KissMeData/048430/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,193300,18985530055,9700,9700,9700,9700,25453
20250306,193200,18985530055,9700,9700,9700,9700,0
20250306,193100,18985530055,9700,9700,9700,9700,0
20250306,193000,18985530055,9700,9700,9700,9700,0
20250306,192900,18985530055,9700,9700,9700,9700,0
20250306,192800,18985530055,9700,9700,9700,9700,0
20250306,192700,18985530055,9700,9700,9700,9700,0
20250306,192600,18985530055,9700,9700,9700,9700,0
20250306,192500,18985530055,9700,9700,9700,9700,0
20250306,192400,18985530055,9700,9700,9700,9700,0
20250306,192300,18985530055,9700,9700,9700,9700,0
20250306,192200,18985530055,9700,9700,9700,9700,0
20250306,192100,18985530055,9700,9700,9700,9700,0
20250306,192000,18985530055,9700,9700,9700,9700,0
20250306,191900,18985530055,9700,9700,9700,9700,0
20250306,191800,18985530055,9700,9700,9700,9700,0
20250306,191700,18985530055,9700,9700,9700,9700,0
20250306,191600,18985530055,9700,9700,9700,9700,0
20250306,191500,18985530055,9700,9700,9700,9700,0
20250306,191400,18985530055,9700,9700,9700,9700,0
20250306,191300,18985530055,9700,9700,9700,9700,0
20250306,191200,18985530055,9700,9700,9700,9700,0
20250306,191100,18985530055,9700,9700,9700,9700,0
20250306,191000,18985530055,9700,9700,9700,9700,0
20250306,190900,18985530055,9700,9700,9700,9700,0
20250306,190800,18985530055,9700,9700,9700,9700,0
20250306,190700,18985530055,9700,9700,9700,9700,0
20250306,190600,18985530055,9700,9700,9700,9700,0
20250306,190500,18985530055,9700,9700,9700,9700,0
20250306,190400,18985530055,9700,9700,9700,9700,0
20250306,190300,18985530055,9700,9700,9700,9700,25453
20250306,190200,18985530055,9700,9700,9700,9700,0
20250306,190100,18985530055,9700,9700,9700,9700,0
20250306,190000,18985530055,9700,9700,9700,9700,0
20250306,185900,18985530055,9700,9700,9700,9700,0
20250306,185800,18985530055,9700,9700,9700,9700,0
20250306,185700,18985530055,9700,9700,9700,9700,0
20250306,185600,18985530055,9700,9700,9700,9700,0
20250306,185500,18985530055,9700,9700,9700,9700,0
20250306,185400,18985530055,9700,9700,9700,9700,0
20250306,185300,18985530055,9700,9700,9700,9700,0
20250306,185200,18985530055,9700,9700,9700,9700,0
20250306,185100,18985530055,9700,9700,9700,9700,0
20250306,185000,18985530055,9700,9700,9700,9700,0
20250306,184900,18985530055,9700,9700,9700,9700,0
20250306,184800,18985530055,9700,9700,9700,9700,0
20250306,184700,18985530055,9700,9700,9700,9700,0
20250306,184600,18985530055,9700,9700,9700,9700,0
20250306,184500,18985530055,9700,9700,9700,9700,0
20250306,184400,18985530055,9700,9700,9700,9700,0
20250306,184300,18985530055,9700,9700,9700,9700,0
20250306,184200,18985530055,9700,9700,9700,9700,0
20250306,184100,18985530055,9700,9700,9700,9700,0
20250306,184000,18985530055,9700,9700,9700,9700,0
20250306,183900,18985530055,9700,9700,9700,9700,0
20250306,183800,18985530055,9700,9700,9700,9700,0
20250306,183700,18985530055,9700,9700,9700,9700,0
20250306,183600,18985530055,9700,9700,9700,9700,0
20250306,183500,18985530055,9700,9700,9700,9700,0
20250306,183400,18985530055,9700,9700,9700,9700,0
20250306,183300,18985530055,9700,9700,9700,9700,25453
20250306,183200,18985530055,9700,9700,9700,9700,0
20250306,183100,18985530055,9700,9700,9700,9700,0
20250306,183000,18985530055,9700,9700,9700,9700,0
20250306,182900,18985530055,9700,9700,9700,9700,0
20250306,182800,18985530055,9700,9700,9700,9700,0
20250306,182700,18985530055,9700,9700,9700,9700,0
20250306,182600,18985530055,9700,9700,9700,9700,0
20250306,182500,18985530055,9700,9700,9700,9700,0
20250306,182400,18985530055,9700,9700,9700,9700,0
20250306,182300,18985530055,9700,9700,9700,9700,0
20250306,182200,18985530055,9700,9700,9700,9700,0
20250306,182100,18985530055,9700,9700,9700,9700,0
20250306,182000,18985530055,9700,9700,9700,9700,0
20250306,181900,18985530055,9700,9700,9700,9700,0
20250306,181800,18985530055,9700,9700,9700,9700,0
20250306,181700,18985530055,9700,9700,9700,9700,0
20250306,181600,18985530055,9700,9700,9700,9700,0
20250306,181500,18985530055,9700,9700,9700,9700,0
20250306,181400,18985530055,9700,9700,9700,9700,0
