,131900,947702025,8860,8860,8860,8860,20
20250320,131800,947524825,8860,8860,8860,8860,0
20250320,131700,947524825,8860,8860,8860,8860,758
20250320,131600,940808945,8860,8860,8860,8860,1
20250320,131500,940800085,8900,8900,8900,8900,0
20250320,131400,940800085,8900,8900,8900,8900,110
20250320,131300,939821085,8900,8900,8900,8900,0
20250320,131200,939821085,8900,8900,8900,8900,0
20250320,131100,939821085,8900,8900,8900,8900,1
20250320,131000,939812185,8850,8860,8860,8850,399
20250320,130900,936279945,8870,8880,8880,8870,102
20250320,130800,935375085,8890,8890,8890,8890,500
20250320,130700,930930085,8890,8890,8890,8890,0
20250320,130600,930930085,8890,8890,8890,8890,0
20250320,130500,930930085,8890,8890,8890,8890,0
20250320,130400,930930085,8890,8890,8890,8890,10
20250320,130300,930841185,8900,8900,8900,8900,1
20250320,130200,930832285,8850,8850,8850,8850,101
20250320,130100,929938435,8850,8850,8850,8850,200
20250320,130000,928168435,8900,8900,8910,8850,312
20250320,125900,925406625,8850,8860,8860,8850,1000
20250320,125800,916551625,8930,8930,8930,8930,0
20250320,125700,916551625,8930,8930,8930,8930,0
20250320,125600,916551625,8930,8930,8930,8930,0
20250320,125500,916551625,8930,8930,8930,8930,0
20250320,125400,916551625,8930,8920,8930,8920,120
20250320,125300,915480035,8860,8860,8860,8860,0
20250320,125200,915480035,8860,8860,8860,8860,20
20250320,125100,915302835,8840,8880,8880,8840,2522
20250320,125000,892970785,8880,8880,8880,8880,0
20250320,124900,892970785,8880,8880,8880,8880,0
20250320,124800,892970785,8880,8880,8880,8880,190
20250320,124700,891283585,8880,8940,8940,8880,3569
20250320,124600,859521985,8930,8930,8930,8930,0
20250320,124500,859521985,8930,8930,8930,8930,401
20250320,124400,855941055,8930,8930,8930,8930,0
20250320,124300,855941055,8930,8930,8930,8930,30
20250320,124200,855673155,8930,8930,8930,8930,0
20250320,124100,855673155,8930,8930,8930,8930,0
20250320,124000,855673155,8930,8960,8960,8930,101
20250320,123900,854768225,8960,8960,8960,8960,100
20250320,123800,853872225,8960,8950,8960,8950,300
20250320,123700,851184525,8930,8930,8930,8930,0
20250320,123600,851184525,8930,8930,8930,8930,0
20250320,123500,851184525,8930,8930,8930,8930,22
20250320,123400,850988065,8930,8930,8930,8930,328
20250320,123300,848059025,8930,8930,8930,8930,0
20250320,123200,848059025,8930,8930,8930,8930,0
20250320,123100,848059025,8930,8930,8930,8930,0
20250320,123000,848059025,8930,8930,8930,8930,0
20250320,122900,848059025,8930,8930,8930,8930,1
20250320,122800,848050095,8960,8960,8960,8960,334
20250320,122700,845057455,8930,8930,8930,8930,368
20250320,122600,841771215,8960,8960,8960,8960,8
20250320,122500,841699535,8930,8940,8940,8930,360
20250320,122400,838481145,8940,8960,8960,8940,1124
20250320,122300,828426245,8960,8940,8960,8940,260
20250320,122200,826097845,8930,8930,8930,8930,0
20250320,122100,826097845,8930,8930,8930,8930,0
20250320,122000,826097845,8930,8930,8930,8930,0
20250320,121900,826097845,8930,8930,8930,8930,0
20250320,121800,826097845,8930,8960,8960,8930,101
20250320,121700,825192915,8930,8930,8930,8930,0
20250320,121600,825192915,8930,8930,8930,8930,217
20250320,121500,823255105,8930,8930,8930,8930,0
