KissMeData/044340/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,192800,42099442745,6960,6960,6960,6960,26347
20250327,192700,42099442745,6960,6960,6960,6960,0
20250327,192600,42099442745,6960,6960,6960,6960,0
20250327,192500,42099442745,6960,6960,6960,6960,0
20250327,192400,42099442745,6960,6960,6960,6960,0
20250327,192300,42099442745,6960,6960,6960,6960,0
20250327,192200,42099442745,6960,6960,6960,6960,0
20250327,192100,42099442745,6960,6960,6960,6960,0
20250327,192000,42099442745,6960,6960,6960,6960,0
20250327,191900,42099442745,6960,6960,6960,6960,0
20250327,191800,42099442745,6960,6960,6960,6960,0
20250327,191700,42099442745,6960,6960,6960,6960,0
20250327,191600,42099442745,6960,6960,6960,6960,0
20250327,191500,42099442745,6960,6960,6960,6960,0
20250327,191400,42099442745,6960,6960,6960,6960,0
20250327,191300,42099442745,6960,6960,6960,6960,0
20250327,191200,42099442745,6960,6960,6960,6960,0
20250327,191100,42099442745,6960,6960,6960,6960,0
20250327,191000,42099442745,6960,6960,6960,6960,0
20250327,190900,42099442745,6960,6960,6960,6960,0
20250327,190800,42099442745,6960,6960,6960,6960,0
20250327,190700,42099442745,6960,6960,6960,6960,0
20250327,190600,42099442745,6960,6960,6960,6960,0
20250327,190500,42099442745,6960,6960,6960,6960,0
20250327,190400,42099442745,6960,6960,6960,6960,0
20250327,190300,42099442745,6960,6960,6960,6960,0
20250327,190200,42099442745,6960,6960,6960,6960,0
20250327,190100,42099442745,6960,6960,6960,6960,0
20250327,190000,42099442745,6960,6960,6960,6960,0
20250327,185900,42099442745,6960,6960,6960,6960,0
20250327,185800,42099442745,6960,6960,6960,6960,26347
20250327,185700,42099442745,6960,6960,6960,6960,0
20250327,185600,42099442745,6960,6960,6960,6960,0
20250327,185500,42099442745,6960,6960,6960,6960,0
20250327,185400,42099442745,6960,6960,6960,6960,0
20250327,185300,42099442745,6960,6960,6960,6960,0
20250327,185200,42099442745,6960,6960,6960,6960,0
20250327,185100,42099442745,6960,6960,6960,6960,0
20250327,185000,42099442745,6960,6960,6960,6960,0
20250327,184900,42099442745,6960,6960,6960,6960,0
20250327,184800,42099442745,6960,6960,6960,6960,0
20250327,184700,42099442745,6960,6960,6960,6960,0
20250327,184600,42099442745,6960,6960,6960,6960,0
20250327,184500,42099442745,6960,6960,6960,6960,0
20250327,184400,42099442745,6960,6960,6960,6960,0
20250327,184300,42099442745,6960,6960,6960,6960,0
20250327,184200,42099442745,6960,6960,6960,6960,0
20250327,184100,42099442745,6960,6960,6960,6960,0
20250327,184000,42099442745,6960,6960,6960,6960,0
20250327,183900,42099442745,6960,6960,6960,6960,0
20250327,183800,42099442745,6960,6960,6960,6960,0
20250327,183700,42099442745,6960,6960,6960,6960,0
20250327,183600,42099442745,6960,6960,6960,6960,0
20250327,183500,42099442745,6960,6960,6960,6960,0
20250327,183400,42099442745,6960,6960,6960,6960,0
20250327,183300,42099442745,6960,6960,6960,6960,0
20250327,183200,42099442745,6960,6960,6960,6960,0
20250327,183100,42099442745,6960,6960,6960,6960,0
20250327,183000,42099442745,6960,6960,6960,6960,0
20250327,182900,42099442745,6960,6960,6960,6960,0
20250327,182800,42099442745,6960,6960,6960,6960,26347
20250327,182700,42099442745,6960,6960,6960,6960,0
20250327,182600,42099442745,6960,6960,6960,6960,0
20250327,182500,42099442745,6960,6960,6960,6960,0
20250327,182400,42099442745,6960,6960,6960,6960,0
20250327,182300,42099442745,6960,6960,6960,6960,0
20250327,182200,42099442745,6960,6960,6960,6960,0
20250327,182100,42099442745,6960,6960,6960,6960,0
20250327,182000,42099442745,6960,6960,6960,6960,0
20250327,181900,42099442745,6960,6960,6960,6960,0
20250327,181800,42099442745,6960,6960,6960,6960,0
20250327,181700,42099442745,6960,6960,6960,6960,0
20250327,181600,42099442745,6960,6960,6960,6960,0
20250327,181500,42099442745,6960,6960,6960,6960,0
20250327,181400,42099442745,6960,6960,6960,6960,0
20250327,181300,42099442745,6960,6960,6960,6960,0
20250327,181200,42099442745,6960,6960,6960,6960,0
20250327,181100,42099442745,6960,6960,6960,6960,0
20250327,181000,42099442745,6960,6960,6960,6960,0
20250327,180900,42099442745,6960,6960,6960,6960,0