20250306,181300,18985530055,9700,9700,9700,9700,0
20250306,181200,18985530055,9700,9700,9700,9700,0
20250306,181100,18985530055,9700,9700,9700,9700,0
20250306,181000,18985530055,9700,9700,9700,9700,0
20250306,180900,18985530055,9700,9700,9700,9700,0
20250306,180800,18985530055,9700,9700,9700,9700,0
20250306,180700,18985530055,9700,9700,9700,9700,0
20250306,180600,18985530055,9700,9700,9700,9700,0
20250306,180500,18985530055,9700,9700,9700,9700,0
20250306,180400,18985530055,9700,9700,9700,9700,0
20250306,180300,18985530055,9700,9700,9700,9700,25453
20250306,180200,18985530055,9700,9700,9700,9700,0
20250306,180100,18985530055,9700,9700,9700,9700,0
20250306,180000,18985530055,9700,9700,9700,9700,0
20250306,175900,18985530055,9700,9700,9700,9700,0
20250306,175800,18985530055,9700,9700,9700,9700,0
20250306,175700,18985530055,9700,9700,9700,9700,0
20250306,175600,18985530055,9700,9700,9700,9700,0
20250306,175500,18985530055,9700,9700,9700,9700,0
20250306,175400,18985530055,9700,9700,9700,9700,0
20250306,175300,18985530055,9700,9700,9700,9700,0
20250306,175200,18985530055,9700,9700,9700,9700,0
20250306,175100,18985530055,9700,9700,9700,9700,0
20250306,175000,18985530055,9700,9700,9700,9700,0
20250306,174900,18985530055,9700,9700,9700,9700,0
20250306,174800,18985530055,9700,9700,9700,9700,0
20250306,174700,18985530055,9700,9700,9700,9700,0
20250306,174600,18985530055,9700,9700,9700,9700,0
20250306,174500,18985530055,9700,9700,9700,9700,0
20250306,174400,18985530055,9700,9700,9700,9700,0
20250306,174300,18985530055,9700,9700,9700,9700,0
20250306,174200,18985530055,9700,9700,9700,9700,0
20250306,174100,18985530055,9700,9700,9700,9700,0
20250306,174000,18985530055,9700,9700,9700,9700,0
20250306,173900,18985530055,9700,9700,9700,9700,0
20250306,173800,18985530055,9700,9700,9700,9700,0
20250306,173700,18985530055,9700,9700,9700,9700,0
20250306,173600,18985530055,9700,9700,9700,9700,0
20250306,173500,18985530055,9700,9700,9700,9700,0
20250306,173400,18985530055,9700,9700,9700,9700,0
20250306,173300,18985530055,9700,9700,9700,9700,25453
20250306,173200,18985530055,9700,9700,9700,9700,0
20250306,173100,18985530055,9700,9700,9700,9700,0
20250306,173000,18985530055,9700,9700,9700,9700,0
20250306,172900,18985530055,9700,9700,9700,9700,0
20250306,172800,18985530055,9700,9700,9700,9700,0
20250306,172700,18985530055,9700,9700,9700,9700,0
20250306,172600,18985530055,9700,9700,9700,9700,0
20250306,172500,18985530055,9700,9700,9700,9700,0
20250306,172400,18985530055,9700,9700,9700,9700,0
20250306,172300,18985530055,9700,9700,9700,9700,0
20250306,172200,18985530055,9700,9700,9700,9700,0
20250306,172100,18985530055,9700,9700,9700,9700,0
20250306,172000,18985530055,9700,9700,9700,9700,0
20250306,171900,18985530055,9700,9700,9700,9700,0
20250306,171800,18985530055,9700,9700,9700,9700,0
20250306,171700,18985530055,9700,9700,9700,9700,0
20250306,171600,18985530055,9700,9700,9700,9700,0
20250306,171500,18985530055,9700,9700,9700,9700,0
20250306,171400,18985530055,9700,9700,9700,9700,0
20250306,171300,18985530055,9700,9700,9700,9700,0
20250306,171200,18985530055,9700,9700,9700,9700,0
20250306,171100,18985530055,9700,9700,9700,9700,0
20250306,171000,18985530055,9700,9700,9700,9700,0
20250306,170900,18985530055,9700,9700,9700,9700,0
20250306,170800,18985530055,9700,9700,9700,9700,0
20250306,170700,18985530055,9700,9700,9700,9700,0
20250306,170600,18985530055,9700,9700,9700,9700,0
20250306,170500,18985530055,9700,9700,9700,9700,0
20250306,170400,18985530055,9700,9700,9700,9700,0
20250306,170300,18985530055,9700,9700,9700,9700,25453
20250306,170200,18985530055,9700,9700,9700,9700,0
20250306,170100,18985530055,9700,9700,9700,9700,0
20250306,170000,18985530055,9700,9700,9700,9700,0
20250306,165900,18985530055,9700,9700,9700,9700,0
20250306,165800,18985530055,9700,9700,9700,9700,0
20250306,165700,18985530055,9700,9700,9700,9700,0
20250306,165600,18985530055,9700,9700,9700,9700,0
20250306,165500,18985530055,9700,9700,9700,9700,0
20250306,165400,18985530055,9700,9700,9700,9700,0
20250306,165300,18985530055,9700,9700,9700,9700,0
20250306,165200,18985530055,9700,9700,9700,9700,0
