KissMeData/048430/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193300,9534897220,9600,9600,9600,9600,7381
20250310,193200,9534897220,9600,9600,9600,9600,0
20250310,193100,9534897220,9600,9600,9600,9600,0
20250310,193000,9534897220,9600,9600,9600,9600,0
20250310,192900,9534897220,9600,9600,9600,9600,0
20250310,192800,9534897220,9600,9600,9600,9600,0
20250310,192700,9534897220,9600,9600,9600,9600,0
20250310,192600,9534897220,9600,9600,9600,9600,0
20250310,192500,9534897220,9600,9600,9600,9600,0
20250310,192400,9534897220,9600,9600,9600,9600,0
20250310,192300,9534897220,9600,9600,9600,9600,0
20250310,192200,9534897220,9600,9600,9600,9600,0
20250310,192100,9534897220,9600,9600,9600,9600,0
20250310,192000,9534897220,9600,9600,9600,9600,0
20250310,191900,9534897220,9600,9600,9600,9600,0
20250310,191800,9534897220,9600,9600,9600,9600,0
20250310,191700,9534897220,9600,9600,9600,9600,0
20250310,191600,9534897220,9600,9600,9600,9600,0
20250310,191500,9534897220,9600,9600,9600,9600,0
20250310,191400,9534897220,9600,9600,9600,9600,0
20250310,191300,9534897220,9600,9600,9600,9600,0
20250310,191200,9534897220,9600,9600,9600,9600,0
20250310,191100,9534897220,9600,9600,9600,9600,0
20250310,191000,9534897220,9600,9600,9600,9600,0
20250310,190900,9534897220,9600,9600,9600,9600,0
20250310,190800,9534897220,9600,9600,9600,9600,0
20250310,190700,9534897220,9600,9600,9600,9600,0
20250310,190600,9534897220,9600,9600,9600,9600,0
20250310,190500,9534897220,9600,9600,9600,9600,0
20250310,190400,9534897220,9600,9600,9600,9600,0
20250310,190300,9534897220,9600,9600,9600,9600,7381
20250310,190200,9534897220,9600,9600,9600,9600,0
20250310,190100,9534897220,9600,9600,9600,9600,0
20250310,190000,9534897220,9600,9600,9600,9600,0
20250310,185900,9534897220,9600,9600,9600,9600,0
20250310,185800,9534897220,9600,9600,9600,9600,0
20250310,185700,9534897220,9600,9600,9600,9600,0
20250310,185600,9534897220,9600,9600,9600,9600,0
20250310,185500,9534897220,9600,9600,9600,9600,0
20250310,185400,9534897220,9600,9600,9600,9600,0
20250310,185300,9534897220,9600,9600,9600,9600,0
20250310,185200,9534897220,9600,9600,9600,9600,0
20250310,185100,9534897220,9600,9600,9600,9600,0
20250310,185000,9534897220,9600,9600,9600,9600,0
20250310,184900,9534897220,9600,9600,9600,9600,0
20250310,184800,9534897220,9600,9600,9600,9600,0
20250310,184700,9534897220,9600,9600,9600,9600,0
20250310,184600,9534897220,9600,9600,9600,9600,0
20250310,184500,9534897220,9600,9600,9600,9600,0
20250310,184400,9534897220,9600,9600,9600,9600,0
20250310,184300,9534897220,9600,9600,9600,9600,0
20250310,184200,9534897220,9600,9600,9600,9600,0
20250310,184100,9534897220,9600,9600,9600,9600,0
20250310,184000,9534897220,9600,9600,9600,9600,0
20250310,183900,9534897220,9600,9600,9600,9600,0
20250310,183800,9534897220,9600,9600,9600,9600,0
20250310,183700,9534897220,9600,9600,9600,9600,0
20250310,183600,9534897220,9600,9600,9600,9600,0
20250310,183500,9534897220,9600,9600,9600,9600,0
20250310,183400,9534897220,9600,9600,9600,9600,0
20250310,183300,9534897220,9600,9600,9600,9600,7381
20250310,183200,9534897220,9600,9600,9600,9600,0
20250310,183100,9534897220,9600,9600,9600,9600,0