20250327,180800,42099442745,6960,6960,6960,6960,0
20250327,180700,42099442745,6960,6960,6960,6960,0
20250327,180600,42099442745,6960,6960,6960,6960,0
20250327,180500,42099442745,6960,6960,6960,6960,0
20250327,180400,42099442745,6960,6960,6960,6960,0
20250327,180300,42099442745,6960,6960,6960,6960,0
20250327,180200,42099442745,6960,6960,6960,6960,0
20250327,180100,42099442745,6960,6960,6960,6960,0
20250327,180000,42099442745,6960,6960,6960,6960,0
20250327,175900,42099442745,6960,6960,6960,6960,0
20250327,175800,42099442745,6960,6960,6960,6960,26347
20250327,175700,42099442745,6960,6960,6960,6960,0
20250327,175600,42099442745,6960,6960,6960,6960,0
20250327,175500,42099442745,6960,6960,6960,6960,0
20250327,175400,42099442745,6960,6960,6960,6960,0
20250327,175300,42099442745,6960,6960,6960,6960,0
20250327,175200,42099442745,6960,6960,6960,6960,0
20250327,175100,42099442745,6960,6960,6960,6960,0
20250327,175000,42099442745,6960,6960,6960,6960,0
20250327,174900,42099442745,6960,6960,6960,6960,0
20250327,174800,42099442745,6960,6960,6960,6960,0
20250327,174700,42099442745,6960,6960,6960,6960,0
20250327,174600,42099442745,6960,6960,6960,6960,0
20250327,174500,42099442745,6960,6960,6960,6960,0
20250327,174400,42099442745,6960,6960,6960,6960,0
20250327,174300,42099442745,6960,6960,6960,6960,0
20250327,174200,42099442745,6960,6960,6960,6960,0
20250327,174100,42099442745,6960,6960,6960,6960,0
20250327,174000,42099442745,6960,6960,6960,6960,0
20250327,173900,42099442745,6960,6960,6960,6960,0
20250327,173800,42099442745,6960,6960,6960,6960,0
20250327,173700,42099442745,6960,6960,6960,6960,0
20250327,173600,42099442745,6960,6960,6960,6960,0
20250327,173500,42099442745,6960,6960,6960,6960,0
20250327,173400,42099442745,6960,6960,6960,6960,0
20250327,173300,42099442745,6960,6960,6960,6960,0
20250327,173200,42099442745,6960,6960,6960,6960,0
20250327,173100,42099442745,6960,6960,6960,6960,0
20250327,173000,42099442745,6960,6960,6960,6960,0
20250327,172900,42099442745,6960,6960,6960,6960,0
20250327,172800,42099442745,6960,6960,6960,6960,26347
20250327,172700,42099442745,6960,6960,6960,6960,0
20250327,172600,42099442745,6960,6960,6960,6960,0
20250327,172500,42099442745,6960,6960,6960,6960,0
20250327,172400,42099442745,6960,6960,6960,6960,0
20250327,172300,42099442745,6960,6960,6960,6960,0
20250327,172200,42099442745,6960,6960,6960,6960,0
20250327,172100,42099442745,6960,6960,6960,6960,0
20250327,172000,42099442745,6960,6960,6960,6960,0
20250327,171900,42099442745,6960,6960,6960,6960,0
20250327,171800,42099442745,6960,6960,6960,6960,0
20250327,171700,42099442745,6960,6960,6960,6960,0
20250327,171600,42099442745,6960,6960,6960,6960,0
20250327,171500,42099442745,6960,6960,6960,6960,0
20250327,171400,42099442745,6960,6960,6960,6960,0
20250327,171300,42099442745,6960,6960,6960,6960,0
20250327,171200,42099442745,6960,6960,6960,6960,0
20250327,171100,42099442745,6960,6960,6960,6960,0
20250327,171000,42099442745,6960,6960,6960,6960,0
20250327,170900,42099442745,6960,6960,6960,6960,0
20250327,170800,42099442745,6960,6960,6960,6960,0
20250327,170700,42099442745,6960,6960,6960,6960,0
20250327,170600,42099442745,6960,6960,6960,6960,0
20250327,170500,42099442745,6960,6960,6960,6960,0
20250327,170400,42099442745,6960,6960,6960,6960,0
20250327,170300,42099442745,6960,6960,6960,6960,0
20250327,170200,42099442745,6960,6960,6960,6960,0
20250327,170100,42099442745,6960,6960,6960,6960,0
20250327,170000,42099442745,6960,6960,6960,6960,0
20250327,165900,42099442745,6960,6960,6960,6960,0
20250327,165800,42099442745,6960,6960,6960,6960,26347
20250327,165700,42099442745,6960,6960,6960,6960,0
20250327,165600,42099442745,6960,6960,6960,6960,0
20250327,165500,42099442745,6960,6960,6960,6960,0
20250327,165400,42099442745,6960,6960,6960,6960,0
20250327,165300,42099442745,6960,6960,6960,6960,0
20250327,165200,42099442745,6960,6960,6960,6960,0
20250327,165100,42099442745,6960,6960,6960,6960,0
20250327,165000,42099442745,6960,6960,6960,6960,0
20250327,164900,42099442745,6960,6960,6960,6960,0
20250327,164800,42099442745,6960,6960,6960,6960,0
20250327,164700,42099442745,6960,6960,6960,6960,0