20250306,165100,18985530055,9700,9700,9700,9700,0
20250306,165000,18985530055,9700,9700,9700,9700,0
20250306,164900,18985530055,9700,9700,9700,9700,0
20250306,164800,18985530055,9700,9700,9700,9700,0
20250306,164700,18985530055,9700,9700,9700,9700,0
20250306,164600,18985530055,9700,9700,9700,9700,0
20250306,164500,18985530055,9700,9700,9700,9700,0
20250306,164400,18985530055,9700,9700,9700,9700,0
20250306,164300,18985530055,9700,9700,9700,9700,0
20250306,164200,18985530055,9700,9700,9700,9700,0
20250306,164100,18985530055,9700,9700,9700,9700,0
20250306,164000,18985530055,9700,9700,9700,9700,0
20250306,163900,18985530055,9700,9700,9700,9700,0
20250306,163800,18985530055,9700,9700,9700,9700,0
20250306,163700,18985530055,9700,9700,9700,9700,0
20250306,163600,18985530055,9700,9700,9700,9700,0
20250306,163500,18985530055,9700,9700,9700,9700,0
20250306,163400,18985530055,9700,9700,9700,9700,0
20250306,163300,18985530055,9700,9700,9700,9700,25453
20250306,163200,18985530055,9700,9700,9700,9700,0
20250306,163100,18985530055,9700,9700,9700,9700,0
20250306,163000,18985530055,9700,9700,9700,9700,0
20250306,162900,18985530055,9700,9700,9700,9700,0
20250306,162800,18985530055,9700,9700,9700,9700,0
20250306,162700,18985530055,9700,9700,9700,9700,0
20250306,162600,18985530055,9700,9700,9700,9700,0
20250306,162500,18985530055,9700,9700,9700,9700,0
20250306,162400,18985530055,9700,9700,9700,9700,0
20250306,162300,18985530055,9700,9700,9700,9700,0
20250306,162200,18985530055,9700,9700,9700,9700,0
20250306,162100,18985530055,9700,9700,9700,9700,0
20250306,162000,18985530055,9700,9700,9700,9700,0
20250306,161900,18985530055,9700,9700,9700,9700,0
20250306,161800,18985530055,9700,9700,9700,9700,0
20250306,161700,18985530055,9700,9700,9700,9700,0
20250306,161600,18985530055,9700,9700,9700,9700,0
20250306,161500,18985530055,9700,9700,9700,9700,0
20250306,161400,18985530055,9700,9700,9700,9700,0
20250306,161300,18985530055,9700,9700,9700,9700,0
20250306,161200,18985530055,9700,9700,9700,9700,0
20250306,161100,18985530055,9700,9700,9700,9700,0
20250306,161000,18985530055,9700,9700,9700,9700,0
20250306,160900,18985530055,9700,9700,9700,9700,0
20250306,160800,18985530055,9700,9700,9700,9700,0
20250306,160700,18985530055,9700,9700,9700,9700,0
20250306,160600,18985530055,9700,9700,9700,9700,0
20250306,160500,18985530055,9700,9700,9700,9700,0
20250306,160400,18985530055,9700,9700,9700,9700,0
20250306,160300,18985530055,9700,9700,9700,9700,25453
20250306,160200,18985530055,9700,9700,9700,9700,0
20250306,160100,18985530055,9700,9700,9700,9700,0
20250306,160000,18985530055,9700,9700,9700,9700,0
20250306,155900,18985530055,9700,9700,9700,9700,0
20250306,155800,18985530055,9700,9700,9700,9700,0
20250306,155700,18985530055,9700,9700,9700,9700,0
20250306,155600,18985530055,9700,9700,9700,9700,0
20250306,155500,18985530055,9700,9700,9700,9700,0
20250306,155400,18985530055,9700,9700,9700,9700,0
20250306,155300,18985530055,9700,9700,9700,9700,0
20250306,155200,18985530055,9700,9700,9700,9700,0
20250306,155100,18985530055,9700,9700,9700,9700,0
20250306,155000,18985530055,9700,9700,9700,9700,0
20250306,154900,18985530055,9700,9700,9700,9700,0
20250306,154800,18985530055,9700,9700,9700,9700,0
20250306,154700,18985530055,9700,9700,9700,9700,0
20250306,154600,18985530055,9700,9700,9700,9700,0
20250306,154500,18985530055,9700,9700,9700,9700,0
20250306,154400,18985530055,9700,9700,9700,9700,0
20250306,154300,18985530055,9700,9700,9700,9700,0
20250306,154200,18985530055,9700,9700,9700,9700,0
20250306,154100,18985530055,9700,9700,9700,9700,0
20250306,154000,18985530055,9700,9700,9700,9700,0
20250306,153900,18985530055,9700,9700,9700,9700,0
20250306,153800,18985530055,9700,9700,9700,9700,0
20250306,153700,18985530055,9700,9700,9700,9700,0
20250306,153600,18985530055,9700,9700,9700,9700,0
20250306,153500,18985530055,9700,9700,9700,9700,0
20250306,153400,18985530055,9700,9700,9700,9700,0
20250306,153300,18985530055,9700,9700,9700,9700,25453
20250306,153200,18985530055,9700,9700,9700,9700,0
20250306,153100,18985530055,9700,9700,9700,9700,0
20250306,153000,18985530055,9700,9700,9700,9700,25453
