KissMeData/048430/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,193300,16690491010,9280,9280,9280,9280,14660
20250307,193200,16690491010,9280,9280,9280,9280,0
20250307,193100,16690491010,9280,9280,9280,9280,0
20250307,193000,16690491010,9280,9280,9280,9280,0
20250307,192900,16690491010,9280,9280,9280,9280,0
20250307,192800,16690491010,9280,9280,9280,9280,0
20250307,192700,16690491010,9280,9280,9280,9280,0
20250307,192600,16690491010,9280,9280,9280,9280,0
20250307,192500,16690491010,9280,9280,9280,9280,0
20250307,192400,16690491010,9280,9280,9280,9280,0
20250307,192300,16690491010,9280,9280,9280,9280,0
20250307,192200,16690491010,9280,9280,9280,9280,0
20250307,192100,16690491010,9280,9280,9280,9280,0
20250307,192000,16690491010,9280,9280,9280,9280,0
20250307,191900,16690491010,9280,9280,9280,9280,0
20250307,191800,16690491010,9280,9280,9280,9280,0
20250307,191700,16690491010,9280,9280,9280,9280,0
20250307,191600,16690491010,9280,9280,9280,9280,0
20250307,191500,16690491010,9280,9280,9280,9280,0
20250307,191400,16690491010,9280,9280,9280,9280,0
20250307,191300,16690491010,9280,9280,9280,9280,0
20250307,191200,16690491010,9280,9280,9280,9280,0
20250307,191100,16690491010,9280,9280,9280,9280,0
20250307,191000,16690491010,9280,9280,9280,9280,0
20250307,190900,16690491010,9280,9280,9280,9280,0
20250307,190800,16690491010,9280,9280,9280,9280,0
20250307,190700,16690491010,9280,9280,9280,9280,0
20250307,190600,16690491010,9280,9280,9280,9280,0
20250307,190500,16690491010,9280,9280,9280,9280,0
20250307,190400,16690491010,9280,9280,9280,9280,0
20250307,190300,16690491010,9280,9280,9280,9280,14660
20250307,190200,16690491010,9280,9280,9280,9280,0
20250307,190100,16690491010,9280,9280,9280,9280,0
20250307,190000,16690491010,9280,9280,9280,9280,0
20250307,185900,16690491010,9280,9280,9280,9280,0
20250307,185800,16690491010,9280,9280,9280,9280,0
20250307,185700,16690491010,9280,9280,9280,9280,0
20250307,185600,16690491010,9280,9280,9280,9280,0
20250307,185500,16690491010,9280,9280,9280,9280,0
20250307,185400,16690491010,9280,9280,9280,9280,0
20250307,185300,16690491010,9280,9280,9280,9280,0
20250307,185200,16690491010,9280,9280,9280,9280,0
20250307,185100,16690491010,9280,9280,9280,9280,0
20250307,185000,16690491010,9280,9280,9280,9280,0
20250307,184900,16690491010,9280,9280,9280,9280,0
20250307,184800,16690491010,9280,9280,9280,9280,0
20250307,184700,16690491010,9280,9280,9280,9280,0
20250307,184600,16690491010,9280,9280,9280,9280,0
20250307,184500,16690491010,9280,9280,9280,9280,0
20250307,184400,16690491010,9280,9280,9280,9280,0
20250307,184300,16690491010,9280,9280,9280,9280,0
20250307,184200,16690491010,9280,9280,9280,9280,0
20250307,184100,16690491010,9280,9280,9280,9280,0
20250307,184000,16690491010,9280,9280,9280,9280,0
20250307,183900,16690491010,9280,9280,9280,9280,0
20250307,183800,16690491010,9280,9280,9280,9280,0
20250307,183700,16690491010,9280,9280,9280,9280,0
20250307,183600,16690491010,9280,9280,9280,9280,0
20250307,183500,16690491010,9280,9280,9280,9280,0
20250307,183400,16690491010,9280,9280,9280,9280,0
20250307,183300,16690491010,9280,9280,9280,9280,14660
20250307,183200,16690491010,9280,9280,9280,9280,0
20250307,183100,16690491010,9280,9280,9280,9280,0
20250307,183000,16690491010,9280,9280,9280,9280,0
20250307,182900,16690491010,9280,9280,9280,9280,0
20250307,182800,16690491010,9280,9280,9280,9280,0
20250307,182700,16690491010,9280,9280,9280,9280,0
20250307,182600,16690491010,9280,9280,9280,9280,0
20250307,182500,16690491010,9280,9280,9280,9280,0
20250307,182400,16690491010,9280,9280,9280,9280,0
20250307,182300,16690491010,9280,9280,9280,9280,0
20250307,182200,16690491010,9280,9280,9280,9280,0
20250307,182100,16690491010,9280,9280,9280,9280,0
20250307,182000,16690491010,9280,9280,9280,9280,0
20250307,181900,16690491010,9280,9280,9280,9280,0
20250307,181800,16690491010,9280,9280,9280,9280,0
20250307,181700,16690491010,9280,9280,9280,9280,0
20250307,181600,16690491010,9280,9280,9280,9280,0
20250307,181500,16690491010,9280,9280,9280,9280,0
20250307,181400,16690491010,9280,9280,9280,9280,0
