KissMeData/045340/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193100,1380891200,9060,9060,9060,9060,6487
20250306,193000,1380891200,9060,9060,9060,9060,0
20250306,192900,1380891200,9060,9060,9060,9060,0
20250306,192800,1380891200,9060,9060,9060,9060,0
20250306,192700,1380891200,9060,9060,9060,9060,0
20250306,192600,1380891200,9060,9060,9060,9060,0
20250306,192500,1380891200,9060,9060,9060,9060,0
20250306,192400,1380891200,9060,9060,9060,9060,0
20250306,192300,1380891200,9060,9060,9060,9060,0
20250306,192200,1380891200,9060,9060,9060,9060,0
20250306,192100,1380891200,9060,9060,9060,9060,0
20250306,192000,1380891200,9060,9060,9060,9060,0
20250306,191900,1380891200,9060,9060,9060,9060,0
20250306,191800,1380891200,9060,9060,9060,9060,0
20250306,191700,1380891200,9060,9060,9060,9060,0
20250306,191600,1380891200,9060,9060,9060,9060,0
20250306,191500,1380891200,9060,9060,9060,9060,0
20250306,191400,1380891200,9060,9060,9060,9060,0
20250306,191300,1380891200,9060,9060,9060,9060,0
20250306,191200,1380891200,9060,9060,9060,9060,0
20250306,191100,1380891200,9060,9060,9060,9060,0
20250306,191000,1380891200,9060,9060,9060,9060,0
20250306,190900,1380891200,9060,9060,9060,9060,0
20250306,190800,1380891200,9060,9060,9060,9060,0
20250306,190700,1380891200,9060,9060,9060,9060,0
20250306,190600,1380891200,9060,9060,9060,9060,0
20250306,190500,1380891200,9060,9060,9060,9060,0
20250306,190400,1380891200,9060,9060,9060,9060,0
20250306,190300,1380891200,9060,9060,9060,9060,0
20250306,190200,1380891200,9060,9060,9060,9060,0
20250306,190100,1380891200,9060,9060,9060,9060,6487
20250306,190000,1380891200,9060,9060,9060,9060,0
20250306,185900,1380891200,9060,9060,9060,9060,0
20250306,185800,1380891200,9060,9060,9060,9060,0
20250306,185700,1380891200,9060,9060,9060,9060,0
20250306,185600,1380891200,9060,9060,9060,9060,0
20250306,185500,1380891200,9060,9060,9060,9060,0
20250306,185400,1380891200,9060,9060,9060,9060,0
20250306,185300,1380891200,9060,9060,9060,9060,0
20250306,185200,1380891200,9060,9060,9060,9060,0
20250306,185100,1380891200,9060,9060,9060,9060,0
20250306,185000,1380891200,9060,9060,9060,9060,0
20250306,184900,1380891200,9060,9060,9060,9060,0
20250306,184800,1380891200,9060,9060,9060,9060,0
20250306,184700,1380891200,9060,9060,9060,9060,0
20250306,184600,1380891200,9060,9060,9060,9060,0
20250306,184500,1380891200,9060,9060,9060,9060,0
20250306,184400,1380891200,9060,9060,9060,9060,0
20250306,184300,1380891200,9060,9060,9060,9060,0
20250306,184200,1380891200,9060,9060,9060,9060,0
20250306,184100,1380891200,9060,9060,9060,9060,0
20250306,184000,1380891200,9060,9060,9060,9060,0
20250306,183900,1380891200,9060,9060,9060,9060,0
20250306,183800,1380891200,9060,9060,9060,9060,0
20250306,183700,1380891200,9060,9060,9060,9060,0
20250306,183600,1380891200,9060,9060,9060,9060,0
20250306,183500,1380891200,9060,9060,9060,9060,0
20250306,183400,1380891200,9060,9060,9060,9060,0
20250306,183300,1380891200,9060,9060,9060,9060,0
20250306,183200,1380891200,9060,9060,9060,9060,0
20250306,183100,1380891200,9060,9060,9060,9060,6487
20250306,183000,1380891200,9060,9060,9060,9060,0
20250306,182900,1380891200,9060,9060,9060,9060,0
20250306,182800,1380891200,9060,9060,9060,9060,0
20250306,182700,1380891200,9060,9060,9060,9060,0
20250306,182600,1380891200,9060,9060,9060,9060,0
20250306,182500,1380891200,9060,9060,9060,9060,0
20250306,182400,1380891200,9060,9060,9060,9060,0
20250306,182300,1380891200,9060,9060,9060,9060,0
20250306,182200,1380891200,9060,9060,9060,9060,0
20250306,182100,1380891200,9060,9060,9060,9060,0
20250306,182000,1380891200,9060,9060,9060,9060,0
20250306,181900,1380891200,9060,9060,9060,9060,0
20250306,181800,1380891200,9060,9060,9060,9060,0
20250306,181700,1380891200,9060,9060,9060,9060,0
20250306,181600,1380891200,9060,9060,9060,9060,0
20250306,181500,1380891200,9060,9060,9060,9060,0
20250306,181400,1380891200,9060,9060,9060,9060,0