20250306,152900,18738635955,9740,9740,9740,9740,0
20250306,152800,18738635955,9740,9740,9740,9740,0
20250306,152700,18738635955,9740,9740,9740,9740,0
20250306,152600,18738635955,9740,9740,9740,9740,0
20250306,152500,18738635955,9740,9740,9740,9740,0
20250306,152400,18738635955,9740,9740,9740,9740,0
20250306,152300,18738635955,9740,9740,9740,9740,0
20250306,152200,18738635955,9740,9740,9740,9740,0
20250306,152100,18738635955,9740,9740,9740,9740,0
20250306,152000,18738635955,9740,9740,9740,9740,0
20250306,151900,18738635955,9740,9620,9740,9600,43296
20250306,151800,18319361295,9620,9550,9640,9550,16452
20250306,151700,18161359535,9550,9530,9560,9490,12870
20250306,151600,18038698485,9530,9480,9530,9450,8253
20250306,151500,17960334245,9480,9410,9500,9400,16593
20250306,151400,17803541875,9420,9430,9430,9390,4250
20250306,151300,17763555185,9430,9400,9440,9400,3048
20250306,151200,17734850945,9410,9390,9410,9380,1298
20250306,151100,17722655175,9390,9360,9390,9360,1316
20250306,151000,17710303755,9390,9340,9410,9340,3084
20250306,150900,17681321735,9380,9340,9380,9340,1579
20250306,150800,17666530185,9330,9320,9340,9320,1379
20250306,150700,17653677015,9330,9350,9350,9330,278
20250306,150600,17651082245,9350,9350,9350,9310,1916
20250306,150500,17633170155,9360,9320,9400,9300,1585
20250306,150400,17618380265,9320,9370,9370,9320,3560
20250306,150300,17585110975,9380,9390,9390,9370,334
20250306,150200,17581980615,9390,9400,9410,9370,1049
20250306,150100,17572121035,9410,9410,9420,9360,1332
20250306,150000,17559621675,9420,9400,9420,9370,3698
20250306,145900,17524867755,9400,9330,9400,9330,5917
20250306,145800,17469427695,9330,9300,9330,9300,27
20250306,145700,17469176385,9300,9310,9330,9300,336
20250306,145600,17466051435,9310,9280,9330,9280,207
20250306,145500,17464124295,9320,9275,9320,9250,1166
20250306,145400,17453285965,9290,9250,9290,9250,431
20250306,145300,17449292995,9270,9280,9280,9250,4
20250306,145200,17449255925,9280,9250,9280,9230,1705
20250306,145100,17433489165,9250,9260,9260,9250,648
20250306,145000,17427492415,9260,9240,9260,9240,602
20250306,144900,17421924655,9250,9270,9270,9240,3527
20250306,144800,17389282185,9300,9290,9310,9270,2203
20250306,144700,17368808515,9310,9290,9320,9290,1049
20250306,144600,17359047880,9300,9290,9300,9280,1131
20250306,144500,17348544280,9290,9290,9300,9290,865
20250306,144400,17340506940,9300,9300,9300,9290,653
20250306,144300,17334437610,9300,9320,9320,9300,2781
20250306,144200,17308558190,9320,9320,9340,9320,1467
20250306,144100,17294873900,9320,9340,9340,9310,1527
20250306,144000,17280637050,9330,9380,9380,9330,1376
20250306,143900,17267765835,9370,9410,9410,9360,1805
20250306,143800,17250820165,9410,9410,9450,9400,5403
20250306,143700,17199881815,9405,9350,9420,9350,3574
20250306,143600,17166315135,9350,9360,9380,9350,1276
20250306,143500,17154368725,9370,9370,9380,9360,277
20250306,143400,17151772115,9380,9380,9380,9360,551
20250306,143300,17146609845,9390,9340,9400,9320,2614
20250306,143200,17122126335,9340,9300,9350,9290,2530
20250306,143100,17098527525,9350,9290,9360,9260,6823
20250306,143000,17034906965,9290,9370,9390,9290,4647
20250306,142900,16991569445,9370,9390,9390,9370,1674
20250306,142800,16975867915,9390,9350,9390,9350,1251
20250306,142700,16964140705,9360,9340,9380,9320,4131
20250306,142600,16925618775,9320,9340,9340,9320,1412
20250306,142500,16912439105,9340,9370,9400,9310,3968
20250306,142400,16875305465,9370,9380,9410,9370,3078
20250306,142300,16846424215,9380,9430,9450,9370,9203
20250306,142200,16759901215,9440,9300,9440,9280,14696
20250306,142100,16622427475,9300,9310,9320,9250,5102
20250306,142000,16575040205,9310,9220,9310,9220,1790
20250306,141900,16558421485,9210,9210,9210,9200,296
20250306,141800,16555696355,9210,9230,9240,9200,679
20250306,141700,16549428435,9230,9230,9260,9200,2428
20250306,141600,16527031075,9210,9270,9310,9210,3635
20250306,141500,16493319625,9270,9270,9270,9260,2288
20250306,141400,16472118235,9270,9290,9330,9270,6998
20250306,141300,16407071635,9300,9250,9300,9250,2143
20250306,141200,16387174405,9240,9260,9280,9240,2668