20250307,181300,16690491010,9280,9280,9280,9280,0
20250307,181200,16690491010,9280,9280,9280,9280,0
20250307,181100,16690491010,9280,9280,9280,9280,0
20250307,181000,16690491010,9280,9280,9280,9280,0
20250307,180900,16690491010,9280,9280,9280,9280,0
20250307,180800,16690491010,9280,9280,9280,9280,0
20250307,180700,16690491010,9280,9280,9280,9280,0
20250307,180600,16690491010,9280,9280,9280,9280,0
20250307,180500,16690491010,9280,9280,9280,9280,0
20250307,180400,16690491010,9280,9280,9280,9280,0
20250307,180300,16690491010,9280,9280,9280,9280,14660
20250307,180200,16690491010,9280,9280,9280,9280,0
20250307,180100,16690491010,9280,9280,9280,9280,0
20250307,180000,16690491010,9280,9280,9280,9280,0
20250307,175900,16690491010,9280,9280,9280,9280,0
20250307,175800,16690491010,9280,9280,9280,9280,0
20250307,175700,16690491010,9280,9280,9280,9280,0
20250307,175600,16690491010,9280,9280,9280,9280,0
20250307,175500,16690491010,9280,9280,9280,9280,0
20250307,175400,16690491010,9280,9280,9280,9280,0
20250307,175300,16690491010,9280,9280,9280,9280,0
20250307,175200,16690491010,9280,9280,9280,9280,0
20250307,175100,16690491010,9280,9280,9280,9280,0
20250307,175000,16690491010,9280,9280,9280,9280,0
20250307,174900,16690491010,9280,9280,9280,9280,0
20250307,174800,16690491010,9280,9280,9280,9280,0
20250307,174700,16690491010,9280,9280,9280,9280,0
20250307,174600,16690491010,9280,9280,9280,9280,0
20250307,174500,16690491010,9280,9280,9280,9280,0
20250307,174400,16690491010,9280,9280,9280,9280,0
20250307,174300,16690491010,9280,9280,9280,9280,0
20250307,174200,16690491010,9280,9280,9280,9280,0
20250307,174100,16690491010,9280,9280,9280,9280,0
20250307,174000,16690491010,9280,9280,9280,9280,0
20250307,173900,16690491010,9280,9280,9280,9280,0
20250307,173800,16690491010,9280,9280,9280,9280,0
20250307,173700,16690491010,9280,9280,9280,9280,0
20250307,173600,16690491010,9280,9280,9280,9280,0
20250307,173500,16690491010,9280,9280,9280,9280,0
20250307,173400,16690491010,9280,9280,9280,9280,0
20250307,173300,16690491010,9280,9280,9280,9280,14660
20250307,173200,16690491010,9280,9280,9280,9280,0
20250307,173100,16690491010,9280,9280,9280,9280,0
20250307,173000,16690491010,9280,9280,9280,9280,0
20250307,172900,16690491010,9280,9280,9280,9280,0
20250307,172800,16690491010,9280,9280,9280,9280,0
20250307,172700,16690491010,9280,9280,9280,9280,0
20250307,172600,16690491010,9280,9280,9280,9280,0
20250307,172500,16690491010,9280,9280,9280,9280,0
20250307,172400,16690491010,9280,9280,9280,9280,0
20250307,172300,16690491010,9280,9280,9280,9280,0
20250307,172200,16690491010,9280,9280,9280,9280,0
20250307,172100,16690491010,9280,9280,9280,9280,0
20250307,172000,16690491010,9280,9280,9280,9280,0
20250307,171900,16690491010,9280,9280,9280,9280,0
20250307,171800,16690491010,9280,9280,9280,9280,0
20250307,171700,16690491010,9280,9280,9280,9280,0
20250307,171600,16690491010,9280,9280,9280,9280,0
20250307,171500,16690491010,9280,9280,9280,9280,0
20250307,171400,16690491010,9280,9280,9280,9280,0
20250307,171300,16690491010,9280,9280,9280,9280,0
20250307,171200,16690491010,9280,9280,9280,9280,0
20250307,171100,16690491010,9280,9280,9280,9280,0
20250307,171000,16690491010,9280,9280,9280,9280,0
20250307,170900,16690491010,9280,9280,9280,9280,0
20250307,170800,16690491010,9280,9280,9280,9280,0
20250307,170700,16690491010,9280,9280,9280,9280,0
20250307,170600,16690491010,9280,9280,9280,9280,0
20250307,170500,16690491010,9280,9280,9280,9280,0
20250307,170400,16690491010,9280,9280,9280,9280,0
20250307,170300,16690491010,9280,9280,9280,9280,14660
20250307,170200,16690491010,9280,9280,9280,9280,0
20250307,170100,16690491010,9280,9280,9280,9280,0
20250307,170000,16690491010,9280,9280,9280,9280,0
20250307,165900,16690491010,9280,9280,9280,9280,0
20250307,165800,16690491010,9280,9280,9280,9280,0
20250307,165700,16690491010,9280,9280,9280,9280,0
20250307,165600,16690491010,9280,9280,9280,9280,0
20250307,165500,16690491010,9280,9280,9280,9280,0
20250307,165400,16690491010,9280,9280,9280,9280,0
20250307,165300,16690491010,9280,9280,9280,9280,0