20250306,181300,1380891200,9060,9060,9060,9060,0
20250306,181200,1380891200,9060,9060,9060,9060,0
20250306,181100,1380891200,9060,9060,9060,9060,0
20250306,181000,1380891200,9060,9060,9060,9060,0
20250306,180900,1380891200,9060,9060,9060,9060,0
20250306,180800,1380891200,9060,9060,9060,9060,0
20250306,180700,1380891200,9060,9060,9060,9060,0
20250306,180600,1380891200,9060,9060,9060,9060,0
20250306,180500,1380891200,9060,9060,9060,9060,0
20250306,180400,1380891200,9060,9060,9060,9060,0
20250306,180300,1380891200,9060,9060,9060,9060,0
20250306,180200,1380891200,9060,9060,9060,9060,0
20250306,180100,1380891200,9060,9060,9060,9060,6487
20250306,180000,1380891200,9060,9060,9060,9060,0
20250306,175900,1380891200,9060,9060,9060,9060,0
20250306,175800,1380891200,9060,9060,9060,9060,0
20250306,175700,1380891200,9060,9060,9060,9060,0
20250306,175600,1380891200,9060,9060,9060,9060,0
20250306,175500,1380891200,9060,9060,9060,9060,0
20250306,175400,1380891200,9060,9060,9060,9060,0
20250306,175300,1380891200,9060,9060,9060,9060,0
20250306,175200,1380891200,9060,9060,9060,9060,0
20250306,175100,1380891200,9060,9060,9060,9060,0
20250306,175000,1380891200,9060,9060,9060,9060,0
20250306,174900,1380891200,9060,9060,9060,9060,0
20250306,174800,1380891200,9060,9060,9060,9060,0
20250306,174700,1380891200,9060,9060,9060,9060,0
20250306,174600,1380891200,9060,9060,9060,9060,0
20250306,174500,1380891200,9060,9060,9060,9060,0
20250306,174400,1380891200,9060,9060,9060,9060,0
20250306,174300,1380891200,9060,9060,9060,9060,0
20250306,174200,1380891200,9060,9060,9060,9060,0
20250306,174100,1380891200,9060,9060,9060,9060,0
20250306,174000,1380891200,9060,9060,9060,9060,0
20250306,173900,1380891200,9060,9060,9060,9060,0
20250306,173800,1380891200,9060,9060,9060,9060,0
20250306,173700,1380891200,9060,9060,9060,9060,0
20250306,173600,1380891200,9060,9060,9060,9060,0
20250306,173500,1380891200,9060,9060,9060,9060,0
20250306,173400,1380891200,9060,9060,9060,9060,0
20250306,173300,1380891200,9060,9060,9060,9060,0
20250306,173200,1380891200,9060,9060,9060,9060,0
20250306,173100,1380891200,9060,9060,9060,9060,6487
20250306,173000,1380891200,9060,9060,9060,9060,0
20250306,172900,1380891200,9060,9060,9060,9060,0
20250306,172800,1380891200,9060,9060,9060,9060,0
20250306,172700,1380891200,9060,9060,9060,9060,0
20250306,172600,1380891200,9060,9060,9060,9060,0
20250306,172500,1380891200,9060,9060,9060,9060,0
20250306,172400,1380891200,9060,9060,9060,9060,0
20250306,172300,1380891200,9060,9060,9060,9060,0
20250306,172200,1380891200,9060,9060,9060,9060,0
20250306,172100,1380891200,9060,9060,9060,9060,0
20250306,172000,1380891200,9060,9060,9060,9060,0
20250306,171900,1380891200,9060,9060,9060,9060,0
20250306,171800,1380891200,9060,9060,9060,9060,0
20250306,171700,1380891200,9060,9060,9060,9060,0
20250306,171600,1380891200,9060,9060,9060,9060,0
20250306,171500,1380891200,9060,9060,9060,9060,0
20250306,171400,1380891200,9060,9060,9060,9060,0
20250306,171300,1380891200,9060,9060,9060,9060,0
20250306,171200,1380891200,9060,9060,9060,9060,0
20250306,171100,1380891200,9060,9060,9060,9060,0
20250306,171000,1380891200,9060,9060,9060,9060,0
20250306,170900,1380891200,9060,9060,9060,9060,0
20250306,170800,1380891200,9060,9060,9060,9060,0
20250306,170700,1380891200,9060,9060,9060,9060,0
20250306,170600,1380891200,9060,9060,9060,9060,0
20250306,170500,1380891200,9060,9060,9060,9060,0
20250306,170400,1380891200,9060,9060,9060,9060,0
20250306,170300,1380891200,9060,9060,9060,9060,0
20250306,170200,1380891200,9060,9060,9060,9060,0
20250306,170100,1380891200,9060,9060,9060,9060,6487
20250306,170000,1380891200,9060,9060,9060,9060,0
20250306,165900,1380891200,9060,9060,9060,9060,0
20250306,165800,1380891200,9060,9060,9060,9060,0
20250306,165700,1380891200,9060,9060,9060,9060,0
20250306,165600,1380891200,9060,9060,9060,9060,0
20250306,165500,1380891200,9060,9060,9060,9060,0
20250306,165400,1380891200,9060,9060,9060,9060,0