20250327,164600,42099442745,6960,6960,6960,6960,0
20250327,164500,42099442745,6960,6960,6960,6960,0
20250327,164400,42099442745,6960,6960,6960,6960,0
20250327,164300,42099442745,6960,6960,6960,6960,0
20250327,164200,42099442745,6960,6960,6960,6960,0
20250327,164100,42099442745,6960,6960,6960,6960,0
20250327,164000,42099442745,6960,6960,6960,6960,0
20250327,163900,42099442745,6960,6960,6960,6960,0
20250327,163800,42099442745,6960,6960,6960,6960,0
20250327,163700,42099442745,6960,6960,6960,6960,0
20250327,163600,42099442745,6960,6960,6960,6960,0
20250327,163500,42099442745,6960,6960,6960,6960,0
20250327,163400,42099442745,6960,6960,6960,6960,0
20250327,163300,42099442745,6960,6960,6960,6960,0
20250327,163200,42099442745,6960,6960,6960,6960,0
20250327,163100,42099442745,6960,6960,6960,6960,0
20250327,163000,42099442745,6960,6960,6960,6960,0
20250327,162900,42099442745,6960,6960,6960,6960,0
20250327,162800,42099442745,6960,6960,6960,6960,26347
20250327,162700,42099442745,6960,6960,6960,6960,0
20250327,162600,42099442745,6960,6960,6960,6960,0
20250327,162500,42099442745,6960,6960,6960,6960,0
20250327,162400,42099442745,6960,6960,6960,6960,0
20250327,162300,42099442745,6960,6960,6960,6960,0
20250327,162200,42099442745,6960,6960,6960,6960,0
20250327,162100,42099442745,6960,6960,6960,6960,0
20250327,162000,42099442745,6960,6960,6960,6960,0
20250327,161900,42099442745,6960,6960,6960,6960,0
20250327,161800,42099442745,6960,6960,6960,6960,0
20250327,161700,42099442745,6960,6960,6960,6960,0
20250327,161600,42099442745,6960,6960,6960,6960,0
20250327,161500,42099442745,6960,6960,6960,6960,0
20250327,161400,42099442745,6960,6960,6960,6960,0
20250327,161300,42099442745,6960,6960,6960,6960,0
20250327,161200,42099442745,6960,6960,6960,6960,0
20250327,161100,42099442745,6960,6960,6960,6960,0
20250327,161000,42099442745,6960,6960,6960,6960,0
20250327,160900,42099442745,6960,6960,6960,6960,0
20250327,160800,42099442745,6960,6960,6960,6960,0
20250327,160700,42099442745,6960,6960,6960,6960,0
20250327,160600,42099442745,6960,6960,6960,6960,0
20250327,160500,42099442745,6960,6960,6960,6960,0
20250327,160400,42099442745,6960,6960,6960,6960,0
20250327,160300,42099442745,6960,6960,6960,6960,0
20250327,160200,42099442745,6960,6960,6960,6960,0
20250327,160100,42099442745,6960,6960,6960,6960,0
20250327,160000,42099442745,6960,6960,6960,6960,0
20250327,155900,42099442745,6960,6960,6960,6960,0
20250327,155800,42099442745,6960,6960,6960,6960,26347
20250327,155700,42099442745,6960,6960,6960,6960,0
20250327,155600,42099442745,6960,6960,6960,6960,0
20250327,155500,42099442745,6960,6960,6960,6960,0
20250327,155400,42099442745,6960,6960,6960,6960,0
20250327,155300,42099442745,6960,6960,6960,6960,0
20250327,155200,42099442745,6960,6960,6960,6960,0
20250327,155100,42099442745,6960,6960,6960,6960,0
20250327,155000,42099442745,6960,6960,6960,6960,0
20250327,154900,42099442745,6960,6960,6960,6960,0
20250327,154800,42099442745,6960,6960,6960,6960,0
20250327,154700,42099442745,6960,6960,6960,6960,0
20250327,154600,42099442745,6960,6960,6960,6960,0
20250327,154500,42099442745,6960,6960,6960,6960,0
20250327,154400,42099442745,6960,6960,6960,6960,0
20250327,154300,42099442745,6960,6960,6960,6960,0
20250327,154200,42099442745,6960,6960,6960,6960,0
20250327,154100,42099442745,6960,6960,6960,6960,0
20250327,154000,42099442745,6960,6960,6960,6960,0
20250327,153900,42099442745,6960,6960,6960,6960,0
20250327,153800,42099442745,6960,6960,6960,6960,0
20250327,153700,42099442745,6960,6960,6960,6960,0
20250327,153600,42099442745,6960,6960,6960,6960,0
20250327,153500,42099442745,6960,6960,6960,6960,0
20250327,153400,42099442745,6960,6960,6960,6960,0
20250327,153300,42099442745,6960,6960,6960,6960,0
20250327,153200,42099442745,6960,6960,6960,6960,0
20250327,153100,42099442745,6960,6960,6960,6960,0
20250327,153000,42099442745,6960,6960,6960,6960,26347
20250327,152900,41916067625,7000,7000,7000,7000,0
20250327,152800,41916067625,7000,7000,7000,7000,0
20250327,152700,41916067625,7000,7000,7000,7000,0
20250327,152600,41916067625,7000,7000,7000,7000,0
20250327,152500,41916067625,7000,7000,7000,7000,0