20250307,165200,16690491010,9280,9280,9280,9280,0
20250307,165100,16690491010,9280,9280,9280,9280,0
20250307,165000,16690491010,9280,9280,9280,9280,0
20250307,164900,16690491010,9280,9280,9280,9280,0
20250307,164800,16690491010,9280,9280,9280,9280,0
20250307,164700,16690491010,9280,9280,9280,9280,0
20250307,164600,16690491010,9280,9280,9280,9280,0
20250307,164500,16690491010,9280,9280,9280,9280,0
20250307,164400,16690491010,9280,9280,9280,9280,0
20250307,164300,16690491010,9280,9280,9280,9280,0
20250307,164200,16690491010,9280,9280,9280,9280,0
20250307,164100,16690491010,9280,9280,9280,9280,0
20250307,164000,16690491010,9280,9280,9280,9280,0
20250307,163900,16690491010,9280,9280,9280,9280,0
20250307,163800,16690491010,9280,9280,9280,9280,0
20250307,163700,16690491010,9280,9280,9280,9280,0
20250307,163600,16690491010,9280,9280,9280,9280,0
20250307,163500,16690491010,9280,9280,9280,9280,0
20250307,163400,16690491010,9280,9280,9280,9280,0
20250307,163300,16690491010,9280,9280,9280,9280,14660
20250307,163200,16690491010,9280,9280,9280,9280,0
20250307,163100,16690491010,9280,9280,9280,9280,0
20250307,163000,16690491010,9280,9280,9280,9280,0
20250307,162900,16690491010,9280,9280,9280,9280,0
20250307,162800,16690491010,9280,9280,9280,9280,0
20250307,162700,16690491010,9280,9280,9280,9280,0
20250307,162600,16690491010,9280,9280,9280,9280,0
20250307,162500,16690491010,9280,9280,9280,9280,0
20250307,162400,16690491010,9280,9280,9280,9280,0
20250307,162300,16690491010,9280,9280,9280,9280,0
20250307,162200,16690491010,9280,9280,9280,9280,0
20250307,162100,16690491010,9280,9280,9280,9280,0
20250307,162000,16690491010,9280,9280,9280,9280,0
20250307,161900,16690491010,9280,9280,9280,9280,0
20250307,161800,16690491010,9280,9280,9280,9280,0
20250307,161700,16690491010,9280,9280,9280,9280,0
20250307,161600,16690491010,9280,9280,9280,9280,0
20250307,161500,16690491010,9280,9280,9280,9280,0
20250307,161400,16690491010,9280,9280,9280,9280,0
20250307,161300,16690491010,9280,9280,9280,9280,0
20250307,161200,16690491010,9280,9280,9280,9280,0
20250307,161100,16690491010,9280,9280,9280,9280,0
20250307,161000,16690491010,9280,9280,9280,9280,0
20250307,160900,16690491010,9280,9280,9280,9280,0
20250307,160800,16690491010,9280,9280,9280,9280,0
20250307,160700,16690491010,9280,9280,9280,9280,0
20250307,160600,16690491010,9280,9280,9280,9280,0
20250307,160500,16690491010,9280,9280,9280,9280,0
20250307,160400,16690491010,9280,9280,9280,9280,0
20250307,160300,16690491010,9280,9280,9280,9280,14660
20250307,160200,16690491010,9280,9280,9280,9280,0
20250307,160100,16690491010,9280,9280,9280,9280,0
20250307,160000,16690491010,9280,9280,9280,9280,0
20250307,155900,16690491010,9280,9280,9280,9280,0
20250307,155800,16690491010,9280,9280,9280,9280,0
20250307,155700,16690491010,9280,9280,9280,9280,0
20250307,155600,16690491010,9280,9280,9280,9280,0
20250307,155500,16690491010,9280,9280,9280,9280,0
20250307,155400,16690491010,9280,9280,9280,9280,0
20250307,155300,16690491010,9280,9280,9280,9280,0
20250307,155200,16690491010,9280,9280,9280,9280,0
20250307,155100,16690491010,9280,9280,9280,9280,0
20250307,155000,16690491010,9280,9280,9280,9280,0
20250307,154900,16690491010,9280,9280,9280,9280,0
20250307,154800,16690491010,9280,9280,9280,9280,0
20250307,154700,16690491010,9280,9280,9280,9280,0
20250307,154600,16690491010,9280,9280,9280,9280,0
20250307,154500,16690491010,9280,9280,9280,9280,0
20250307,154400,16690491010,9280,9280,9280,9280,0
20250307,154300,16690491010,9280,9280,9280,9280,0
20250307,154200,16690491010,9280,9280,9280,9280,0
20250307,154100,16690491010,9280,9280,9280,9280,0
20250307,154000,16690491010,9280,9280,9280,9280,0
20250307,153900,16690491010,9280,9280,9280,9280,0
20250307,153800,16690491010,9280,9280,9280,9280,0
20250307,153700,16690491010,9280,9280,9280,9280,0
20250307,153600,16690491010,9280,9280,9280,9280,0
20250307,153500,16690491010,9280,9280,9280,9280,0
20250307,153400,16690491010,9280,9280,9280,9280,0
20250307,153300,16690491010,9280,9280,9280,9280,14660
20250307,153200,16690491010,9280,9280,9280,9280,0
20250307,153100,16690491010,9280,9280,9280,9280,0