20250306,165300,1380891200,9060,9060,9060,9060,0
20250306,165200,1380891200,9060,9060,9060,9060,0
20250306,165100,1380891200,9060,9060,9060,9060,0
20250306,165000,1380891200,9060,9060,9060,9060,0
20250306,164900,1380891200,9060,9060,9060,9060,0
20250306,164800,1380891200,9060,9060,9060,9060,0
20250306,164700,1380891200,9060,9060,9060,9060,0
20250306,164600,1380891200,9060,9060,9060,9060,0
20250306,164500,1380891200,9060,9060,9060,9060,0
20250306,164400,1380891200,9060,9060,9060,9060,0
20250306,164300,1380891200,9060,9060,9060,9060,0
20250306,164200,1380891200,9060,9060,9060,9060,0
20250306,164100,1380891200,9060,9060,9060,9060,0
20250306,164000,1380891200,9060,9060,9060,9060,0
20250306,163900,1380891200,9060,9060,9060,9060,0
20250306,163800,1380891200,9060,9060,9060,9060,0
20250306,163700,1380891200,9060,9060,9060,9060,0
20250306,163600,1380891200,9060,9060,9060,9060,0
20250306,163500,1380891200,9060,9060,9060,9060,0
20250306,163400,1380891200,9060,9060,9060,9060,0
20250306,163300,1380891200,9060,9060,9060,9060,0
20250306,163200,1380891200,9060,9060,9060,9060,0
20250306,163100,1380891200,9060,9060,9060,9060,6487
20250306,163000,1380891200,9060,9060,9060,9060,0
20250306,162900,1380891200,9060,9060,9060,9060,0
20250306,162800,1380891200,9060,9060,9060,9060,0
20250306,162700,1380891200,9060,9060,9060,9060,0
20250306,162600,1380891200,9060,9060,9060,9060,0
20250306,162500,1380891200,9060,9060,9060,9060,0
20250306,162400,1380891200,9060,9060,9060,9060,0
20250306,162300,1380891200,9060,9060,9060,9060,0
20250306,162200,1380891200,9060,9060,9060,9060,0
20250306,162100,1380891200,9060,9060,9060,9060,0
20250306,162000,1380891200,9060,9060,9060,9060,0
20250306,161900,1380891200,9060,9060,9060,9060,0
20250306,161800,1380891200,9060,9060,9060,9060,0
20250306,161700,1380891200,9060,9060,9060,9060,0
20250306,161600,1380891200,9060,9060,9060,9060,0
20250306,161500,1380891200,9060,9060,9060,9060,0
20250306,161400,1380891200,9060,9060,9060,9060,0
20250306,161300,1380891200,9060,9060,9060,9060,0
20250306,161200,1380891200,9060,9060,9060,9060,0
20250306,161100,1380891200,9060,9060,9060,9060,0
20250306,161000,1380891200,9060,9060,9060,9060,0
20250306,160900,1380891200,9060,9060,9060,9060,0
20250306,160800,1380891200,9060,9060,9060,9060,0
20250306,160700,1380891200,9060,9060,9060,9060,0
20250306,160600,1380891200,9060,9060,9060,9060,0
20250306,160500,1380891200,9060,9060,9060,9060,0
20250306,160400,1380891200,9060,9060,9060,9060,0
20250306,160300,1380891200,9060,9060,9060,9060,0
20250306,160200,1380891200,9060,9060,9060,9060,0
20250306,160100,1380891200,9060,9060,9060,9060,6487
20250306,160000,1380891200,9060,9060,9060,9060,0
20250306,155900,1380891200,9060,9060,9060,9060,0
20250306,155800,1380891200,9060,9060,9060,9060,0
20250306,155700,1380891200,9060,9060,9060,9060,0
20250306,155600,1380891200,9060,9060,9060,9060,0
20250306,155500,1380891200,9060,9060,9060,9060,0
20250306,155400,1380891200,9060,9060,9060,9060,0
20250306,155300,1380891200,9060,9060,9060,9060,0
20250306,155200,1380891200,9060,9060,9060,9060,0
20250306,155100,1380891200,9060,9060,9060,9060,0
20250306,155000,1380891200,9060,9060,9060,9060,0
20250306,154900,1380891200,9060,9060,9060,9060,0
20250306,154800,1380891200,9060,9060,9060,9060,0
20250306,154700,1380891200,9060,9060,9060,9060,0
20250306,154600,1380891200,9060,9060,9060,9060,0
20250306,154500,1380891200,9060,9060,9060,9060,0
20250306,154400,1380891200,9060,9060,9060,9060,0
20250306,154300,1380891200,9060,9060,9060,9060,0
20250306,154200,1380891200,9060,9060,9060,9060,0
20250306,154100,1380891200,9060,9060,9060,9060,0
20250306,154000,1380891200,9060,9060,9060,9060,0
20250306,153900,1380891200,9060,9060,9060,9060,0
20250306,153800,1380891200,9060,9060,9060,9060,0
20250306,153700,1380891200,9060,9060,9060,9060,0
20250306,153600,1380891200,9060,9060,9060,9060,0
20250306,153500,1380891200,9060,9060,9060,9060,0