20250310,183000,9534897220,9600,9600,9600,9600,0
20250310,182900,9534897220,9600,9600,9600,9600,0
20250310,182800,9534897220,9600,9600,9600,9600,0
20250310,182700,9534897220,9600,9600,9600,9600,0
20250310,182600,9534897220,9600,9600,9600,9600,0
20250310,182500,9534897220,9600,9600,9600,9600,0
20250310,182400,9534897220,9600,9600,9600,9600,0
20250310,182300,9534897220,9600,9600,9600,9600,0
20250310,182200,9534897220,9600,9600,9600,9600,0
20250310,182100,9534897220,9600,9600,9600,9600,0
20250310,182000,9534897220,9600,9600,9600,9600,0
20250310,181900,9534897220,9600,9600,9600,9600,0
20250310,181800,9534897220,9600,9600,9600,9600,0
20250310,181700,9534897220,9600,9600,9600,9600,0
20250310,181600,9534897220,9600,9600,9600,9600,0
20250310,181500,9534897220,9600,9600,9600,9600,0
20250310,181400,9534897220,9600,9600,9600,9600,0
20250310,181300,9534897220,9600,9600,9600,9600,0
20250310,181200,9534897220,9600,9600,9600,9600,0
20250310,181100,9534897220,9600,9600,9600,9600,0
20250310,181000,9534897220,9600,9600,9600,9600,0
20250310,180900,9534897220,9600,9600,9600,9600,0
20250310,180800,9534897220,9600,9600,9600,9600,0
20250310,180700,9534897220,9600,9600,9600,9600,0
20250310,180600,9534897220,9600,9600,9600,9600,0
20250310,180500,9534897220,9600,9600,9600,9600,0
20250310,180400,9534897220,9600,9600,9600,9600,0
20250310,180300,9534897220,9600,9600,9600,9600,7381
20250310,180200,9534897220,9600,9600,9600,9600,0
20250310,180100,9534897220,9600,9600,9600,9600,0
20250310,180000,9534897220,9600,9600,9600,9600,0
20250310,175900,9534897220,9600,9600,9600,9600,0
20250310,175800,9534897220,9600,9600,9600,9600,0
20250310,175700,9534897220,9600,9600,9600,9600,0
20250310,175600,9534897220,9600,9600,9600,9600,0
20250310,175500,9534897220,9600,9600,9600,9600,0
20250310,175400,9534897220,9600,9600,9600,9600,0
20250310,175300,9534897220,9600,9600,9600,9600,0
20250310,175200,9534897220,9600,9600,9600,9600,0
20250310,175100,9534897220,9600,9600,9600,9600,0
20250310,175000,9534897220,9600,9600,9600,9600,0
20250310,174900,9534897220,9600,9600,9600,9600,0
20250310,174800,9534897220,9600,9600,9600,9600,0
20250310,174700,9534897220,9600,9600,9600,9600,0
20250310,174600,9534897220,9600,9600,9600,9600,0
20250310,174500,9534897220,9600,9600,9600,9600,0
20250310,174400,9534897220,9600,9600,9600,9600,0
20250310,174300,9534897220,9600,9600,9600,9600,0
20250310,174200,9534897220,9600,9600,9600,9600,0
20250310,174100,9534897220,9600,9600,9600,9600,0
20250310,174000,9534897220,9600,9600,9600,9600,0
20250310,173900,9534897220,9600,9600,9600,9600,0
20250310,173800,9534897220,9600,9600,9600,9600,0
20250310,173700,9534897220,9600,9600,9600,9600,0
20250310,173600,9534897220,9600,9600,9600,9600,0
20250310,173500,9534897220,9600,9600,9600,9600,0
20250310,173400,9534897220,9600,9600,9600,9600,0
20250310,173300,9534897220,9600,9600,9600,9600,7381
20250310,173200,9534897220,9600,9600,9600,9600,0
20250310,173100,9534897220,9600,9600,9600,9600,0
20250310,173000,9534897220,9600,9600,9600,9600,0
20250310,172900,9534897220,9600,9600,9600,9600,0
20250310,172800,9534897220,9600,9600,9600,9600,0