20250320,121400,823255105,8930,8930,8930,8930,200
20250320,121300,821469105,8920,8920,8920,8920,0
20250320,121200,821469105,8920,8950,8950,8920,748
20250320,121100,814787945,8950,8950,8950,8950,0
20250320,121000,814787945,8950,8950,8950,8950,0
20250320,120900,814787945,8950,8950,8950,8950,3
20250320,120800,814761095,8920,8920,8920,8920,0
20250320,120700,814761095,8920,8920,8920,8920,0
20250320,120600,814761095,8920,8920,8920,8920,0
20250320,120500,814761095,8920,8920,8920,8920,0
20250320,120400,814761095,8920,8920,8920,8920,0
20250320,120300,814761095,8920,8920,8920,8920,726
20250320,120200,808285175,8920,8930,8930,8920,811
20250320,120100,801046945,8930,8930,8930,8930,1
20250320,120000,801038015,8930,8930,8930,8930,0
20250320,115900,801038015,8930,8930,8930,8930,0
20250320,115800,801038015,8930,8930,8930,8930,50
20250320,115700,800591515,8960,8960,8960,8960,0
20250320,115600,800591515,8960,8960,8960,8960,0
20250320,115500,800591515,8960,8960,8960,8960,0
20250320,115400,800591515,8960,8960,8960,8960,0
20250320,115300,800591515,8960,8960,8960,8960,0
20250320,115200,800591515,8960,8930,8960,8930,80
20250320,115100,799877085,8960,8930,8960,8930,3
20250320,115000,799850265,8960,8960,8960,8960,50
20250320,114900,799402265,8960,8960,8960,8960,0
20250320,114800,799402265,8960,8960,8960,8960,0
20250320,114700,799402265,8960,8960,8960,8910,7
20250320,114600,799339755,8920,8880,8920,8880,2
20250320,114500,799321955,8870,8870,8870,8870,0
20250320,114400,799321955,8870,8870,8870,8870,0
20250320,114300,799321955,8870,8870,8870,8870,0
20250320,114200,799321955,8870,8870,8870,8870,0
20250320,114100,799321955,8870,8880,8880,8870,34
20250320,114000,799020045,8880,8880,8880,8880,40
20250320,113900,798664845,8880,8880,8880,8880,0
20250320,113800,798664845,8880,8880,8880,8880,0
20250320,113700,798664845,8880,8880,8880,8880,1
20250320,113600,798655965,8880,8880,8880,8880,977
20250320,113500,789980205,8870,8870,8870,8870,2
20250320,113400,789962465,8870,8890,8890,8870,701
20250320,113300,783737195,8890,8930,8930,8890,92
20250320,113200,782915675,8930,8920,8930,8920,2
20250320,113100,782897825,8890,8890,8890,8890,0
20250320,113000,782897825,8890,8890,8890,8890,0
20250320,112900,782897825,8890,8890,8890,8890,0
20250320,112800,782897825,8890,8890,8930,8890,32
20250320,112700,782612425,8940,8880,8940,8880,4
20250320,112600,782576775,8890,8890,8940,8890,204
20250320,112500,780763165,8900,8910,8910,8900,2144
20250320,112400,761681405,8950,8940,8950,8940,534
20250320,112300,756903115,8930,8930,8930,8930,1457
20250320,112200,743892105,8930,8920,8930,8920,2
20250320,112100,743874255,8870,8870,8870,8870,0
20250320,112000,743874255,8870,8860,8870,8860,167
20250320,111900,742392975,8890,8890,8890,8860,1789
20250320,111800,726506865,8930,8930,8930,8890,221
20250320,111700,724541815,8930,8910,8950,8890,18
20250320,111600,724381165,8890,8940,8940,8890,56
20250320,111500,723883275,8890,8890,8940,8890,52
20250320,111400,723418495,8940,8940,8940,8940,1
20250320,111300,723409555,8890,8930,8930,8890,113
20250320,111200,722400505,8930,8890,8930,8890,602
20250320,111100,717024685,8880,8880,8880,8880,1
20250320,111000,717015805,8880,8930,8930,8880,191
20250320,110900,715310325,8870,8900,8920,8870,456