20250306,141100,16362458915,9260,9210,9265,9210,2286
20250306,141000,16341310340,9210,9280,9300,9210,6518
20250306,140900,16281130680,9270,9200,9320,9160,11147
20250306,140800,16178049380,9200,9200,9200,9160,1707
20250306,140700,16162353890,9200,9200,9200,9160,1632
20250306,140600,16147372930,9200,9160,9200,9140,3728
20250306,140500,16113145510,9170,9140,9170,9140,815
20250306,140400,16105676100,9160,9150,9170,9140,1442
20250306,140300,16092459390,9150,9150,9160,9140,276
20250306,140200,16089936110,9150,9170,9170,9150,456
20250306,140100,16085763310,9160,9150,9160,9150,1752
20250306,140000,16069717790,9150,9130,9150,9130,1597
20250306,135900,16055136160,9130,9150,9150,9130,722
20250306,135800,16048533820,9160,9160,9170,9140,2702
20250306,135700,16023794360,9160,9130,9170,9130,3293
20250306,135600,15993652220,9130,9120,9130,9120,148
20250306,135500,15992300990,9130,9110,9130,9110,297
20250306,135400,15989590050,9110,9120,9130,9110,673
20250306,135300,15983450760,9130,9110,9130,9105,703
20250306,135200,15977045710,9110,9100,9120,9100,326
20250306,135100,15974076670,9100,9070,9100,9060,926
20250306,135000,15965666060,9070,9050,9070,9050,2076
20250306,134900,15946873900,9050,9030,9050,9030,376
20250306,134800,15943476660,9030,9020,9050,9010,1732
20250306,134700,15927831110,9010,9020,9030,9000,3281
20250306,134600,15898254510,9040,9040,9040,9040,62
20250306,134500,15897694030,9020,9020,9030,9020,18
20250306,134400,15897531660,9020,9050,9050,9020,2558
20250306,134300,15874429340,9050,9060,9060,9050,242
20250306,134200,15872238350,9070,9060,9090,9060,105
20250306,134100,15871285940,9080,9060,9080,9060,687
20250306,134000,15865061510,9060,9070,9090,9060,1044
20250306,133900,15855596100,9070,9070,9090,9070,391
20250306,133800,15852047510,9070,9100,9100,9070,1141
20250306,133700,15841680750,9060,9090,9110,9060,1158
20250306,133600,15831161070,9090,9040,9090,9040,321
20250306,133500,15828256790,9050,9050,9050,9050,996
20250306,133400,15819242990,9050,9090,9090,9050,582
20250306,133300,15813973140,9060,9050,9090,9040,372
20250306,133200,15810607790,9090,9050,9130,9040,1357
20250306,133100,15798306360,9050,9090,9090,9050,1971
20250306,133000,15780443050,9100,9100,9130,9100,2106
20250306,132900,15761262080,9080,9090,9100,9070,1018
20250306,132800,15752012600,9100,9110,9110,9080,1634
20250306,132700,15737159170,9130,9140,9200,9100,6502
20250306,132600,15677753920,9210,9100,9300,9080,33584
20250306,132500,15368475590,9100,9040,9140,9040,4727
20250306,132400,15325453490,9030,9010,9030,9000,888
20250306,132300,15317449970,9010,9030,9030,9010,246
20250306,132200,15315233070,9030,9020,9050,9020,526
20250306,132100,15310483730,9030,8980,9050,8960,386
20250306,132000,15307017330,8960,8960,8980,8960,167
20250306,131900,15305519150,8960,8980,8980,8960,198
20250306,131800,15303742190,8990,9000,9000,8990,52
20250306,131700,15303274700,8980,8990,9000,8980,32
20250306,131600,15302987120,8950,8980,8990,8950,362
20250306,131500,15299744750,8950,8970,8980,8950,137
20250306,131400,15298514990,8980,8940,8980,8940,245
20250306,131300,15296324320,8950,8940,8960,8940,1366
20250306,131200,15284103600,8970,8960,8980,8940,476
20250306,131100,15279847400,8940,8950,8960,8940,1150
20250306,131000,15269564760,8950,8950,8950,8950,27
20250306,130900,15269323110,8990,8960,8990,8950,217
20250306,130800,15267380740,8950,8950,9010,8940,1117
20250306,130700,15257390850,8950,8960,9010,8950,9801
20250306,130600,15169508850,8970,8960,8985,8960,572
20250306,130500,15164381405,8950,8960,8960,8950,402
20250306,130400,15160782125,8960,8960,8960,8960,35
20250306,130300,15160468525,8950,8990,8990,8950,107
20250306,130200,15159506855,8950,8960,8970,8950,578
20250306,130100,15154330625,8960,8970,8990,8940,3215
20250306,130000,15125535765,8960,9010,9010,8960,4085
20250306,125900,15088826995,9010,9000,9010,9000,1263
20250306,125800,15077448785,9000,9030,9030,9000,289
20250306,125700,15074847485,9030,9030,9030,9000,151
20250306,125600,15073487105,9010,9020,9020,9000,1801
20250306,125500,15057272445,9010,9020,9020,9010,119
20250306,125400,15056199825,9020,9015,9020,9010,366