20250310,172700,9534897220,9600,9600,9600,9600,0
20250310,172600,9534897220,9600,9600,9600,9600,0
20250310,172500,9534897220,9600,9600,9600,9600,0
20250310,172400,9534897220,9600,9600,9600,9600,0
20250310,172300,9534897220,9600,9600,9600,9600,0
20250310,172200,9534897220,9600,9600,9600,9600,0
20250310,172100,9534897220,9600,9600,9600,9600,0
20250310,172000,9534897220,9600,9600,9600,9600,0
20250310,171900,9534897220,9600,9600,9600,9600,0
20250310,171800,9534897220,9600,9600,9600,9600,0
20250310,171700,9534897220,9600,9600,9600,9600,0
20250310,171600,9534897220,9600,9600,9600,9600,0
20250310,171500,9534897220,9600,9600,9600,9600,0
20250310,171400,9534897220,9600,9600,9600,9600,0
20250310,171300,9534897220,9600,9600,9600,9600,0
20250310,171200,9534897220,9600,9600,9600,9600,0
20250310,171100,9534897220,9600,9600,9600,9600,0
20250310,171000,9534897220,9600,9600,9600,9600,0
20250310,170900,9534897220,9600,9600,9600,9600,0
20250310,170800,9534897220,9600,9600,9600,9600,0
20250310,170700,9534897220,9600,9600,9600,9600,0
20250310,170600,9534897220,9600,9600,9600,9600,0
20250310,170500,9534897220,9600,9600,9600,9600,0
20250310,170400,9534897220,9600,9600,9600,9600,0
20250310,170300,9534897220,9600,9600,9600,9600,7381
20250310,170200,9534897220,9600,9600,9600,9600,0
20250310,170100,9534897220,9600,9600,9600,9600,0
20250310,170000,9534897220,9600,9600,9600,9600,0
20250310,165900,9534897220,9600,9600,9600,9600,0
20250310,165800,9534897220,9600,9600,9600,9600,0
20250310,165700,9534897220,9600,9600,9600,9600,0
20250310,165600,9534897220,9600,9600,9600,9600,0
20250310,165500,9534897220,9600,9600,9600,9600,0
20250310,165400,9534897220,9600,9600,9600,9600,0
20250310,165300,9534897220,9600,9600,9600,9600,0
20250310,165200,9534897220,9600,9600,9600,9600,0
20250310,165100,9534897220,9600,9600,9600,9600,0
20250310,165000,9534897220,9600,9600,9600,9600,0
20250310,164900,9534897220,9600,9600,9600,9600,0
20250310,164800,9534897220,9600,9600,9600,9600,0
20250310,164700,9534897220,9600,9600,9600,9600,0
20250310,164600,9534897220,9600,9600,9600,9600,0
20250310,164500,9534897220,9600,9600,9600,9600,0
20250310,164400,9534897220,9600,9600,9600,9600,0
20250310,164300,9534897220,9600,9600,9600,9600,0
20250310,164200,9534897220,9600,9600,9600,9600,0
20250310,164100,9534897220,9600,9600,9600,9600,0
20250310,164000,9534897220,9600,9600,9600,9600,0
20250310,163900,9534897220,9600,9600,9600,9600,0
20250310,163800,9534897220,9600,9600,9600,9600,0
20250310,163700,9534897220,9600,9600,9600,9600,0
20250310,163600,9534897220,9600,9600,9600,9600,0
20250310,163500,9534897220,9600,9600,9600,9600,0
20250310,163400,9534897220,9600,9600,9600,9600,0
20250310,163300,9534897220,9600,9600,9600,9600,7381
20250310,163200,9534897220,9600,9600,9600,9600,0
20250310,163100,9534897220,9600,9600,9600,9600,0
20250310,163000,9534897220,9600,9600,9600,9600,0
20250310,162900,9534897220,9600,9600,9600,9600,0
20250310,162800,9534897220,9600,9600,9600,9600,0
20250310,162700,9534897220,9600,9600,9600,9600,0
20250310,162600,9534897220,9600,9600,9600,9600,0
20250310,162500,9534897220,9600,9600,9600,9600,0
20250310,162400,9534897220,9600,9600,9600,9600,0