20250306,153400,1380891200,9060,9060,9060,9060,0
20250306,153300,1380891200,9060,9060,9060,9060,0
20250306,153200,1380891200,9060,9060,9060,9060,0
20250306,153100,1380891200,9060,9060,9060,9060,6487
20250306,153000,1380891200,9060,9060,9060,9060,6487
20250306,152900,1322118980,9060,9060,9060,9060,0
20250306,152800,1322118980,9060,9060,9060,9060,0
20250306,152700,1322118980,9060,9060,9060,9060,0
20250306,152600,1322118980,9060,9060,9060,9060,0
20250306,152500,1322118980,9060,9060,9060,9060,0
20250306,152400,1322118980,9060,9060,9060,9060,0
20250306,152300,1322118980,9060,9060,9060,9060,0
20250306,152200,1322118980,9060,9060,9060,9060,0
20250306,152100,1322118980,9060,9060,9060,9060,0
20250306,152000,1322118980,9060,9060,9060,9060,0
20250306,151900,1322118980,9060,9080,9080,9050,973
20250306,151800,1313295140,9080,9060,9080,9050,651
20250306,151700,1307391650,9060,9080,9080,9050,531
20250306,151600,1302579110,9070,9080,9090,9040,2082
20250306,151500,1283690420,9080,9065,9080,9040,2454
20250306,151400,1261450120,9080,9050,9080,9040,608
20250306,151300,1255947460,9050,9030,9080,9000,1276
20250306,151200,1244408570,9020,9020,9040,9000,587
20250306,151100,1239109020,9020,9010,9030,9010,713
20250306,151000,1232683190,8990,9010,9040,8990,2527
20250306,150900,1209903030,9010,9000,9010,8970,1900
20250306,150800,1192812840,9000,8980,9000,8980,2328
20250306,150700,1171883410,8990,8965,8990,8960,1812
20250306,150600,1155619250,8970,8980,8980,8970,342
20250306,150500,1152549860,8980,8980,8980,8980,123
20250306,150400,1151445320,8980,8980,8980,8970,80
20250306,150300,1150727040,8990,8960,8990,8930,3431
20250306,150200,1119961470,8960,8960,8960,8960,214
20250306,150100,1118044030,8950,8950,8970,8950,542
20250306,150000,1113187210,8940,8950,8950,8940,1064
20250306,145900,1103670310,8950,8960,8960,8950,918
20250306,145800,1095451910,8950,8960,8960,8950,1633
20250306,145700,1080820270,8950,8930,8950,8900,1789
20250306,145600,1064840760,8930,8920,8930,8920,30
20250306,145500,1064573070,8930,8890,8930,8880,948
20250306,145400,1056135350,8900,8900,8900,8900,110
20250306,145300,1055156350,8900,8910,8910,8890,722
20250306,145200,1048732740,8910,8910,8920,8910,165
20250306,145100,1047262490,8910,8920,8920,8910,241
20250306,145000,1045112780,8930,8920,8930,8920,130
20250306,144900,1043952380,8930,8910,8930,8910,1110
20250306,144800,1034059480,8910,8920,8920,8900,1533
20250306,144700,1020397010,8910,8910,8920,8910,1688
20250306,144600,1005350635,8910,8925,8925,8910,488
20250306,144500,1000997450,8925,8930,8930,8925,36
20250306,144400,1000676005,8925,8910,8925,8905,1999
20250306,144300,982852250,8900,8895,8900,8895,215
20250306,144200,980939250,8900,8880,8900,8880,416
20250306,144100,977236980,8890,8890,8890,8890,0
20250306,144000,977236980,8890,8870,8890,8870,34
20250306,143900,976935380,8870,8870,8870,8870,7
20250306,143800,976873290,8870,8860,8870,8850,40
20250306,143700,976519120,8870,8870,8870,8860,41
20250306,143600,976155550,8870,8890,8890,8870,173
20250306,143500,974618560,8890,8880,8890,8880,161
20250306,143400,973187380,8890,8890,8890,8885,282
20250306,143300,970681405,8895,8890,8895,8890,345
20250306,143200,967614280,8890,8895,8895,8890,242
20250306,143100,965461740,8895,8910,8910,8890,133
20250306,143000,964277350,8910,8905,8910,8900,823
20250306,142900,956949960,8910,8910,8910,8900,256
20250306,142800,954670610,8910,8890,8910,8890,917
20250306,142700,946509470,8900,8870,8900,8870,1103
20250306,142600,936712990,8870,8880,8880,8870,22
20250306,142500,936517750,8880,8880,8890,8870,41
20250306,142400,936153700,8890,8870,8890,8860,876
20250306,142300,928373780,8860,8870,8870,8860,125
20250306,142200,927265080,8870,8850,8880,8850,172
20250306,142100,925742220,8850,8840,8880,8840,1650
20250306,142000,911103030,8860,8810,8860,8810,3323
20250306,141900,881725210,8810,8810,8810,8800,223
20250306,141800,879761090,8810,8810,8810,8810,190