20250307,153000,16690491010,9280,9280,9280,9280,14660
20250307,152900,16554446210,9120,9120,9120,9120,0
20250307,152800,16554446210,9120,9120,9120,9120,0
20250307,152700,16554446210,9120,9120,9120,9120,0
20250307,152600,16554446210,9120,9120,9120,9120,0
20250307,152500,16554446210,9120,9120,9120,9120,0
20250307,152400,16554446210,9120,9120,9120,9120,0
20250307,152300,16554446210,9120,9120,9120,9120,0
20250307,152200,16554446210,9120,9120,9120,9120,0
20250307,152100,16554446210,9120,9120,9120,9120,0
20250307,152000,16554446210,9120,9120,9120,9120,0
20250307,151900,16554446210,9120,9090,9160,9090,4099
20250307,151800,16517034420,9070,9090,9090,9060,987
20250307,151700,16508074850,9120,9050,9120,9050,2358
20250307,151600,16486620410,9070,9070,9090,9030,2544
20250307,151500,16463557010,9060,9020,9070,9020,1433
20250307,151400,16450583650,9020,9040,9070,9020,1646
20250307,151300,16435699590,9040,9035,9040,9035,455
20250307,151200,16431587040,9060,9020,9070,9010,1825
20250307,151100,16415094080,9020,9070,9090,9020,2905
20250307,151000,16388805570,9070,9110,9110,9050,1987
20250307,150900,16370768070,9110,9000,9110,8990,5422
20250307,150800,16321840540,9000,9030,9030,8980,4309
20250307,150700,16283081550,9040,9030,9080,9030,1927
20250307,150600,16265649045,9020,9100,9100,9020,3498
20250307,150500,16233966175,9110,9110,9110,9110,1016
20250307,150400,16224710415,9140,9130,9150,9110,3894
20250307,150300,16189207755,9100,9110,9110,9080,2162
20250307,150200,16169536565,9110,9140,9140,9110,1195
20250307,150100,16158626300,9130,9130,9135,9130,1370
20250307,150000,16146117245,9120,9120,9130,9120,250
20250307,145900,16143837145,9140,9125,9140,9100,1949
20250307,145800,16126068725,9150,9160,9160,9100,1284
20250307,145700,16114366205,9150,9110,9170,9110,1327
20250307,145600,16102221255,9090,9150,9160,9070,4527
20250307,145500,16061038975,9160,9150,9180,9120,1753
20250307,145400,16045009555,9140,9130,9140,9100,215
20250307,145300,16043046695,9130,9160,9170,9090,1495
20250307,145200,16029402195,9090,9140,9150,9090,4075
20250307,145100,15992211515,9110,9160,9200,9110,5178
20250307,145000,15944768585,9130,9130,9150,9110,2381
20250307,144900,15923035865,9140,9080,9140,9080,1053
20250307,144800,15913457465,9080,9100,9140,9060,2851
20250307,144700,15887542165,9060,9100,9110,9060,1423
20250307,144600,15874621095,9100,9030,9100,9030,4305
20250307,144500,15835491185,9040,9050,9050,9040,1153
20250307,144400,15825065775,9050,9080,9080,9050,1254
20250307,144300,15813680945,9080,9000,9080,8970,7146
20250307,144200,15749223275,9000,9000,9000,8960,439
20250307,144100,15745275065,8970,8980,9000,8970,240
20250307,144000,15743116595,8980,9010,9010,8980,682
20250307,143900,15736980275,8990,8960,8990,8960,1561
20250307,143800,15722984945,8990,9010,9030,8950,1496
20250307,143700,15709551025,8990,8980,9030,8950,2078
20250307,143600,15690870035,8980,8960,8980,8950,1471
20250307,143500,15677697265,8950,8990,8990,8940,3055
20250307,143400,15650299385,8990,8970,9020,8960,2980
20250307,143300,15623510875,8980,9050,9080,8980,6182
20250307,143200,15567737145,9100,9020,9100,9020,5100
20250307,143100,15521482845,9010,8970,9080,8950,5104
20250307,143000,15475448515,8970,8970,9000,8920,6861
20250307,142900,15414006735,8940,8950,8980,8930,3085
20250307,142800,15386403425,8940,9000,9020,8940,4989
20250307,142700,15341642045,9010,8950,9010,8950,1700
20250307,142600,15326402695,8970,9020,9040,8970,9179
20250307,142500,15243784155,9000,9040,9070,8990,6132
20250307,142400,15188458865,9030,9090,9090,9010,7542
20250307,142300,15120179595,9090,8950,9100,8920,12027
20250307,142200,15011528805,8950,8880,8970,8880,2122
20250307,142100,14992643085,8880,8920,8930,8880,2827
20250307,142000,14967500825,8910,8840,8910,8840,4537
20250307,141900,14927298015,8870,8940,9000,8810,3559
20250307,141800,14895667145,8930,8890,8930,8820,4380
20250307,141700,14856804425,8890,8960,8980,8760,10027
20250307,141600,14767691355,9010,8940,9010,8940,6280
20250307,141500,14711244415,8940,8870,8970,8860,10974
20250307,141400,14613290725,8860,8835,8870,8780,3524