20250310,162300,9534897220,9600,9600,9600,9600,0
20250310,162200,9534897220,9600,9600,9600,9600,0
20250310,162100,9534897220,9600,9600,9600,9600,0
20250310,162000,9534897220,9600,9600,9600,9600,0
20250310,161900,9534897220,9600,9600,9600,9600,0
20250310,161800,9534897220,9600,9600,9600,9600,0
20250310,161700,9534897220,9600,9600,9600,9600,0
20250310,161600,9534897220,9600,9600,9600,9600,0
20250310,161500,9534897220,9600,9600,9600,9600,0
20250310,161400,9534897220,9600,9600,9600,9600,0
20250310,161300,9534897220,9600,9600,9600,9600,0
20250310,161200,9534897220,9600,9600,9600,9600,0
20250310,161100,9534897220,9600,9600,9600,9600,0
20250310,161000,9534897220,9600,9600,9600,9600,0
20250310,160900,9534897220,9600,9600,9600,9600,0
20250310,160800,9534897220,9600,9600,9600,9600,0
20250310,160700,9534897220,9600,9600,9600,9600,0
20250310,160600,9534897220,9600,9600,9600,9600,0
20250310,160500,9534897220,9600,9600,9600,9600,0
20250310,160400,9534897220,9600,9600,9600,9600,0
20250310,160300,9534897220,9600,9600,9600,9600,7381
20250310,160200,9534897220,9600,9600,9600,9600,0
20250310,160100,9534897220,9600,9600,9600,9600,0
20250310,160000,9534897220,9600,9600,9600,9600,0
20250310,155900,9534897220,9600,9600,9600,9600,0
20250310,155800,9534897220,9600,9600,9600,9600,0
20250310,155700,9534897220,9600,9600,9600,9600,0
20250310,155600,9534897220,9600,9600,9600,9600,0
20250310,155500,9534897220,9600,9600,9600,9600,0
20250310,155400,9534897220,9600,9600,9600,9600,0
20250310,155300,9534897220,9600,9600,9600,9600,0
20250310,155200,9534897220,9600,9600,9600,9600,0
20250310,155100,9534897220,9600,9600,9600,9600,0
20250310,155000,9534897220,9600,9600,9600,9600,0
20250310,154900,9534897220,9600,9600,9600,9600,0
20250310,154800,9534897220,9600,9600,9600,9600,0
20250310,154700,9534897220,9600,9600,9600,9600,0
20250310,154600,9534897220,9600,9600,9600,9600,0
20250310,154500,9534897220,9600,9600,9600,9600,0
20250310,154400,9534897220,9600,9600,9600,9600,0
20250310,154300,9534897220,9600,9600,9600,9600,0
20250310,154200,9534897220,9600,9600,9600,9600,0
20250310,154100,9534897220,9600,9600,9600,9600,0
20250310,154000,9534897220,9600,9600,9600,9600,0
20250310,153900,9534897220,9600,9600,9600,9600,0
20250310,153800,9534897220,9600,9600,9600,9600,0
20250310,153700,9534897220,9600,9600,9600,9600,0
20250310,153600,9534897220,9600,9600,9600,9600,0
20250310,153500,9534897220,9600,9600,9600,9600,0
20250310,153400,9534897220,9600,9600,9600,9600,0
20250310,153300,9534897220,9600,9600,9600,9600,7381
20250310,153200,9534897220,9600,9600,9600,9600,0
20250310,153100,9534897220,9600,9600,9600,9600,0
20250310,153000,9534897220,9600,9600,9600,9600,7381
20250310,152900,9464039620,9590,9590,9590,9590,0
20250310,152800,9464039620,9590,9590,9590,9590,0
20250310,152700,9464039620,9590,9590,9590,9590,0
20250310,152600,9464039620,9590,9590,9590,9590,0
20250310,152500,9464039620,9590,9590,9590,9590,0
20250310,152400,9464039620,9590,9590,9590,9590,0
20250310,152300,9464039620,9590,9590,9590,9590,0
20250310,152200,9464039620,9590,9590,9590,9590,0
20250310,152100,9464039620,9590,9590,9590,9590,0
20250310,152000,9464039620,9590,9590,9590,9590,0