20250306,125300,15052899350,9010,9040,9040,9010,736
20250306,125200,15046260110,9040,9050,9050,9040,357
20250306,125100,15043032600,9060,9055,9070,9030,66
20250306,125000,15042435920,9090,9020,9090,9010,5346
20250306,124900,14994111660,9020,9060,9060,9010,2466
20250306,124800,14971825920,9080,9090,9090,9080,77
20250306,124700,14971126650,9090,9050,9090,9040,897
20250306,124600,14963006740,9050,9050,9050,9040,1014
20250306,124500,14953834300,9050,9050,9070,9050,328
20250306,124400,14950865270,9060,9080,9080,9060,804
20250306,124300,14943578010,9080,9070,9090,9070,680
20250306,124200,14937405870,9100,9050,9100,9050,113
20250306,124100,14936383020,9100,9080,9100,9050,1707
20250306,124000,14920882490,9080,9040,9110,9040,1548
20250306,123900,14906839140,9050,9060,9060,9050,778
20250306,123800,14899793790,9060,9060,9080,9050,384
20250306,123700,14896314750,9080,9080,9080,9040,153
20250306,123600,14894927510,9090,9100,9100,9030,1116
20250306,123500,14884837610,9050,9070,9110,9050,3492
20250306,123400,14853174270,9090,9100,9120,9080,1152
20250306,123300,14842696310,9090,9100,9100,9090,147
20250306,123200,14841358970,9090,9090,9090,9085,375
20250306,123100,14837950780,9060,9080,9090,9060,278
20250306,123000,14835426070,9070,9075,9075,9070,506
20250306,122900,14830835650,9070,9060,9070,9060,58
20250306,122800,14830310130,9060,9080,9080,9050,570
20250306,122700,14825148630,9050,9070,9080,9050,430
20250306,122600,14821257040,9050,9050,9050,9050,1568
20250306,122500,14807066640,9060,9070,9080,9050,725
20250306,122400,14800500000,9080,9130,9130,9080,4231
20250306,122300,14762048580,9130,9130,9130,9110,1487
20250306,122200,14748476250,9130,9080,9130,9080,1017
20250306,122100,14739211520,9080,9080,9080,9080,1368
20250306,122000,14726790080,9060,9070,9080,9040,2813
20250306,121900,14701345820,9070,9090,9090,9070,105
20250306,121800,14700393450,9070,9100,9100,9070,651
20250306,121700,14694488690,9090,9090,9110,9090,3444
20250306,121600,14663169240,9090,9040,9100,9040,1979
20250306,121500,14645190530,9040,9040,9040,9040,110
20250306,121400,14644196130,9040,9060,9060,9040,212
20250306,121300,14642279630,9060,9060,9060,9030,632
20250306,121200,14636568730,9040,9060,9060,9040,167
20250306,121100,14635059010,9050,9050,9050,9040,448
20250306,121000,14631004620,9040,9040,9050,9040,63
20250306,120900,14630435040,9040,9050,9050,9040,187
20250306,120800,14628744140,9050,9050,9060,9050,640
20250306,120700,14622951640,9060,9070,9080,9050,451
20250306,120600,14618863460,9080,9070,9080,9070,345
20250306,120500,14615731360,9070,9070,9070,9060,415
20250306,120400,14611968990,9070,9040,9070,9040,368
20250306,120300,14608638060,9050,9035,9050,9030,244
20250306,120200,14606431585,9030,9040,9040,9020,134
20250306,120100,14605221705,9030,9050,9050,9020,31
20250306,120000,14604941575,9060,9060,9060,9010,173
20250306,115900,14603377095,9010,9020,9050,9010,1025
20250306,115800,14594138755,9020,9060,9060,9020,221
20250306,115700,14592137295,9010,9040,9060,9010,1557
20250306,115600,14578091695,9060,9050,9060,9030,17
20250306,115500,14577938085,9030,9030,9030,9030,0
20250306,115400,14577938085,9030,9040,9040,9030,345
20250306,115300,14574822325,9040,9060,9060,9040,641
20250306,115200,14569023185,9060,9050,9060,9050,386
20250306,115100,14565528805,9060,9070,9070,9060,709
20250306,115000,14559101745,9080,9065,9080,9060,393
20250306,114900,14555534220,9080,9050,9080,9050,993
20250306,114800,14546537665,9060,9040,9060,9035,1581
20250306,114700,14532221295,9040,9040,9040,9040,301
20250306,114600,14529500255,9030,9040,9050,9020,231
20250306,114500,14527412655,9040,9035,9040,9035,21
20250306,114400,14527222915,9050,9050,9050,9010,1725
20250306,114300,14511611705,9050,9040,9050,9010,342
20250306,114200,14508523465,9040,9020,9040,9020,693
20250306,114100,14502270155,9020,9010,9020,9010,497
20250306,114000,14497791955,9000,9010,9010,9000,434
20250306,113900,14493883645,9000,8980,9000,8980,113
20250306,113800,14492868885,8980,9030,9030,8980,1286
20250306,113700,14481274845,8980,9000,9030,8980,1095
20250306,113600,14471422425,8980,8980,8980,8980,218
20250306,113500,14469464785,8980,8980,8980,8980,57