20250307,141300,14582190070,8830,8900,8940,8780,2589
20250307,141200,14559318310,8900,8930,8960,8830,10676
20250307,141100,14464352895,8940,8990,9040,8920,22529
20250307,141000,14261986915,8990,8780,9000,8780,24170
20250307,140900,14046541515,8780,8730,8790,8630,16353
20250307,140800,13903857015,8730,8670,8840,8660,23978
20250307,140700,13693837730,8660,8310,8680,8300,28154
20250307,140600,13453254325,8320,8690,8770,7900,55305
20250307,140500,12993688920,8700,8820,8990,8500,42212
20250307,140400,12620581530,8790,8770,8790,8770,8572
20250307,140300,12545395990,8770,8770,8770,8770,0
20250307,140200,12545395990,8770,9040,9040,8770,16649
20250307,140100,12397002860,9070,9330,9330,8910,40388
20250307,140000,12029991930,9350,9530,9570,9330,22493
20250307,135900,11817207250,9530,9630,9630,9530,17285
20250307,135800,11651535140,9640,9690,9690,9640,3758
20250307,135700,11615270340,9670,9680,9680,9670,476
20250307,135600,11610663170,9670,9670,9670,9670,2
20250307,135500,11610643830,9680,9670,9680,9670,51
20250307,135400,11610150650,9670,9680,9690,9670,634
20250307,135300,11604013790,9690,9700,9700,9690,1360
20250307,135200,11590829950,9700,9720,9720,9700,143
20250307,135100,11589441290,9730,9730,9730,9730,16
20250307,135000,11589285610,9730,9710,9735,9710,716
20250307,134900,11582319425,9705,9705,9705,9705,24
20250307,134800,11582086505,9700,9700,9700,9700,200
20250307,134700,11580146505,9710,9710,9710,9710,1
20250307,134600,11580136795,9730,9730,9730,9730,2
20250307,134500,11580117335,9730,9730,9730,9730,902
20250307,134400,11571340875,9730,9730,9730,9670,225
20250307,134300,11569153725,9730,9730,9730,9670,292
20250307,134200,11566316825,9730,9680,9730,9670,1510
20250307,134100,11551686605,9670,9690,9690,9670,366
20250307,134000,11548146755,9670,9750,9750,9670,854
20250307,133900,11539836605,9750,9740,9750,9740,627
20250307,133800,11533728585,9740,9700,9740,9700,1330
20250307,133700,11520814615,9700,9690,9700,9690,141
20250307,133600,11519447335,9690,9680,9690,9680,529
20250307,133500,11514322365,9690,9700,9700,9690,201
20250307,133400,11512372675,9640,9650,9650,9640,171
20250307,133300,11510723735,9640,9690,9710,9640,1492
20250307,133200,11496278605,9670,9680,9690,9670,1959
20250307,133100,11477334515,9680,9700,9700,9680,84
20250307,133000,11476521335,9700,9700,9700,9680,202
20250307,132900,11474564835,9700,9670,9710,9670,33
20250307,132800,11474244885,9710,9700,9710,9670,134
20250307,132700,11472947595,9700,9670,9700,9660,1903
20250307,132600,11454547095,9660,9660,9660,9660,1
20250307,132500,11454537435,9670,9670,9670,9640,43
20250307,132400,11454122525,9640,9670,9670,9640,230
20250307,132300,11451905265,9640,9640,9640,9630,779
20250307,132200,11444399635,9630,9650,9650,9630,3275
20250307,132100,11412837885,9650,9660,9660,9650,2
20250307,132000,11412818575,9670,9660,9670,9660,267
20250307,131900,11410239195,9660,9650,9660,9640,989
20250307,131800,11400700755,9660,9670,9670,9660,859
20250307,131700,11392402095,9660,9660,9670,9660,813
20250307,131600,11384548315,9670,9670,9670,9670,20
20250307,131500,11384354915,9670,9650,9670,9650,114
20250307,131400,11383252555,9670,9660,9670,9660,178
20250307,131300,11381533065,9670,9670,9670,9670,4
20250307,131200,11381494385,9640,9670,9670,9620,916
20250307,131100,11372677445,9620,9680,9680,9620,2340
20250307,131000,11350124035,9650,9650,9670,9650,287
20250307,130900,11347354345,9650,9650,9670,9650,617
20250307,130800,11341398765,9660,9670,9680,9660,2266
20250307,130700,11319499085,9670,9680,9680,9660,397
20250307,130600,11315662955,9680,9670,9680,9650,1086
20250307,130500,11305172695,9670,9670,9670,9660,384
20250307,130400,11301462705,9660,9660,9670,9660,569
20250307,130300,11295965155,9660,9680,9680,9660,608
20250307,130200,11290089715,9710,9710,9710,9710,0
20250307,130100,11290089715,9710,9670,9710,9660,571
20250307,130000,11284571105,9670,9720,9720,9670,623
20250307,125900,11278546255,9720,9700,9730,9680,2077
20250307,125800,11258414885,9730,9730,9730,9730,1449
20250307,125700,11244316115,9680,9730,9730,9680,8767
20250307,125600,11159252895,9770,9770,9770,9730,6