20250310,151900,9464039620,9590,9580,9590,9550,1351
20250310,151800,9451104190,9550,9560,9600,9550,1266
20250310,151700,9438987370,9560,9540,9570,9520,1277
20250310,151600,9426805230,9540,9550,9550,9540,1014
20250310,151500,9417127910,9550,9570,9590,9550,914
20250310,151400,9408382960,9590,9560,9590,9550,1186
20250310,151300,9397036290,9560,9515,9560,9510,994
20250310,151200,9387570115,9520,9520,9530,9510,442
20250310,151100,9383365435,9520,9540,9540,9520,635
20250310,151000,9377320055,9520,9540,9540,9520,1002
20250310,150900,9367771555,9540,9550,9580,9520,2866
20250310,150800,9340428225,9560,9510,9560,9490,6001
20250310,150700,9283399605,9510,9580,9580,9510,6222
20250310,150600,9223999205,9580,9600,9610,9580,2424
20250310,150500,9200742835,9600,9600,9620,9600,1479
20250310,150400,9186542425,9630,9590,9630,9590,1299
20250310,150300,9174061765,9590,9620,9620,9590,848
20250310,150200,9165918835,9620,9670,9690,9600,2896
20250310,150100,9137956545,9670,9620,9670,9620,607
20250310,150000,9132105285,9620,9630,9670,9600,2262
20250310,145900,9110306835,9630,9620,9630,9600,1164
20250310,145800,9099114275,9620,9660,9690,9620,3547
20250310,145700,9064904345,9640,9660,9700,9640,3456
20250310,145600,9031441645,9660,9640,9670,9640,1203
20250310,145500,9019832555,9680,9700,9720,9630,5640
20250310,145400,8965378015,9720,9730,9750,9660,5352
20250310,145300,8913468865,9720,9670,9750,9610,8696
20250310,145200,8829401465,9680,9700,9770,9660,14654
20250310,145100,8686934560,9700,9590,9700,9590,5593
20250310,145000,8632880970,9600,9610,9660,9580,3591
20250310,144900,8598339850,9610,9580,9610,9550,594
20250310,144800,8592643385,9580,9630,9630,9530,9108
20250310,144700,8505364705,9640,9660,9680,9610,13557
20250310,144600,8374604585,9660,9650,9730,9640,11351
20250310,144500,8264692935,9650,9690,9720,9640,6112
20250310,144400,8205468875,9700,9740,9770,9650,26163
20250310,144300,7950992355,9720,9710,9770,9700,24235
20250310,144200,7714772205,9720,9640,9720,9640,15796
20250310,144100,7561854775,9650,9620,9700,9590,8240
20250310,144000,7482259100,9610,9610,9610,9550,2894
20250310,143900,7454496430,9600,9590,9630,9590,12379
20250310,143800,7335586785,9610,9520,9610,9500,8912
20250310,143700,7250334685,9510,9480,9530,9480,978
20250310,143600,7241034835,9510,9480,9520,9480,37
20250310,143500,7240683715,9470,9480,9480,9470,951
20250310,143400,7231672245,9480,9520,9520,9480,179
20250310,143300,7229974565,9480,9490,9490,9480,473
20250310,143200,7225487125,9480,9550,9550,9480,653
20250310,143100,7219257425,9480,9420,9600,9420,7518
20250310,143000,7147694605,9410,9430,9430,9410,44
20250310,142900,7147280465,9430,9430,9430,9410,5
20250310,142800,7147233335,9430,9430,9430,9410,8
20250310,142700,7147157975,9410,9430,9440,9410,533
20250310,142600,7142133095,9430,9410,9430,9410,1572
20250310,142500,7127311115,9410,9380,9410,9380,822
20250310,142400,7119594305,9380,9380,9400,9380,643
20250310,142300,7113562925,9380,9380,9380,9380,266
20250310,142200,7111067845,9380,9400,9400,9380,2057
20250310,142100,7091760695,9400,9400,9400,9400,4
20250310,142000,7091723095,9400,9400,9400,9390,208
20250310,141900,7089769895,9400,9400,9400,9390,152