20250320,110800,711242955,8910,8910,8910,8880,642
20250320,110700,705527795,8910,8890,8910,8890,165
20250320,110600,704059085,8890,8890,8890,8890,200
20250320,110500,702281085,8900,8880,8900,8880,8
20250320,110400,702210025,8880,8870,8880,8870,51
20250320,110300,701757645,8870,8850,8870,8850,2
20250320,110200,701739925,8850,8860,8860,8830,686
20250320,110100,695662135,8860,8860,8860,8860,3
20250320,110000,695635555,8860,8830,8860,8830,3
20250320,105900,695609035,8830,8840,8840,8830,600
20250320,105800,690308795,8840,8840,8840,8840,88
20250320,105700,689530875,8840,8840,8840,8840,8
20250320,105600,689460155,8860,8840,8860,8840,2
20250320,105500,689442455,8840,8840,8840,8840,135
20250320,105400,688249055,8850,8860,8860,8850,302
20250320,105300,685575345,8860,8840,8860,8840,2
20250320,105200,685557645,8840,8840,8840,8840,30
20250320,105100,685292445,8870,8870,8870,8830,400
20250320,105000,681760065,8880,8840,8880,8840,147
20250320,104900,680460545,8840,8840,8840,8840,34
20250320,104800,680159985,8840,8840,8840,8830,31
20250320,104700,679886035,8830,8840,8840,8830,12
20250320,104600,679780055,8810,8830,8830,8810,6200
20250320,104500,625116355,8840,8840,8840,8840,3
20250320,104400,625089835,8840,8840,8840,8840,520
20250320,104300,620493035,8850,8880,8880,8850,294
20250320,104200,617891075,8850,8860,8880,8830,2425
20250320,104100,596442305,8900,8900,8900,8900,0
20250320,104000,596442305,8900,8850,8900,8850,767
20250320,103900,589654305,8850,8900,8900,8850,3807
20250320,103800,555899855,8900,8890,8900,8880,2001
20250320,103700,538129625,8890,8900,8900,8890,237
20250320,103600,536022325,8900,8890,8900,8890,6
20250320,103500,535968975,8890,8900,8900,8890,1732
20250320,103400,520571485,8900,8920,8920,8900,1572
20250320,103300,506574955,8940,8940,8940,8940,1
20250320,103200,506566015,8910,8910,8910,8910,0
20250320,103100,506566015,8910,8910,8910,8910,0
20250320,103000,506566015,8910,8920,8920,8910,496
20250320,102900,502146585,8950,8950,8950,8950,5
20250320,102800,502101835,8950,8920,8950,8920,6
20250320,102700,502048285,8950,8950,8950,8950,0
20250320,102600,502048285,8950,8950,8950,8950,0
20250320,102500,502048285,8950,8950,8950,8920,463
20250320,102400,497913325,8930,8950,8950,8930,30
20250320,102300,497645255,8950,8950,8950,8950,0
20250320,102200,497645255,8950,8950,8950,8950,0
20250320,102100,497645255,8950,8930,8950,8930,352
20250320,102000,494501875,8930,8930,8930,8930,0
20250320,101900,494501875,8930,8930,8930,8930,0
20250320,101800,494501875,8930,8930,8930,8930,52
20250320,101700,494037515,8930,8910,8930,8900,588
20250320,101600,488796885,8930,8930,8930,8930,182
20250320,101500,487171625,8930,8920,8930,8920,102
20250320,101400,486261635,8910,8900,8920,8900,74
20250320,101300,485603005,8890,8890,8890,8890,550
20250320,101200,480713505,8890,8930,8930,8890,149
20250320,101100,479384935,8910,8900,8910,8900,755
20250320,101000,472664825,8900,8910,8910,8900,2277
20250320,100900,452382205,8910,8910,8910,8910,151
20250320,100800,451036795,8930,8930,8930,8930,4
20250320,100700,451001075,8920,8920,8920,8910,117
20250320,100600,449957465,8920,8920,8920,8920,465
20250320,100500,445809665,8930,8930,8930,8930,1
20250320,100400,445800735,8970,8970,8970,8970,0