20250327,152400,41916067625,7000,7000,7000,7000,0
20250327,152300,41916067625,7000,7000,7000,7000,0
20250327,152200,41916067625,7000,7000,7000,7000,0
20250327,152100,41916067625,7000,7000,7000,7000,0
20250327,152000,41916067625,7000,7000,7000,7000,0
20250327,151900,41916067625,7000,7050,7060,7000,13890
20250327,151800,41818494760,7050,7110,7110,7030,8420
20250327,151700,41758921290,7110,7130,7170,7100,2196
20250327,151600,41743264680,7120,7120,7130,7070,13595
20250327,151500,41646659440,7130,7170,7190,7120,9880
20250327,151400,41575960320,7160,7180,7210,7160,3850
20250327,151300,41548286740,7170,7200,7200,7160,3501
20250327,151200,41523158210,7200,7180,7210,7180,700
20250327,151100,41518125490,7210,7210,7240,7170,4409
20250327,151000,41486321010,7210,7180,7210,7170,2884
20250327,150900,41465607180,7170,7210,7210,7150,8477
20250327,150800,41404804050,7210,7200,7210,7200,1477
20250327,150700,41394157910,7205,7240,7240,7200,5285
20250327,150600,41356026715,7240,7240,7250,7230,2752
20250327,150500,41336095870,7230,7230,7240,7220,829
20250327,150400,41330103760,7230,7250,7260,7220,2815
20250327,150300,41309692990,7250,7230,7280,7220,4094
20250327,150200,41280028660,7230,7220,7230,7210,2000
20250327,150100,41265584210,7220,7220,7220,7210,869
20250327,150000,41259313570,7220,7200,7230,7190,1491
20250327,145900,41248569050,7190,7230,7230,7190,1086
20250327,145800,41240748390,7210,7200,7220,7200,1305
20250327,145700,41231338590,7200,7220,7220,7200,2712
20250327,145600,41211784360,7210,7220,7220,7210,1193
20250327,145500,41203173010,7220,7240,7240,7200,1942
20250327,145400,41189162270,7230,7330,7330,7180,10846
20250327,145300,41110614460,7330,7240,7330,7240,11503
20250327,145200,41026739690,7230,7230,7240,7220,1118
20250327,145100,41018657920,7240,7230,7240,7210,6256
20250327,145000,40973465200,7230,7250,7250,7220,3166
20250327,144900,40950567250,7250,7255,7255,7240,2113
20250327,144800,40935255885,7255,7230,7260,7230,1472
20250327,144700,40924592245,7230,7250,7260,7220,4874
20250327,144600,40889298885,7260,7210,7310,7210,29557
20250327,144500,40674543015,7220,7140,7230,7140,6928
20250327,144400,40624684265,7140,7120,7150,7110,2000
20250327,144300,40610427235,7110,7170,7170,7110,4153
20250327,144200,40580743265,7160,7160,7170,7150,419
20250327,144100,40577742415,7170,7130,7180,7110,2339
20250327,144000,40561038125,7130,7160,7160,7130,1950
20250327,143900,40547097655,7150,7160,7190,7150,3199
20250327,143800,40524203265,7170,7180,7200,7160,1896
20250327,143700,40510589225,7170,7170,7170,7150,1804
20250327,143600,40497667765,7160,7160,7160,7130,3061
20250327,143500,40475823045,7160,7180,7220,7160,3364
20250327,143400,40451633705,7170,7130,7180,7130,2430
20250327,143300,40434230745,7140,7150,7160,7100,7830
20250327,143200,40378488715,7150,7130,7170,7120,8537
20250327,143100,40317556655,7120,7230,7290,7120,20389
20250327,143000,40170863905,7260,7270,7270,7210,2798
20250327,142900,40150633585,7270,7230,7270,7180,5732
20250327,142800,40109247185,7260,7170,7260,7160,9432
20250327,142700,40041264260,7170,7220,7240,7170,3906
20250327,142600,40013116430,7220,7220,7220,7160,10787
20250327,142500,39935566960,7220,7295,7295,7190,16839
20250327,142400,39813695260,7290,7310,7380,7270,15785
20250327,142300,39698171650,7300,7270,7300,7220,16637
20250327,142200,39577473900,7270,7300,7320,7260,8438
20250327,142100,39516036550,7300,7310,7390,7250,28910
20250327,142000,39304555810,7310,7330,7370,7270,25831
20250327,141900,39115403190,7340,7250,7430,7220,73251
20250327,141800,38577150795,7220,7070,7410,7070,70090
20250327,141700,38067498970,7070,7040,7090,7040,2807
20250327,141600,38047655640,7040,7030,7040,7030,515
20250327,141500,38044035180,7020,7020,7030,6990,2501
20250327,141400,38026497270,7020,7040,7040,7020,1696
20250327,141300,38014587270,7050,7060,7060,7040,1240
20250327,141200,38005849170,7060,7070,7080,7060,593
20250327,141100,38001656460,7070,7070,7070,7050,1350
20250327,141000,37992115470,7070,7090,7090,7070,2215
20250327,140900,37976436110,7100,7050,7100,7050,10103
20250327,140800,37904917250,7050,7050,7060,7050,1683