20250307,125500,11159194355,9780,9730,9780,9730,141
20250307,125400,11157816735,9730,9740,9740,9720,1112
20250307,125300,11146996485,9750,9740,9750,9720,609
20250307,125200,11141063145,9730,9740,9750,9730,560
20250307,125100,11135613825,9730,9730,9730,9730,7
20250307,125000,11135545715,9720,9720,9730,9720,110
20250307,124900,11134475465,9730,9730,9730,9720,741
20250307,124800,11127269415,9730,9740,9740,9730,63
20250307,124700,11126656405,9750,9750,9750,9750,103
20250307,124600,11125652155,9740,9730,9740,9730,72
20250307,124500,11124950885,9750,9750,9750,9720,971
20250307,124400,11115504445,9750,9750,9750,9750,0
20250307,124300,11115504445,9750,9720,9750,9720,10
20250307,124200,11115407125,9720,9750,9750,9720,229
20250307,124100,11113181005,9750,9740,9750,9730,46
20250307,124000,11112733055,9750,9760,9760,9710,3171
20250307,123900,11081885195,9770,9775,9775,9750,294
20250307,123800,11079015790,9770,9780,9780,9770,718
20250307,123700,11071994140,9785,9780,9790,9780,251
20250307,123600,11069538950,9780,9800,9800,9780,390
20250307,123500,11065724690,9795,9780,9795,9780,79
20250307,123400,11064951920,9780,9780,9780,9780,25
20250307,123300,11064707420,9820,9820,9820,9820,6
20250307,123200,11064648500,9780,9780,9780,9780,289
20250307,123100,11061822080,9780,9770,9820,9770,3
20250307,123000,11061792710,9810,9800,9820,9770,512
20250307,122900,11056788410,9800,9820,9820,9800,993
20250307,122800,11047037550,9790,9810,9810,9790,242
20250307,122700,11044666860,9800,9840,9840,9800,186
20250307,122600,11042838630,9800,9800,9840,9800,5060
20250307,122500,10993079480,9830,9820,9830,9810,146
20250307,122400,10991646220,9830,9830,9830,9830,1
20250307,122300,10991636390,9830,9820,9830,9780,2553
20250307,122200,10966569170,9820,9840,9840,9820,102
20250307,122100,10965566130,9850,9740,9850,9740,1118
20250307,122000,10954601130,9720,9730,9740,9720,540
20250307,121900,10949346730,9730,9730,9730,9730,156
20250307,121800,10947828850,9720,9710,9740,9700,362
20250307,121700,10944310040,9690,9750,9750,9680,6400
20250307,121600,10882201800,9750,9770,9770,9740,1560
20250307,121500,10866983090,9770,9790,9790,9770,919
20250307,121400,10857999740,9810,9810,9810,9810,156
20250307,121300,10856469380,9790,9780,9790,9770,983
20250307,121200,10846860780,9780,9795,9810,9760,1847
20250307,121100,10828799975,9800,9830,9850,9800,3670
20250307,121000,10792799295,9830,9870,9870,9830,4349
20250307,120900,10749955290,9870,9860,9920,9860,4297
20250307,120800,10707445590,9850,9880,9920,9840,7254
20250307,120700,10635847240,9880,9900,9940,9870,9640
20250307,120600,10540336080,9930,9910,9950,9890,9584
20250307,120500,10445210660,9920,9920,9920,9850,5231
20250307,120400,10393487410,9930,9860,9950,9850,21526
20250307,120300,10180752010,9860,9830,9860,9830,10879
20250307,120200,10073506880,9830,9800,9830,9800,935
20250307,120100,10064320330,9800,9850,9860,9800,2927
20250307,120000,10035546230,9850,9850,9910,9840,1329
20250307,115900,10022457240,9910,9910,9920,9820,9115
20250307,115800,9932493230,9920,9870,9960,9870,12668
20250307,115700,9806802010,9870,9850,9870,9840,2183
20250307,115600,9785265720,9850,9830,9850,9820,2572
20250307,115500,9759943940,9830,9840,9840,9820,339
20250307,115400,9756612180,9850,9820,9850,9790,899
20250307,115300,9747781810,9820,9800,9820,9750,1648
20250307,115200,9731635760,9800,9730,9800,9730,2858
20250307,115100,9703675930,9720,9720,9770,9710,704
20250307,115000,9696835380,9730,9730,9770,9730,203
20250307,114900,9694859630,9720,9740,9740,9720,1456
20250307,114800,9680689580,9740,9740,9780,9740,686
20250307,114700,9674005940,9740,9780,9780,9740,1455
20250307,114600,9659824750,9780,9790,9810,9700,3643
20250307,114500,9624305280,9810,9820,9880,9790,5048
20250307,114400,9574724460,9830,9880,9880,9810,3210
20250307,114300,9543120410,9870,9820,9880,9800,5490
20250307,114200,9489026650,9830,9790,9830,9760,1748
20250307,114100,9471873810,9810,9830,9830,9760,1801
20250307,114000,9454214575,9810,9800,9880,9800,3668
20250307,113900,9418125335,9840,9720,9840,9720,4766
20250307,113800,9371392915,9690,9680,9720,9680,492
20250307,113700,9366619165,9700,9680,9700,9670,1282