20250306,141700,878087190,8810,8820,8820,8810,88
20250306,141600,877311180,8830,8810,8830,8810,254
20250306,141500,875072890,8820,8820,8820,8810,222
20250306,141400,873114990,8820,8800,8820,8800,280
20250306,141300,870649910,8800,8800,8800,8800,120
20250306,141200,869593910,8820,8800,8820,8800,20
20250306,141100,869417710,8820,8820,8820,8810,65
20250306,141000,868844950,8830,8830,8840,8830,16
20250306,140900,868703540,8820,8830,8830,8820,70
20250306,140800,868085560,8840,8840,8840,8840,12
20250306,140700,867979480,8830,8820,8830,8820,1156
20250306,140600,857773010,8830,8830,8830,8830,0
20250306,140500,857773010,8830,8820,8830,8820,15
20250306,140400,857640680,8820,8810,8830,8800,191
20250306,140300,855956010,8830,8810,8830,8810,191
20250306,140200,854270560,8820,8810,8820,8810,3
20250306,140100,854244110,8820,8785,8820,8785,1397
20250306,140000,841943900,8785,8785,8785,8785,204
20250306,135900,840151760,8790,8790,8790,8790,100
20250306,135800,839272760,8810,8810,8810,8810,0
20250306,135700,839272760,8810,8790,8810,8790,328
20250306,135600,836388520,8790,8790,8790,8790,2
20250306,135500,836370940,8770,8790,8790,8760,767
20250306,135400,829634705,8785,8785,8785,8785,0
20250306,135300,829634705,8785,8790,8790,8785,5
20250306,135200,829590770,8785,8765,8790,8765,430
20250306,135100,825819515,8770,8755,8770,8755,26
20250306,135000,825591755,8755,8735,8755,8735,102
20250306,134900,824700065,8735,8740,8740,8735,60
20250306,134800,824175865,8740,8740,8740,8735,59
20250306,134700,823660455,8735,8735,8735,8735,50
20250306,134600,823223705,8740,8740,8740,8740,61
20250306,134500,822690565,8735,8735,8735,8735,0
20250306,134400,822690565,8735,8735,8735,8735,1
20250306,134300,822681830,8750,8750,8750,8750,10
20250306,134200,822594330,8750,8750,8750,8750,0
20250306,134100,822594330,8750,8750,8750,8750,0
20250306,134000,822594330,8750,8740,8750,8740,137
20250306,133900,821396850,8740,8740,8740,8740,10
20250306,133800,821309450,8740,8740,8740,8740,0
20250306,133700,821309450,8740,8730,8740,8730,37
20250306,133600,820986430,8730,8735,8735,8720,741
20250306,133500,814517400,8750,8750,8750,8750,1
20250306,133400,814508650,8720,8750,8790,8720,146
20250306,133300,813233690,8720,8770,8790,8720,79
20250306,133200,812541970,8790,8760,8790,8720,906
20250306,133100,804629090,8760,8770,8770,8760,258
20250306,133000,802366630,8800,8790,8800,8770,1027
20250306,132900,793339430,8800,8800,8800,8800,12
20250306,132800,793233830,8780,8790,8790,8780,690
20250306,132700,787174660,8780,8800,8810,8780,1205
20250306,132600,776583200,8780,8780,8780,8780,0
20250306,132500,776583200,8780,8800,8800,8780,115
20250306,132400,775571300,8820,8820,8820,8810,53
20250306,132300,775103860,8820,8810,8830,8810,633
20250306,132200,769521090,8820,8800,8820,8800,4988
20250306,132100,725626050,8790,8780,8790,8780,17
20250306,132000,725476670,8790,8790,8790,8780,124
20250306,131900,724386770,8790,8790,8790,8790,640
20250306,131800,718761170,8790,8790,8790,8780,96
20250306,131700,717917530,8790,8770,8790,8770,31
20250306,131600,717645140,8790,8770,8790,8770,360
20250306,131500,714487170,8790,8770,8790,8770,32
20250306,131400,714206490,8770,8770,8790,8770,37
20250306,131300,713881940,8790,8790,8790,8790,11
20250306,131200,713785250,8780,8790,8790,8780,119
20250306,131100,712739250,8790,8770,8790,8770,123
20250306,131000,711660500,8770,8790,8800,8770,340
20250306,130900,708672400,8790,8770,8790,8770,1728
20250306,130800,693488990,8760,8760,8770,8760,26
20250306,130700,693261170,8780,8750,8780,8740,1058
20250306,130600,683999880,8740,8740,8740,8740,253
20250306,130500,681788660,8740,8740,8740,8740,3
20250306,130400,681762440,8740,8720,8740,8720,3
20250306,130300,681736260,8720,8730,8730,8720,75
20250306,130200,681081520,8730,8730,8730,8730,10
20250306,130100,680994220,8750,8750,8750,8730,307
20250306,130000,678309970,8750,8740,8750,8740,12
20250306,125900,678205070,8740,8750,8750,8740,2
20250306,125800,678187580,8750,8720,8750,8720,102