20250327,140700,37893048910,7060,7070,7070,7060,2838
20250327,140600,37872998660,7060,7050,7060,7030,5914
20250327,140500,37831314330,7040,7030,7050,7020,2073
20250327,140400,37816731310,7030,7040,7040,7020,2465
20250327,140300,37799403440,7030,7020,7040,7020,2902
20250327,140200,37778988800,7010,7000,7010,6990,863
20250327,140100,37772943380,7000,6980,7000,6970,959
20250327,140000,37766244680,6980,6970,6980,6970,1820
20250327,135900,37753542710,6970,6980,6980,6950,3530
20250327,135800,37728954370,6970,6980,6980,6960,4053
20250327,135700,37700707470,6980,6990,7000,6980,318
20250327,135600,37698485470,6990,6990,7000,6990,833
20250327,135500,37692662720,6990,7020,7020,6990,5539
20250327,135400,37653884860,7020,7020,7040,7020,778
20250327,135300,37648418780,7010,7010,7020,7000,893
20250327,135200,37642160440,7010,7000,7020,7000,295
20250327,135100,37640092270,7010,7010,7010,7000,556
20250327,135000,37636198670,7010,7030,7030,7010,1067
20250327,134900,37628707060,7040,6980,7040,6960,6734
20250327,134800,37581424840,6960,6980,6980,6960,2311
20250327,134700,37565336140,6970,6990,6990,6960,5714
20250327,134600,37525519940,6990,7000,7000,6980,900
20250327,134500,37519235480,6990,6980,6990,6970,2033
20250327,134400,37505038300,6980,6970,6985,6970,1561
20250327,134300,37494144910,6980,6960,6990,6960,5990
20250327,134200,37452413480,6970,7000,7000,6950,6607
20250327,134100,37406350790,7000,7050,7050,6990,21126
20250327,134000,37258221970,7050,7060,7070,7050,800
20250327,133900,37252570750,7060,7055,7060,7050,937
20250327,133800,37245959060,7060,7050,7060,7050,1431
20250327,133700,37235858940,7060,7040,7060,7040,187
20250327,133600,37234541940,7040,7040,7040,7040,342
20250327,133500,37232134260,7020,7030,7030,7020,1342
20250327,133400,37222710650,7030,7030,7040,7020,466
20250327,133300,37219434660,7040,7030,7040,7030,95
20250327,133200,37218766670,7030,7040,7040,7030,261
20250327,133100,37216930640,7030,7020,7040,7020,2275
20250327,133000,37200950930,7020,7030,7030,7020,2496
20250327,132900,37183416665,7040,7040,7040,7030,951
20250327,132800,37176724625,7040,7030,7040,7020,2545
20250327,132700,37158836625,7040,7050,7050,7040,598
20250327,132600,37154626485,7050,7060,7060,7040,1365
20250327,132500,37145004115,7060,7040,7060,7040,506
20250327,132400,37141437025,7040,7050,7050,7030,1265
20250327,132300,37132531395,7050,7070,7070,7050,1140
20250327,132200,37124479095,7070,7080,7080,7060,765
20250327,132100,37119069845,7070,7050,7070,7050,1466
20250327,132000,37108721725,7060,7070,7080,7060,914
20250327,131900,37102261845,7070,7060,7080,7050,836
20250327,131800,37096361055,7060,7020,7060,7020,1209
20250327,131700,37087830855,7020,7030,7040,7020,3023
20250327,131600,37066599565,7030,7030,7040,7020,1380
20250327,131500,37056898325,7030,7040,7050,7030,3215
20250327,131400,37034271705,7040,7040,7040,7000,9694
20250327,131300,36966263285,7030,7070,7080,7030,9327
20250327,131200,36900480995,7070,7090,7090,7070,958
20250327,131100,36893698215,7090,7110,7110,7090,1685
20250327,131000,36881731455,7110,7110,7110,7100,1069
20250327,130900,36874139165,7100,7050,7100,7050,4194
20250327,130800,36844465465,7050,7080,7080,7050,9605
20250327,130700,36776623105,7090,7090,7090,7080,1081
20250327,130600,36768960465,7090,7070,7090,7070,1343
20250327,130500,36759454495,7070,7030,7080,7030,9086
20250327,130400,36695418765,7030,7070,7070,7030,16952
20250327,130300,36576123545,7070,7090,7110,7050,9513
20250327,130200,36508789625,7090,7140,7140,7050,12587
20250327,130100,36419635145,7130,7110,7140,7110,6065
20250327,130000,36376454495,7120,7130,7150,7100,7105
20250327,125900,36325870945,7120,7200,7210,7050,28672
20250327,125800,36121249565,7200,7250,7250,7200,8053
20250327,125700,36063104695,7240,7260,7260,7240,896
20250327,125600,36056610005,7260,7280,7290,7260,1041
20250327,125500,36049037195,7280,7260,7290,7260,1298
20250327,125400,36039593315,7260,7250,7260,7240,773
20250327,125300,36033991055,7250,7260,7260,7250,916
20250327,125200,36027344175,7260,7270,7270,7260,332
20250327,125100,36024930715,7280,7280,7280,7270,576
20250327,125000,36020737605,7280,7300,7300,7280,1648