20250307,113600,9354213285,9670,9680,9680,9670,331
20250307,113500,9351012005,9670,9670,9670,9670,13
20250307,113400,9350886295,9670,9685,9690,9670,487
20250307,113300,9346172565,9670,9670,9670,9660,735
20250307,113200,9339065205,9670,9660,9670,9660,53
20250307,113100,9338552715,9660,9660,9660,9660,331
20250307,113000,9335355255,9660,9670,9670,9660,461
20250307,112900,9330897835,9670,9720,9720,9670,2387
20250307,112800,9307742625,9720,9720,9730,9720,1567
20250307,112700,9292511335,9720,9750,9750,9720,1374
20250307,112600,9279145220,9750,9740,9750,9720,3933
20250307,112500,9240864150,9740,9730,9750,9730,400
20250307,112400,9236968670,9730,9730,9730,9730,494
20250307,112300,9232162050,9730,9750,9750,9730,105
20250307,112200,9231139420,9750,9760,9760,9730,2537
20250307,112100,9206439240,9760,9720,9760,9720,1048
20250307,112000,9196235740,9720,9720,9730,9720,623
20250307,111900,9190176100,9720,9730,9740,9720,624
20250307,111800,9184104300,9720,9720,9720,9710,4949
20250307,111700,9136019190,9740,9740,9740,9730,972
20250307,111600,9126560030,9730,9740,9740,9720,511
20250307,111500,9121583020,9740,9700,9740,9700,656
20250307,111400,9115213960,9710,9750,9770,9700,7455
20250307,111300,9042649810,9740,9740,9750,9660,3695
20250307,111200,9006745730,9720,9650,9740,9650,7906
20250307,111100,8929982950,9680,9690,9700,9620,1861
20250307,111000,8911968580,9630,9640,9690,9610,1484
20250307,110900,8897654510,9650,9650,9650,9650,45
20250307,110800,8897220260,9640,9640,9640,9640,802
20250307,110700,8889488980,9640,9630,9640,9630,335
20250307,110600,8886260370,9610,9650,9650,9610,3658
20250307,110500,8851007230,9640,9630,9640,9630,93
20250307,110400,8850110720,9620,9640,9650,9620,425
20250307,110300,8846013630,9620,9610,9620,9600,1259
20250307,110200,8833915570,9620,9620,9640,9620,1585
20250307,110100,8818665780,9620,9660,9660,9620,1178
20250307,110000,8807332230,9620,9660,9660,9620,1853
20250307,105900,8789481240,9650,9650,9670,9640,562
20250307,105800,8784057830,9630,9670,9670,9630,2472
20250307,105700,8760233870,9670,9650,9670,9630,222
20250307,105600,8758089290,9630,9660,9660,9610,1966
20250307,105500,8739190400,9660,9610,9660,9610,1128
20250307,105400,8728345380,9610,9620,9660,9600,4392
20250307,105300,8686133790,9620,9650,9670,9620,6322
20250307,105200,8625168780,9650,9720,9720,9650,278
20250307,105100,8622484920,9660,9670,9680,9660,2040
20250307,105000,8602764220,9650,9670,9670,9650,1959
20250307,104900,8583851490,9710,9710,9710,9650,3688
20250307,104800,8548154450,9710,9780,9780,9710,4429
20250307,104700,8504912150,9780,9710,9790,9700,4039
20250307,104600,8465590610,9720,9700,9720,9650,4208
20250307,104500,8424874420,9650,9710,9760,9650,6924
20250307,104400,8357773300,9710,9760,9790,9710,2682
20250307,104300,8331700420,9750,9800,9870,9710,8391
20250307,104200,8249675030,9780,9730,9880,9670,29654
20250307,104100,7959320830,9760,10000,10020,9600,66482
20250307,104000,7307744280,9970,9900,10070,9870,102467
20250307,103900,6284690580,9850,9760,9950,9740,22135
20250307,103800,6066645980,9760,9690,9770,9680,5749
20250307,103700,6010628930,9690,9720,9720,9685,1675
20250307,103600,5994380380,9730,9680,9760,9680,7396
20250307,103500,5922483110,9690,9660,9700,9660,4228
20250307,103400,5881582540,9670,9580,9670,9580,3898
20250307,103300,5844122155,9580,9540,9580,9540,2962
20250307,103200,5815839610,9540,9575,9575,9530,1593
20250307,103100,5800640055,9580,9580,9580,9550,965
20250307,103000,5791418215,9580,9580,9590,9540,4925
20250307,102900,5744326315,9590,9600,9610,9580,1472
20250307,102800,5730207735,9600,9590,9600,9580,1176
20250307,102700,5718935500,9580,9620,9620,9580,4982
20250307,102600,5671100440,9620,9650,9650,9620,5638
20250307,102500,5616802440,9650,9680,9680,9650,1625
20250307,102400,5601107490,9680,9680,9690,9670,414
20250307,102300,5597101740,9680,9680,9680,9670,724
20250307,102200,5590100510,9690,9690,9690,9690,10
20250307,102100,5590003610,9670,9660,9670,9660,581
20250307,102000,5584387050,9670,9670,9670,9670,133
20250307,101900,5583100940,9670,9700,9700,9670,29
20250307,101800,5582820360,9690,9690,9690,9690,244