20250306,113400,14468952925,8970,8980,9000,8970,523
20250306,113300,14464254335,8980,8980,8980,8980,626
20250306,113200,14458632855,8980,8970,8980,8970,81
20250306,113100,14457905675,9000,8980,9000,8980,109
20250306,113000,14456926755,8980,9000,9030,8950,781
20250306,112900,14449921975,9040,8980,9040,8960,753
20250306,112800,14443148885,8980,8970,8980,8960,396
20250306,112700,14439598235,8970,9000,9020,8970,645
20250306,112600,14433798455,9010,8960,9010,8950,744
20250306,112500,14427111015,8960,8960,8960,8950,364
20250306,112400,14423850640,8960,8940,8960,8940,431
20250306,112300,14419993420,8930,8930,8945,8930,2496
20250306,112200,14397699665,8940,8950,8960,8930,2807
20250306,112100,14372601425,8960,8950,8960,8950,1033
20250306,112000,14363353195,8950,8960,8970,8950,591
20250306,111900,14358061855,8970,8970,8970,8960,524
20250306,111800,14353365455,8970,8990,8990,8950,2474
20250306,111700,14331175395,8990,8980,8990,8980,459
20250306,111600,14327052525,9020,8980,9050,8960,3017
20250306,111500,14299957625,8980,8960,9010,8960,1423
20250306,111400,14287168235,9010,8970,9010,8950,4816
20250306,111300,14243993905,8970,8990,9000,8970,1919
20250306,111200,14226745165,9000,9040,9060,8970,5817
20250306,111100,14174429875,9010,9040,9090,9000,3285
20250306,111000,14144748755,9080,9050,9080,9010,1912
20250306,110900,14127456425,9010,9070,9070,9010,4041
20250306,110800,14090989545,9050,9050,9090,9030,3926
20250306,110700,14055450725,9080,9060,9100,9040,3767
20250306,110600,14021295355,9090,9060,9090,9040,2551
20250306,110500,13998200135,9060,9070,9080,9060,1511
20250306,110400,13984493775,9040,9070,9070,9040,3619
20250306,110300,13951746485,9060,9090,9090,9060,22
20250306,110200,13951546545,9100,9060,9100,9050,1619
20250306,110100,13936860355,9030,9020,9060,9020,3043
20250306,110000,13909329285,9020,9020,9040,9010,1426
20250306,105900,13896464565,9020,9020,9020,9020,1158
20250306,105800,13886019405,9020,9050,9050,9020,1931
20250306,105700,13868585585,9050,9060,9070,9010,3103
20250306,105600,13840577515,9080,9080,9080,9040,232
20250306,105500,13838473035,9030,9040,9090,9000,12718
20250306,105400,13723658040,9030,9080,9080,9020,6454
20250306,105300,13665285510,9090,9090,9120,9080,1441
20250306,105200,13652172660,9090,9100,9120,9090,1526
20250306,105100,13638283150,9100,9175,9180,9100,6310
20250306,105000,13580640725,9180,9240,9240,9180,795
20250306,104900,13573341770,9180,9240,9250,9180,2057
20250306,104800,13554432700,9250,9220,9250,9190,766
20250306,104700,13547371160,9240,9220,9260,9180,2767
20250306,104600,13521851390,9240,9350,9350,9190,5003
20250306,104500,13475504240,9350,9120,9440,9110,27626
20250306,104400,13218919640,9120,9120,9120,9100,3250
20250306,104300,13189295590,9140,9120,9150,9110,1779
20250306,104200,13173067100,9130,9140,9160,9100,1095
20250306,104100,13163071880,9110,9090,9160,9090,2951
20250306,104000,13136160800,9090,9140,9140,9080,9184
20250306,103900,13052346580,9160,9160,9160,9160,0
20250306,103800,13052346580,9160,9190,9200,9160,7650
20250306,103700,12982189190,9190,9250,9260,9190,5688
20250306,103600,12929755820,9260,9240,9260,9230,3709
20250306,103500,12895469780,9230,9230,9270,9200,6268
20250306,103400,12837612430,9260,9330,9340,9220,12156
20250306,103300,12724717010,9340,9430,9430,9320,15022
20250306,103200,12583991590,9420,9430,9470,9420,1534
20250306,103100,12569521980,9430,9470,9490,9430,3006
20250306,103000,12541122770,9470,9440,9480,9440,1782
20250306,102900,12524255260,9430,9430,9480,9430,843
20250306,102800,12516297610,9430,9410,9440,9400,1480
20250306,102700,12502344480,9420,9400,9420,9390,1257
20250306,102600,12490532780,9400,9440,9470,9390,7175
20250306,102500,12422963225,9470,9470,9480,9440,922
20250306,102400,12414250695,9470,9470,9480,9460,245
20250306,102300,12411930750,9480,9460,9480,9450,913
20250306,102200,12403293140,9460,9460,9470,9450,513
20250306,102100,12398441155,9450,9460,9460,9440,779
20250306,102000,12391084825,9460,9460,9460,9440,891
20250306,101900,12382672255,9460,9480,9480,9450,1200
20250306,101800,12371329015,9480,9490,9490,9480,234