20250306,125700,677297310,8730,8720,8730,8720,6
20250306,125600,677244940,8730,8720,8730,8720,9
20250306,125500,677166390,8720,8710,8720,8710,240
20250306,125400,675075440,8700,8710,8720,8700,42
20250306,125300,674709840,8750,8710,8750,8710,4
20250306,125200,674674880,8720,8700,8720,8700,2291
20250306,125100,654741920,8700,8700,8700,8700,38
20250306,125000,654411320,8690,8690,8690,8690,52
20250306,124900,653959440,8700,8700,8700,8700,170
20250306,124800,652480440,8700,8700,8700,8700,100
20250306,124700,651610440,8700,8690,8700,8690,100
20250306,124600,650741120,8670,8670,8670,8670,0
20250306,124500,650741120,8670,8670,8670,8670,51
20250306,124400,650298950,8690,8690,8690,8690,0
20250306,124300,650298950,8690,8690,8690,8690,0
20250306,124200,650298950,8690,8690,8690,8690,1
20250306,124100,650290260,8700,8690,8700,8670,12
20250306,124000,650186130,8710,8710,8710,8710,0
20250306,123900,650186130,8710,8710,8710,8710,0
20250306,123800,650186130,8710,8720,8720,8700,153
20250306,123700,648853500,8700,8680,8740,8680,1313
20250306,123600,637441880,8680,8680,8680,8680,0
20250306,123500,637441880,8680,8680,8680,8680,2
20250306,123400,637424520,8680,8670,8680,8670,23
20250306,123300,637224930,8670,8670,8670,8670,45
20250306,123200,636834780,8670,8670,8670,8670,21
20250306,123100,636652710,8650,8670,8670,8650,50
20250306,123000,636219890,8680,8670,8680,8670,135
20250306,122900,635048100,8680,8670,8680,8670,203
20250306,122800,633287080,8670,8670,8670,8670,0
20250306,122700,633287080,8670,8670,8670,8670,0
20250306,122600,633287080,8670,8670,8670,8670,0
20250306,122500,633287080,8670,8670,8670,8670,0
20250306,122400,633287080,8670,8670,8670,8670,56
20250306,122300,632801560,8670,8670,8670,8670,1
20250306,122200,632792890,8640,8640,8640,8640,4
20250306,122100,632758330,8650,8650,8650,8650,130
20250306,122000,631633830,8640,8640,8640,8640,0
20250306,121900,631633830,8640,8640,8640,8640,0
20250306,121800,631633830,8640,8640,8670,8640,612
20250306,121700,626339990,8640,8630,8640,8630,137
20250306,121600,625156680,8630,8650,8650,8630,212
20250306,121500,623323020,8630,8630,8630,8630,150
20250306,121400,622028520,8630,8630,8630,8630,0
20250306,121300,622028520,8630,8630,8630,8630,0
20250306,121200,622028520,8630,8630,8630,8630,809
20250306,121100,615046850,8630,8630,8630,8630,0
20250306,121000,615046850,8630,8630,8630,8630,2
20250306,120900,615029590,8650,8650,8650,8650,0
20250306,120800,615029590,8650,8650,8650,8650,0
20250306,120700,615029590,8650,8650,8650,8650,0
20250306,120600,615029590,8650,8650,8650,8650,100
20250306,120500,614164590,8650,8650,8650,8650,50
20250306,120400,613732090,8630,8650,8650,8630,55
20250306,120300,613256440,8650,8630,8650,8630,508
20250306,120200,608872360,8650,8650,8650,8650,100
20250306,120100,608007360,8630,8630,8630,8630,0
20250306,120000,608007360,8630,8620,8650,8620,102
20250306,115900,607125110,8650,8610,8650,8610,939
20250306,115800,599032470,8610,8630,8630,8600,1560
20250306,115700,585605540,8630,8630,8630,8630,0
20250306,115600,585605540,8630,8630,8630,8630,200
20250306,115500,583879540,8630,8630,8630,8630,0
20250306,115400,583879540,8630,8630,8630,8630,0
20250306,115300,583879540,8630,8630,8630,8630,20
20250306,115200,583706940,8630,8630,8630,8630,181
20250306,115100,582144910,8650,8650,8650,8650,0
20250306,115000,582144910,8650,8650,8650,8650,0
20250306,114900,582144910,8650,8650,8650,8650,1
20250306,114800,582136260,8640,8640,8640,8640,0
20250306,114700,582136260,8640,8640,8640,8640,116
20250306,114600,581134020,8640,8650,8650,8630,140
20250306,114500,579924800,8670,8660,8670,8660,2
20250306,114400,579907470,8670,8650,8670,8650,4
20250306,114300,579872820,8640,8640,8640,8640,0
20250306,114200,579872820,8640,8640,8640,8640,0
20250306,114100,579872820,8640,8640,8640,8640,12
20250306,114000,579769140,8670,8670,8670,8670,0
20250306,113900,579769140,8670,8650,8670,8650,101