20250307,101700,5580456000,9690,9690,9710,9690,1034
20250307,101600,5570429500,9690,9650,9690,9640,446
20250307,101500,5566126910,9630,9650,9690,9630,417
20250307,101400,5562099040,9650,9650,9650,9630,758
20250307,101300,5554797980,9660,9640,9660,9620,2307
20250307,101200,5532577160,9650,9650,9650,9640,424
20250307,101100,5528485570,9650,9660,9670,9610,5855
20250307,101000,5472085110,9660,9660,9675,9660,347
20250307,100900,5468732965,9660,9690,9690,9660,1810
20250307,100800,5451229965,9690,9700,9710,9680,2325
20250307,100700,5428683585,9710,9720,9720,9710,2548
20250307,100600,5403920365,9760,9730,9760,9720,364
20250307,100500,5400378315,9750,9760,9770,9730,559
20250307,100400,5394924815,9760,9740,9760,9730,897
20250307,100300,5386183665,9740,9740,9740,9730,348
20250307,100200,5382794925,9740,9750,9750,9740,94
20250307,100100,5381879235,9750,9720,9780,9720,300
20250307,100000,5378954535,9710,9710,9710,9710,393
20250307,095900,5375138505,9710,9760,9790,9700,2884
20250307,095800,5347098995,9780,9780,9780,9770,3462
20250307,095700,5313254045,9780,9770,9790,9770,2221
20250307,095600,5291528835,9770,9750,9790,9750,3562
20250307,095500,5256694935,9750,9760,9790,9750,3580
20250307,095400,5221742545,9750,9690,9790,9690,6461
20250307,095300,5158775565,9700,9710,9730,9680,1719
20250307,095200,5142101055,9720,9740,9740,9720,2279
20250307,095100,5119915075,9740,9730,9740,9730,1012
20250307,095000,5110064905,9725,9720,9730,9720,717
20250307,094900,5103093860,9730,9675,9730,9660,1538
20250307,094800,5088166780,9680,9630,9685,9620,1970
20250307,094700,5069138495,9650,9650,9660,9620,1147
20250307,094600,5058072855,9620,9620,9660,9610,1548
20250307,094500,5043167455,9660,9670,9670,9620,1489
20250307,094400,5028815455,9675,9670,9690,9610,5735
20250307,094300,4973511080,9670,9700,9700,9670,2607
20250307,094200,4948255520,9700,9695,9700,9690,592
20250307,094100,4942516200,9690,9700,9700,9690,1921
20250307,094000,4923894845,9700,9710,9710,9680,3316
20250307,093900,4891758635,9710,9720,9740,9710,4240
20250307,093800,4850578205,9720,9720,9750,9720,1686
20250307,093700,4834190120,9720,9750,9750,9720,2325
20250307,093600,4811564440,9750,9730,9750,9680,7534
20250307,093500,4738380140,9730,9760,9760,9730,922
20250307,093400,4729394690,9760,9760,9780,9730,2425
20250307,093300,4705764610,9770,9820,9820,9770,11459
20250307,093200,4593592780,9820,9820,9840,9810,974
20250307,093100,4584025220,9810,9820,9850,9790,1633
20250307,093000,4568008195,9820,9800,9850,9800,974
20250307,092900,4558421985,9800,9800,9850,9790,5810
20250307,092800,4501353065,9790,9800,9800,9790,2525
20250307,092700,4476620645,9800,9830,9830,9800,3313
20250307,092600,4444118175,9830,9880,9880,9830,4137
20250307,092500,4403324685,9870,9880,9910,9870,1169
20250307,092400,4391770665,9880,9930,9930,9860,9102
20250307,092300,4301677805,9940,9850,10000,9840,38349
20250307,092200,3920370085,9820,9820,9880,9810,8131
20250307,092100,3840326195,9830,9730,9880,9720,5594
20250307,092000,3785455095,9730,9720,9800,9690,5345
20250307,091900,3733393725,9720,9740,9740,9650,13200
20250307,091800,3605490655,9740,9740,9800,9740,3920
20250307,091700,3567228835,9740,9850,9900,9730,12190
20250307,091600,3447708325,9840,9870,9900,9840,4384
20250307,091500,3404380565,9900,9810,9930,9810,6011
20250307,091400,3345036045,9810,9910,9920,9810,10664
20250307,091300,3240007675,9870,9935,9970,9850,20839
20250307,091200,3033450555,9935,9850,9960,9810,17065
20250307,091100,2864543320,9850,9850,9900,9820,14939
20250307,091000,2717268860,9880,9850,9910,9820,32780
20250307,090900,2393740445,9880,9705,9880,9680,32419
20250307,090800,2076331150,9710,9840,9840,9700,11573
20250307,090700,1963568145,9840,9690,9880,9660,29848
20250307,090600,1671477605,9690,9670,9710,9600,13978
20250307,090500,1536544305,9680,9560,9710,9520,21341
20250307,090400,1330632905,9560,9470,9600,9460,16534
20250307,090300,1173188425,9460,9550,9550,9450,20514
20250307,090200,978697670,9520,9550,9560,9460,18089
20250307,090100,806700810,9510,9620,9710,9510,31818
20250307,090000,500988440,9630,9740,9750,9610,46011