20250310,141800,7088342095,9400,9400,9400,9390,90
20250310,141700,7087496965,9400,9400,9400,9400,3
20250310,141600,7087468765,9400,9400,9400,9400,60
20250310,141500,7086904765,9400,9400,9400,9390,1134
20250310,141400,7076255445,9400,9400,9400,9400,0
20250310,141300,7076255445,9400,9440,9440,9400,335
20250310,141200,7073105535,9440,9430,9440,9430,483
20250310,141100,7068546035,9430,9430,9430,9430,201
20250310,141000,7066650605,9400,9430,9430,9400,130
20250310,140900,7065427515,9430,9430,9430,9430,5
20250310,140800,7065380365,9430,9420,9430,9420,853
20250310,140700,7057344915,9420,9420,9420,9420,1
20250310,140600,7057335495,9390,9400,9400,9370,1208
20250310,140500,7046001795,9390,9400,9400,9390,2
20250310,140400,7045983005,9400,9400,9400,9400,1229
20250310,140300,7034430405,9400,9420,9420,9400,1213
20250310,140200,7023027405,9420,9420,9420,9420,214
20250310,140100,7021011525,9420,9420,9420,9420,406
20250310,140000,7017187005,9420,9390,9420,9390,941
20250310,135900,7008344515,9390,9420,9420,9390,370
20250310,135800,7004866245,9420,9410,9420,9410,1245
20250310,135700,6993150785,9410,9420,9420,9410,1255
20250310,135600,6981339185,9420,9420,9420,9420,0
20250310,135500,6981339185,9420,9420,9420,9420,111
20250310,135400,6980293565,9420,9420,9420,9420,90
20250310,135300,6979445765,9420,9420,9425,9420,229
20250310,135200,6977288505,9420,9420,9420,9420,10
20250310,135100,6977194305,9420,9420,9420,9420,100
20250310,135000,6976252305,9410,9410,9410,9410,0
20250310,134900,6976252305,9410,9400,9420,9400,481
20250310,134800,6971726765,9400,9400,9400,9400,44
20250310,134700,6971313165,9400,9410,9410,9400,91
20250310,134600,6970457565,9410,9410,9410,9410,8
20250310,134500,6970382285,9410,9410,9410,9410,6
20250310,134400,6970325825,9400,9420,9420,9400,893
20250310,134300,6961916645,9420,9420,9420,9420,160
20250310,134200,6960409445,9420,9390,9420,9390,2825
20250310,134100,6933824925,9400,9390,9400,9390,1576
20250310,134000,6919012355,9390,9380,9390,9380,410
20250310,133900,6915163055,9360,9370,9370,9360,888
20250310,133800,6906851355,9370,9370,9380,9360,1173
20250310,133700,6895861575,9380,9380,9390,9380,197
20250310,133600,6894013695,9390,9380,9390,9380,167
20250310,133500,6892445575,9380,9390,9400,9380,602
20250310,133400,6886796555,9390,9390,9395,9390,639
20250310,133300,6880796340,9390,9370,9390,9370,523
20250310,133200,6875885430,9390,9340,9390,9340,1023
20250310,133100,6866291850,9330,9310,9390,9300,4583
20250310,133000,6823425370,9320,9310,9320,9310,57
20250310,132900,6822894140,9320,9320,9320,9320,40
20250310,132800,6822521340,9320,9320,9320,9300,259
20250310,132700,6820111480,9320,9310,9320,9300,328
20250310,132600,6817058890,9310,9310,9310,9310,1923
20250310,132500,6799155760,9310,9290,9310,9290,466
20250310,132400,6794821250,9290,9290,9300,9280,495
20250310,132300,6790224500,9280,9280,9280,9280,381
20250310,132200,6786688820,9280,9290,9290,9280,634
20250310,132100,6780804380,9290,9280,9290,9280,443
20250310,132000,6776689100,9290,9260,9290,9260,89
20250310,131900,6775864610,9250,9250,9260,9250,73
20250310,131800,6775189310,9230,9270,9270,9230,1774
20250310,131700,6758771070,9270,9270,9290,9260,313