20250306,113800,578893990,8670,8650,8670,8650,152
20250306,113700,577576200,8670,8650,8670,8650,101
20250306,113600,576701110,8650,8650,8650,8650,1
20250306,113500,576692460,8630,8630,8630,8630,0
20250306,113400,576692460,8630,8640,8650,8630,27
20250306,113300,576459000,8640,8640,8640,8640,1
20250306,113200,576450360,8670,8650,8670,8650,110
20250306,113100,575497720,8640,8640,8660,8640,6
20250306,113000,575445820,8635,8635,8635,8635,0
20250306,112900,575445820,8635,8635,8635,8635,0
20250306,112800,575445820,8635,8635,8635,8635,0
20250306,112700,575445820,8635,8635,8635,8635,0
20250306,112600,575445820,8635,8630,8640,8630,18
20250306,112500,575290315,8640,8630,8640,8630,8
20250306,112400,575221235,8640,8630,8640,8630,82
20250306,112300,574513565,8630,8630,8630,8630,0
20250306,112200,574513565,8630,8630,8630,8630,4
20250306,112100,574479045,8630,8630,8630,8630,50
20250306,112000,574047545,8630,8600,8640,8600,53
20250306,111900,573590235,8640,8630,8640,8630,4
20250306,111800,573555695,8640,8630,8640,8630,106
20250306,111700,572640895,8640,8630,8640,8630,202
20250306,111600,570896625,8640,8630,8660,8630,3
20250306,111500,570870695,8610,8610,8610,8610,4
20250306,111400,570836255,8660,8630,8660,8630,30
20250306,111300,570577325,8630,8630,8630,8630,100
20250306,111200,569714325,8630,8630,8630,8630,0
20250306,111100,569714325,8630,8630,8630,8630,1
20250306,111000,569705695,8620,8620,8620,8620,4
20250306,110900,569671215,8650,8630,8680,8630,50
20250306,110800,569238285,8660,8660,8660,8660,0
20250306,110700,569238285,8660,8660,8660,8630,4
20250306,110600,569203705,8630,8690,8690,8620,185
20250306,110500,567606715,8630,8630,8690,8600,222
20250306,110400,565686185,8600,8610,8630,8600,36
20250306,110300,565375765,8630,8590,8630,8590,2
20250306,110200,565358545,8630,8630,8660,8580,530
20250306,110100,560796175,8640,8570,8850,8560,3077
20250306,110000,533867725,8570,8570,8570,8570,0
20250306,105900,533867725,8570,8570,8570,8570,0
20250306,105800,533867725,8570,8570,8570,8570,1
20250306,105700,533859155,8560,8570,8570,8550,1118
20250306,105600,524294195,8570,8570,8570,8570,0
20250306,105500,524294195,8570,8570,8570,8570,26
20250306,105400,524071375,8570,8570,8570,8570,100
20250306,105300,523214375,8570,8570,8570,8570,228
20250306,105200,521260415,8600,8600,8600,8600,0
20250306,105100,521260415,8600,8570,8600,8570,5
20250306,105000,521217455,8600,8600,8600,8600,0
20250306,104900,521217455,8600,8580,8600,8580,40
20250306,104800,520874085,8580,8580,8580,8580,10
20250306,104700,520788285,8580,8580,8580,8580,0
20250306,104600,520788285,8580,8580,8580,8580,0
20250306,104500,520788285,8580,8580,8580,8580,0
20250306,104400,520788285,8580,8580,8580,8580,0
20250306,104300,520788285,8580,8580,8580,8560,130
20250306,104200,519673885,8580,8580,8580,8580,0
20250306,104100,519673885,8580,8580,8580,8580,4
20250306,104000,519639565,8600,8580,8600,8580,3
20250306,103900,519613795,8560,8560,8560,8560,5
20250306,103800,519570995,8550,8550,8550,8550,469
20250306,103700,515561045,8540,8530,8540,8530,1169
20250306,103600,505583825,8550,8550,8550,8550,0
20250306,103500,505583825,8550,8550,8550,8550,31
20250306,103400,505318775,8540,8540,8540,8540,42
20250306,103300,504960095,8540,8550,8550,8540,410
20250306,103200,501454695,8560,8555,8560,8550,209
20250306,103100,499667520,8560,8560,8560,8560,161
20250306,103000,498289360,8550,8560,8560,8550,60
20250306,102900,497776210,8560,8560,8560,8560,13
20250306,102800,497664930,8560,8560,8560,8560,20
20250306,102700,497493730,8560,8560,8560,8560,4
20250306,102600,497459490,8560,8580,8580,8560,72
20250306,102500,496842670,8580,8580,8580,8580,1
20250306,102400,496834090,8570,8570,8570,8570,0
20250306,102300,496834090,8570,8570,8570,8570,0
20250306,102200,496834090,8570,8570,8570,8570,402
20250306,102100,493388950,8570,8570,8570,8570,0
20250306,102000,493388950,8570,8570,8570,8570,0
20250306,101900,493388950,8570,8570,8570,8570,13