20250327,124900,36008712350,7300,7290,7310,7290,2411
20250327,124800,35991114115,7290,7260,7300,7260,752
20250327,124700,35985647130,7250,7250,7255,7240,2110
20250327,124600,35970351845,7250,7270,7270,7250,1977
20250327,124500,35956009950,7280,7270,7280,7270,403
20250327,124400,35953077480,7270,7280,7290,7270,1891
20250327,124300,35939313870,7280,7300,7310,7270,2748
20250327,124200,35919303140,7290,7280,7290,7270,2035
20250327,124100,35904488080,7280,7260,7280,7250,2981
20250327,124000,35882835710,7250,7260,7260,7250,1710
20250327,123900,35870434570,7260,7270,7270,7250,3396
20250327,123800,35845784560,7270,7270,7270,7240,1845
20250327,123700,35832399870,7270,7260,7270,7250,713
20250327,123600,35827224330,7260,7250,7260,7240,4110
20250327,123500,35797431800,7260,7290,7290,7260,2235
20250327,123400,35781186600,7290,7280,7290,7280,3680
20250327,123300,35754396050,7280,7280,7290,7280,1580
20250327,123200,35742892650,7280,7285,7290,7280,208
20250327,123100,35741377995,7280,7290,7290,7280,816
20250327,123000,35735433035,7290,7300,7300,7290,2936
20250327,122900,35714009795,7300,7300,7320,7290,699
20250327,122800,35708907915,7300,7330,7330,7290,4748
20250327,122700,35674225985,7330,7330,7330,7320,640
20250327,122600,35669535875,7320,7300,7330,7290,1807
20250327,122500,35656333545,7300,7290,7300,7280,1161
20250327,122400,35647869715,7290,7290,7290,7280,1310
20250327,122300,35638324955,7280,7290,7290,7280,530
20250327,122200,35634462765,7280,7250,7310,7250,4386
20250327,122100,35602519405,7250,7300,7300,7250,7823
20250327,122000,35545663305,7310,7330,7330,7280,6437
20250327,121900,35498658070,7330,7350,7370,7320,2654
20250327,121800,35479208540,7340,7350,7350,7340,3327
20250327,121700,35454771710,7340,7390,7390,7340,6293
20250327,121600,35408473210,7390,7400,7420,7390,2444
20250327,121500,35390383000,7410,7410,7420,7400,3757
20250327,121400,35362555150,7420,7410,7420,7410,1260
20250327,121300,35353217030,7410,7440,7440,7410,2948
20250327,121200,35331339010,7440,7430,7450,7420,7138
20250327,121100,35278296910,7440,7430,7480,7430,23590
20250327,121000,35102498380,7440,7420,7440,7400,8523
20250327,120900,35039200080,7410,7410,7420,7370,8408
20250327,120800,34977033810,7410,7390,7420,7380,5432
20250327,120700,34936828620,7410,7340,7420,7340,6446
20250327,120600,34889191740,7360,7370,7370,7340,2171
20250327,120500,34873230070,7360,7380,7380,7360,1086
20250327,120400,34865226060,7360,7360,7380,7340,4126
20250327,120300,34834876970,7380,7390,7390,7360,5594
20250327,120200,34793663430,7370,7400,7410,7370,3731
20250327,120100,34766094660,7410,7400,7420,7400,3803
20250327,120000,34737905390,7420,7420,7430,7400,3411
20250327,115900,34712615360,7430,7390,7430,7370,6950
20250327,115800,34661115730,7380,7410,7420,7380,6551
20250327,115700,34612615570,7420,7390,7420,7380,2811
20250327,115600,34591802475,7400,7430,7430,7390,6275
20250327,115500,34545312325,7420,7410,7440,7400,9754
20250327,115400,34472899770,7400,7380,7410,7370,1725
20250327,115300,34460156000,7390,7410,7410,7370,3968
20250327,115200,34430855790,7400,7390,7410,7380,5329
20250327,115100,34391423930,7380,7380,7390,7370,2562
20250327,115000,34372512010,7390,7370,7390,7360,1793
20250327,114900,34359282360,7380,7300,7390,7300,3626
20250327,114800,34332710670,7300,7310,7320,7300,707
20250327,114700,34327544270,7310,7310,7340,7270,7767
20250327,114600,34270845840,7310,7300,7310,7290,1444
20250327,114500,34260305480,7300,7310,7310,7300,1157
20250327,114400,34251859185,7300,7330,7340,7300,3705
20250327,114300,34224735495,7330,7340,7340,7320,992
20250327,114200,34217462445,7340,7390,7390,7330,2892
20250327,114100,34196226165,7350,7390,7400,7350,4219
20250327,114000,34165114245,7390,7410,7420,7390,8080
20250327,113900,34105261645,7400,7420,7420,7400,4047
20250327,113800,34075281185,7400,7410,7420,7390,7967
20250327,113700,34016271125,7410,7380,7420,7380,10133
20250327,113600,33941273775,7400,7350,7400,7340,8575
20250327,113500,33878039445,7340,7350,7390,7340,8026
20250327,113400,33818953105,7360,7330,7360,7330,2802
20250327,113300,33798349815,7350,7320,7350,7320,2439