20250320,100300,445800735,8970,8920,8970,8920,501
20250320,100200,441331765,8970,8970,8980,8950,241
20250320,100100,439174725,8980,8980,8980,8980,0
20250320,100000,439174725,8980,8980,8980,8980,0
20250320,095900,439174725,8980,8950,8980,8950,271
20250320,095800,436749215,8950,8930,8950,8920,444
20250320,095700,432785705,8950,8930,8950,8930,361
20250320,095600,429555955,8950,8950,8950,8950,2754
20250320,095500,404907655,8950,8930,8950,8930,1205
20250320,095400,394127555,8930,8930,8930,8930,146
20250320,095300,392823775,8920,8930,8930,8920,766
20250320,095200,385983595,8930,8920,8930,8920,211
20250320,095100,384100795,8930,8920,8930,8920,350
20250320,095000,380975315,8930,8910,8930,8910,387
20250320,094900,377527125,8930,8920,8930,8910,425
20250320,094800,373739005,8920,8930,8930,8910,2336
20250320,094700,352911185,8930,8940,8940,8930,503
20250320,094600,348415185,8980,8940,8980,8940,51
20250320,094500,347959205,8940,8940,8940,8940,1
20250320,094400,347950265,8980,8980,8980,8980,9
20250320,094300,347869445,8980,8980,8980,8980,4
20250320,094200,347833525,8940,8940,8940,8940,0
20250320,094100,347833525,8940,8990,8990,8940,102
20250320,094000,346920595,8940,8940,8990,8930,194
20250320,093900,345185175,8940,8930,8940,8920,217
20250320,093800,343246875,8940,8930,8940,8930,41
20250320,093700,342880735,8940,8940,8940,8940,0
20250320,093600,342880735,8940,8940,8940,8940,1
20250320,093500,342871795,8910,8935,8935,8910,884
20250320,093400,334984130,8935,8950,8950,8935,245
20250320,093300,332793780,8945,8950,8950,8945,2
20250320,093200,332775885,8940,8940,8940,8940,90
20250320,093100,331971285,8940,8930,8950,8930,122
20250320,093000,330881615,8950,8930,8950,8920,1405
20250320,092900,318346865,8950,8950,8950,8950,23
20250320,092800,318141015,8940,8940,8940,8930,17
20250320,092700,317989185,8930,8940,8950,8930,1140
20250320,092600,307800475,8950,8950,8950,8950,164
20250320,092500,306332675,8950,8950,8950,8950,10
20250320,092400,306243175,9010,8970,9010,8940,1103
20250320,092300,296365695,8970,8960,8970,8950,251
20250320,092200,294115075,8940,8930,8940,8930,346
20250320,092100,291024165,8920,8950,8950,8920,1598
20250320,092000,276754935,8960,8940,8960,8940,200
20250320,091900,274965145,8960,8930,8970,8930,206
20250320,091800,273125335,8970,8970,8970,8930,3593
20250320,091700,240997265,8990,8980,9000,8960,875
20250320,091600,233155750,8980,8960,8980,8950,696
20250320,091500,226923460,8960,8990,9020,8960,830
20250320,091400,219474550,8990,9020,9030,8990,2497
20250320,091300,196995870,9030,9020,9030,9010,30
20250320,091200,196725500,9050,9030,9050,9010,1901
20250320,091100,179565180,9030,9040,9040,9030,1436
20250320,091000,166587750,9080,9020,9080,9020,161
20250320,090900,165133500,9020,9040,9040,9010,1044
20250320,090800,155712950,9080,9040,9080,9040,209
20250320,090700,153823550,9080,9080,9090,9040,478
20250320,090600,149492440,9110,9080,9110,9080,205
20250320,090500,147625190,9110,9130,9130,9070,2059
20250320,090400,128926950,9100,9095,9100,9080,216
20250320,090300,126963490,9090,9090,9120,9070,642
20250320,090200,121140250,9080,9130,9130,9080,805
20250320,090100,113825430,9130,9090,9130,9080,707
20250320,090000,107398770,9090,9130,9180,9070,11746