20250306,101800,493277540,8550,8570,8570,8550,32
20250306,101700,493003620,8550,8560,8570,8550,401
20250306,101600,489572910,8560,8570,8570,8560,1101
20250306,101500,480148340,8560,8570,8570,8560,380
20250306,101400,476891750,8570,8570,8570,8570,1
20250306,101300,476883180,8570,8570,8570,8570,0
20250306,101200,476883180,8570,8570,8570,8570,0
20250306,101100,476883180,8570,8570,8570,8570,0
20250306,101000,476883180,8570,8570,8570,8570,25
20250306,100900,476668930,8570,8570,8570,8570,4
20250306,100800,476634650,8570,8580,8580,8570,526
20250306,100700,472125830,8590,8590,8590,8590,0
20250306,100600,472125830,8590,8590,8590,8590,0
20250306,100500,472125830,8590,8590,8590,8590,3
20250306,100400,472100060,8590,8600,8600,8590,136
20250306,100300,470931600,8600,8620,8620,8600,10
20250306,100200,470845440,8630,8630,8630,8630,0
20250306,100100,470845440,8630,8630,8630,8630,1
20250306,100000,470836810,8620,8590,8630,8590,239
20250306,095900,468776230,8590,8590,8590,8590,170
20250306,095800,467315930,8570,8560,8570,8560,164
20250306,095700,465910500,8570,8570,8570,8560,399
20250306,095600,462491100,8570,8580,8580,8570,393
20250306,095500,459120540,8580,8580,8580,8580,261
20250306,095400,456881160,8580,8580,8580,8580,69
20250306,095300,456289140,8590,8600,8600,8590,331
20250306,095200,453444470,8600,8600,8600,8600,0
20250306,095100,453444470,8600,8590,8630,8590,554
20250306,095000,448684950,8580,8600,8600,8580,92
20250306,094900,447895280,8580,8590,8590,8580,227
20250306,094800,445947530,8590,8610,8610,8590,1553
20250306,094700,432582580,8630,8640,8640,8600,1764
20250306,094600,417408110,8610,8640,8640,8610,60
20250306,094500,416891030,8640,8600,8640,8600,551
20250306,094400,412150430,8610,8630,8630,8610,800
20250306,094300,405260620,8630,8660,8670,8630,2274
20250306,094200,385592660,8660,8660,8660,8650,2390
20250306,094100,364906430,8710,8660,8710,8660,805
20250306,094000,357935040,8640,8650,8650,8640,254
20250306,093900,355739940,8660,8670,8670,8660,229
20250306,093800,353756500,8670,8660,8670,8660,46
20250306,093700,353358040,8650,8640,8650,8640,552
20250306,093600,348584990,8650,8710,8710,8650,1170
20250306,093500,338451250,8670,8670,8710,8670,172
20250306,093400,336958580,8660,8680,8680,8660,2232
20250306,093300,317622520,8680,8750,8780,8680,1141
20250306,093200,307661260,8770,8800,8800,8750,1625
20250306,093100,293405290,8800,8800,8800,8790,1033
20250306,093000,284324890,8800,8830,8830,8800,1417
20250306,092900,271839850,8820,8820,8820,8820,1
20250306,092800,271831030,8810,8840,8840,8810,103
20250306,092700,270921220,8830,8830,8840,8830,18
20250306,092600,270762260,8840,8790,8840,8790,615
20250306,092500,265342030,8790,8760,8790,8760,122
20250306,092400,264272210,8740,8760,8760,8700,2022
20250306,092300,246643400,8770,8780,8800,8760,1105
20250306,092200,236947600,8780,8790,8790,8780,36
20250306,092100,236631230,8800,8800,8800,8800,236
20250306,092000,234554430,8800,8810,8820,8800,604
20250306,091900,229229720,8810,8820,8820,8800,782
20250306,091800,222334820,8810,8850,8860,8780,1172
20250306,091700,212018780,8850,8810,8880,8800,5731
20250306,091600,161281300,8810,8780,8820,8730,1316
20250306,091500,149708450,8810,8700,8810,8700,4847
20250306,091400,107261180,8700,8660,8700,8660,808
20250306,091300,100245980,8630,8700,8700,8630,844
20250306,091200,92933990,8690,8640,8690,8630,4187
20250306,091100,56644400,8620,8610,8640,8610,733
20250306,091000,50321630,8610,8630,8630,8580,846
20250306,090900,43045970,8610,8595,8610,8595,194
20250306,090800,41376380,8600,8610,8610,8570,777
20250306,090700,34691370,8610,8570,8610,8570,222
20250306,090600,32782270,8610,8630,8640,8580,800
20250306,090500,25904200,8700,8590,8700,8560,1218
20250306,090400,15384250,8590,8590,8590,8590,100
20250306,090300,14525250,8680,8645,8680,8600,758
20250306,090200,7973080,8590,8590,8590,8590,1
20250306,090100,7964490,8600,8630,8630,8600,92
20250306,090000,7173020,8630,8690,8690,8630,825