20250327,113200,33780469625,7340,7310,7340,7310,1515
20250327,113100,33769370795,7320,7320,7330,7310,3631
20250327,113000,33742793565,7320,7350,7350,7320,693
20250327,112900,33737713965,7340,7330,7360,7310,2393
20250327,112800,33720127265,7310,7330,7340,7300,4762
20250327,112700,33685257225,7340,7340,7360,7300,4800
20250327,112600,33650090315,7350,7380,7390,7340,8374
20250327,112500,33588453125,7390,7410,7410,7390,3820
20250327,112400,33560167235,7400,7380,7410,7380,5960
20250327,112300,33516068285,7370,7410,7410,7370,6228
20250327,112200,33470109545,7410,7400,7490,7380,38532
20250327,112100,33183329165,7400,7260,7400,7250,20513
20250327,112000,33032502890,7270,7280,7290,7250,4028
20250327,111900,33003249600,7280,7310,7330,7280,4016
20250327,111800,32973922430,7310,7270,7320,7240,8649
20250327,111700,32911044450,7270,7250,7270,7210,6209
20250327,111600,32866119090,7240,7300,7310,7210,25208
20250327,111500,32683441950,7300,7320,7330,7270,16021
20250327,111400,32566625450,7320,7350,7370,7320,7988
20250327,111300,32507990520,7350,7360,7360,7350,5467
20250327,111200,32467799275,7360,7390,7390,7320,27969
20250327,111100,32262151425,7390,7430,7450,7390,11914
20250327,111000,32173812275,7440,7410,7440,7400,5956
20250327,110900,32129619245,7410,7440,7450,7380,27259
20250327,110800,31927750690,7450,7470,7490,7440,6740
20250327,110700,31877478070,7480,7480,7500,7450,6003
20250327,110600,31832575625,7490,7460,7510,7450,12274
20250327,110500,31740647785,7470,7490,7500,7440,7812
20250327,110400,31682218485,7480,7430,7520,7430,9127
20250327,110300,31613932365,7430,7470,7490,7430,8248
20250327,110200,31552455405,7480,7500,7540,7460,29942
20250327,110100,31327880845,7500,7470,7520,7470,12288
20250327,110000,31235733700,7480,7490,7520,7470,17250
20250327,105900,31106388510,7500,7520,7540,7460,34193
20250327,105800,30849943780,7510,7450,7510,7450,35556
20250327,105700,30583622135,7460,7460,7460,7410,8569
20250327,105600,30519887500,7450,7430,7460,7410,5677
20250327,105500,30477633660,7410,7470,7480,7410,8513
20250327,105400,30414219400,7460,7370,7490,7370,12885
20250327,105300,30318385450,7380,7350,7380,7320,9327
20250327,105200,30249831570,7340,7380,7390,7340,12770
20250327,105100,30155787440,7390,7370,7430,7370,5862
20250327,105000,30112448450,7390,7460,7460,7370,10690
20250327,104900,30033253410,7450,7440,7510,7420,27127
20250327,104800,29830328630,7430,7400,7450,7390,4692
20250327,104700,29795489390,7400,7420,7420,7370,11786
20250327,104600,29708497850,7420,7400,7440,7370,11631
20250327,104500,29622430110,7400,7390,7420,7360,10719
20250327,104400,29543289955,7390,7420,7440,7380,5567
20250327,104300,29502068470,7420,7430,7450,7410,1809
20250327,104200,29488644110,7430,7410,7480,7400,4910
20250327,104100,29452108350,7410,7450,7460,7400,2517
20250327,104000,29433402985,7460,7460,7500,7440,7986
20250327,103900,29373702015,7470,7430,7480,7400,4611
20250327,103800,29339458765,7440,7440,7470,7430,2501
20250327,103700,29320833085,7440,7460,7470,7420,3629
20250327,103600,29293809485,7460,7490,7510,7450,14655
20250327,103500,29184175605,7490,7400,7520,7370,26946
20250327,103400,28983368595,7400,7420,7430,7400,6378
20250327,103300,28936126095,7420,7450,7470,7410,5989
20250327,103200,28891588615,7470,7470,7470,7430,3869
20250327,103100,28862745950,7480,7420,7480,7410,11766
20250327,103000,28775212590,7420,7480,7500,7420,12553
20250327,102900,28681664220,7480,7460,7480,7420,15864
20250327,102800,28563414510,7470,7440,7510,7430,23254
20250327,102700,28389528400,7440,7400,7450,7400,6709
20250327,102600,28339724380,7400,7470,7480,7400,11232
20250327,102500,28256261830,7440,7450,7500,7420,34007
20250327,102400,28002678460,7440,7420,7460,7400,16564
20250327,102300,27879601740,7410,7450,7460,7400,32354
20250327,102200,27639358280,7450,7430,7590,7400,76418
20250327,102100,27065969965,7410,7400,7440,7360,23764
20250327,102000,26890287680,7400,7350,7500,7350,63461
20250327,101900,26418226505,7350,7220,7420,7220,31312
20250327,101800,26188247425,7220,7220,7240,7210,1531
20250327,101700,26177195375,7220,7190,7220,7180,3988
20250327,101600,26148487375,7190,7210,7220,7180,11200