20250306,101700,12369108695,9490,9440,9500,9430,4372
20250306,101600,12327855710,9440,9470,9470,9440,2128
20250306,101500,12307728320,9470,9520,9530,9470,2990
20250306,101400,12279316590,9530,9525,9530,9520,1160
20250306,101300,12268266540,9525,9530,9530,9520,1561
20250306,101200,12253396185,9530,9550,9580,9530,3770
20250306,101100,12217416495,9550,9590,9600,9550,2885
20250306,101000,12189806835,9590,9570,9610,9570,1304
20250306,100900,12177303095,9570,9590,9600,9560,3042
20250306,100800,12148154965,9590,9600,9610,9580,2053
20250306,100700,12128446475,9610,9620,9650,9510,5347
20250306,100600,12077006920,9660,9480,9670,9480,5276
20250306,100500,12026411130,9480,9490,9530,9480,2472
20250306,100400,12002942290,9530,9490,9540,9450,1832
20250306,100300,11985560440,9490,9530,9530,9490,834
20250306,100200,11977627430,9530,9520,9550,9510,318
20250306,100100,11974600440,9520,9510,9550,9480,1690
20250306,100000,11958505375,9530,9560,9570,9480,1356
20250306,095900,11945589895,9570,9470,9590,9450,2961
20250306,095800,11917496085,9490,9470,9490,9450,2658
20250306,095700,11892339065,9470,9580,9590,9470,5188
20250306,095600,11842940615,9570,9560,9570,9560,1460
20250306,095500,11828975580,9570,9610,9610,9530,2199
20250306,095400,11807940840,9610,9550,9660,9550,11532
20250306,095300,11697204350,9560,9490,9560,9490,2299
20250306,095200,11675335895,9490,9560,9560,9490,2910
20250306,095100,11647623295,9550,9510,9580,9510,5953
20250306,095000,11590770165,9510,9410,9510,9410,3745
20250306,094900,11555333095,9410,9400,9450,9390,3521
20250306,094800,11522194165,9380,9400,9420,9360,4225
20250306,094700,11482546555,9390,9400,9440,9360,4104
20250306,094600,11444020295,9410,9480,9480,9390,13575
20250306,094500,11316210925,9470,9530,9530,9470,5035
20250306,094400,11268326655,9530,9510,9530,9500,2947
20250306,094300,11240268305,9500,9500,9550,9500,4186
20250306,094200,11200405160,9510,9440,9550,9440,9034
20250306,094100,11114762275,9440,9440,9450,9400,2381
20250306,094000,11092322265,9400,9410,9540,9380,11157
20250306,093900,10987174065,9420,9530,9550,9400,14944
20250306,093800,10845677795,9540,9550,9580,9510,2152
20250306,093700,10825166645,9580,9510,9630,9500,6912
20250306,093600,10759268945,9530,9650,9670,9500,19073
20250306,093500,10576764915,9650,9780,9780,9650,12164
20250306,093400,10458634085,9780,9670,9800,9650,27401
20250306,093300,10191504525,9670,9630,9680,9590,4041
20250306,093200,10152553430,9600,9640,9640,9570,8741
20250306,093100,10068790990,9650,9670,9680,9620,8667
20250306,093000,9985137000,9680,9655,9700,9640,9437
20250306,092900,9893946740,9690,9620,9700,9550,19982
20250306,092800,9701067965,9620,9610,9650,9570,9421
20250306,092700,9610493710,9610,9550,9620,9530,8967
20250306,092600,9524604190,9550,9600,9600,9530,8028
20250306,092500,9447830730,9600,9510,9600,9470,18217
20250306,092400,9274634480,9510,9590,9650,9500,17309
20250306,092300,9109225040,9590,9710,9740,9590,21093
20250306,092200,8905321050,9730,9720,9780,9660,13973
20250306,092100,8769346220,9700,9710,9750,9660,20740
20250306,092000,8568399630,9720,9780,9780,9710,8174
20250306,091900,8488790560,9790,9700,9800,9690,27874
20250306,091800,8216613630,9690,9680,9700,9570,20921
20250306,091700,8015197710,9670,9680,9720,9660,13617
20250306,091600,7883250060,9670,9800,9810,9670,23963
20250306,091500,7649857170,9810,9840,9900,9780,17258
20250306,091400,7479858960,9840,9810,9850,9740,30636
20250306,091300,7180075150,9850,9980,9980,9790,40183
20250306,091200,6783206410,9950,10060,10100,9950,29520
20250306,091100,6487853280,10060,10060,10140,9930,58663
20250306,091000,5898196175,10080,9930,10090,9820,56593
20250306,090900,5334932050,9930,9890,10140,9800,68033
20250306,090800,4658821565,9880,10170,10180,9830,132221
20250306,090700,3335635015,10220,10220,10220,10220,0
20250306,090600,3335635015,10220,10220,10220,10220,0
20250306,090500,3335635015,10220,9680,10220,9400,152075
20250306,090400,1842466590,9700,9000,9700,9000,94170
20250306,090300,954392020,9010,8990,9040,8900,22190
20250306,090200,755400940,8980,9300,9300,8980,82064
20250306,090100,0,8410,8410,8410,8410,0
20250306,090000,0,8410,8410,8410,8410,0