20250327,101500,26067866945,7210,7230,7230,7210,3998
20250327,101400,26038986295,7230,7230,7250,7220,4620
20250327,101300,26005591385,7230,7230,7240,7210,5840
20250327,101200,25963397295,7240,7230,7260,7230,4454
20250327,101100,25931123110,7240,7220,7260,7200,15284
20250327,101000,25820655640,7210,7280,7280,7210,19453
20250327,100900,25679593200,7290,7320,7330,7270,15386
20250327,100800,25567314550,7320,7370,7380,7320,6434
20250327,100700,25520085150,7380,7360,7390,7350,7161
20250327,100600,25467318680,7370,7340,7370,7320,5490
20250327,100500,25427044810,7330,7380,7380,7330,4181
20250327,100400,25396323480,7380,7310,7380,7310,7672
20250327,100300,25340037730,7320,7380,7380,7300,21953
20250327,100200,25179121605,7350,7430,7430,7350,15777
20250327,100100,25062475655,7400,7390,7440,7380,15920
20250327,100000,24944409685,7380,7410,7470,7370,28277
20250327,095900,24734175905,7410,7400,7420,7320,17894
20250327,095800,24602237410,7400,7370,7470,7360,43478
20250327,095700,24279130310,7360,7340,7390,7340,8210
20250327,095600,24218617485,7350,7300,7420,7300,24085
20250327,095500,24040874970,7310,7350,7380,7290,18801
20250327,095400,23903063930,7340,7350,7350,7300,4189
20250327,095300,23872368560,7330,7350,7360,7290,11095
20250327,095200,23791131370,7350,7370,7370,7330,10578
20250327,095100,23713399200,7360,7290,7390,7290,24755
20250327,095000,23531702540,7280,7270,7280,7250,10243
20250327,094900,23457288340,7280,7310,7310,7270,10176
20250327,094800,23383143700,7300,7270,7310,7230,19067
20250327,094700,23244754260,7280,7310,7320,7230,29012
20250327,094600,23033884705,7270,7400,7410,7250,44077
20250327,094500,22711134395,7400,7450,7450,7390,11442
20250327,094400,22626256585,7450,7460,7460,7430,10074
20250327,094300,22551349595,7450,7400,7460,7390,11203
20250327,094200,22468281905,7400,7450,7450,7400,24612
20250327,094100,22285651475,7450,7460,7480,7430,12216
20250327,094000,22194712145,7450,7470,7530,7440,12662
20250327,093900,22099974835,7470,7530,7530,7450,15170
20250327,093800,21986647685,7540,7480,7570,7480,15691
20250327,093700,21868530535,7460,7530,7530,7460,19446
20250327,093600,21722904775,7530,7550,7640,7510,62249
20250327,093500,21250703630,7560,7580,7580,7510,23111
20250327,093400,21076365450,7580,7430,7610,7430,65898
20250327,093300,20579065930,7430,7390,7450,7380,15314
20250327,093200,20465583920,7390,7460,7470,7390,43948
20250327,093100,20139430895,7460,7455,7520,7440,26070
20250327,093000,19944408380,7455,7435,7490,7420,13250
20250327,092900,19845747795,7435,7490,7510,7410,38407
20250327,092800,19559991100,7490,7480,7520,7450,26557
20250327,092700,19361567535,7470,7410,7500,7370,74267
20250327,092600,18808386435,7410,7690,7720,7360,150624
20250327,092500,17669925930,7690,7510,7740,7500,240581
20250327,092400,15824461510,7520,7460,7580,7440,41198
20250327,092300,15514476130,7470,7510,7520,7440,21052
20250327,092200,15357157020,7510,7410,7540,7400,65875
20250327,092100,14863588190,7420,7450,7620,7340,147443
20250327,092000,13760229585,7450,7420,7480,7320,38997
20250327,091900,13471985155,7420,7460,7480,7320,74969
20250327,091800,12918091865,7470,7370,7470,7350,87427
20250327,091700,12271083210,7380,7605,7680,7340,210708
20250327,091600,10693814320,7600,7730,7730,7540,156927
20250327,091500,9496442105,7730,7370,7760,7360,605091
20250327,091400,4876879035,7380,7380,7380,7360,50289
20250327,091300,4505787025,7320,7320,7320,7320,0
20250327,091200,4505787025,7320,7160,7320,7150,94543
20250327,091100,3819313855,7150,7030,7240,7010,59556
20250327,091000,3393897415,7030,7040,7070,7010,23796
20250327,090900,3226535185,7050,7120,7160,7000,72201
20250327,090800,2715219600,7120,6940,7230,6920,148091
20250327,090700,1662753900,6930,6810,6940,6800,15290
20250327,090600,1557692320,6800,6910,6910,6800,22729
20250327,090500,1402427380,6900,6930,6940,6820,27913
20250327,090400,1210064650,6930,6840,6970,6810,31324
20250327,090300,993806740,6830,6800,6910,6800,52693
20250327,090200,632328510,6800,6740,6830,6730,34277
20250327,090100,399378040,6740,6770,6800,6640,22937
20250327,090000,245089930,6770,6660,6850,6640,36097