20250310,131600,6755869640,9270,9270,9270,9270,541
20250310,131500,6750854570,9270,9300,9310,9270,526
20250310,131400,6745975760,9270,9290,9300,9260,429
20250310,131300,6742001590,9260,9260,9280,9260,180
20250310,131200,6740332590,9310,9290,9310,9260,944
20250310,131100,6731582240,9290,9300,9300,9270,3981
20250310,131000,6694600730,9300,9310,9320,9300,4032
20250310,130900,6657091830,9310,9330,9340,9310,2377
20250310,130800,6634944240,9330,9340,9340,9330,1170
20250310,130700,6624027950,9340,9350,9350,9340,1457
20250310,130600,6610417780,9350,9360,9360,9350,730
20250310,130500,6603591930,9360,9370,9370,9360,97
20250310,130400,6602683870,9350,9370,9370,9350,607
20250310,130300,6596998600,9370,9350,9370,9350,308
20250310,130200,6594118700,9350,9370,9370,9340,127
20250310,130100,6592931030,9370,9350,9380,9350,511
20250310,130000,6588151500,9390,9370,9390,9350,247
20250310,125900,6585839490,9370,9360,9390,9360,975
20250310,125800,6576708740,9400,9390,9400,9360,646
20250310,125700,6570648420,9390,9350,9400,9350,1803
20250310,125600,6553757640,9330,9380,9380,9330,4718
20250310,125500,6509602120,9380,9400,9400,9380,2280
20250310,125400,6488196620,9410,9410,9410,9400,1359
20250310,125300,6475419850,9400,9430,9430,9400,2666
20250310,125200,6450334180,9430,9420,9430,9370,4854
20250310,125100,6404722225,9420,9490,9500,9420,8894
20250310,125000,6320578040,9490,9470,9510,9470,4082
20250310,124900,6281876130,9470,9470,9470,9460,2661
20250310,124800,6256682170,9460,9460,9470,9460,4099
20250310,124700,6217876650,9450,9550,9560,9420,11192
20250310,124600,6111802935,9560,9600,9600,9530,24365
20250310,124500,5879113385,9600,9660,9750,9530,55768
20250310,124400,5338810090,9670,9670,9670,9660,1157
20250310,124300,5327624850,9660,9670,9670,9660,560
20250310,124200,5322211530,9660,9645,9670,9645,963
20250310,124100,5312906905,9640,9670,9670,9640,2118
20250310,124000,5292444245,9670,9650,9670,9650,1184
20250310,123900,5281009605,9650,9660,9660,9640,949
20250310,123800,5271847725,9660,9660,9670,9660,866
20250310,123700,5263482145,9670,9640,9670,9640,5820
20250310,123600,5207287405,9640,9590,9650,9590,3123
20250310,123500,5177210865,9610,9610,9620,9600,780
20250310,123400,5169714575,9620,9630,9630,9620,1495
20250310,123300,5155324905,9630,9640,9640,9630,736
20250310,123200,5148235595,9640,9650,9650,9640,1440
20250310,123100,5134349705,9650,9630,9650,9620,9360
20250310,123000,5044162015,9630,9600,9630,9600,4526
20250310,122900,5000658795,9590,9540,9590,9540,1714
20250310,122800,4984258735,9540,9580,9580,9540,1211
20250310,122700,4972699895,9580,9580,9580,9550,26
20250310,122600,4972451115,9590,9590,9590,9540,722
20250310,122500,4965531435,9590,9540,9590,9540,107
20250310,122400,4964507155,9540,9530,9540,9530,2
20250310,122300,4964488085,9550,9550,9550,9550,467
20250310,122200,4960028235,9550,9550,9560,9550,82
20250310,122100,4959244915,9560,9560,9560,9560,531
20250310,122000,4954168555,9570,9580,9590,9570,187
20250310,121900,4952378705,9570,9590,9590,9570,175
20250310,121800,4950702635,9570,9570,9570,9570,151
20250310,121700,4949257565,9580,9600,9610,9580,331
20250310,121600,4946083685,9600,9580,9600,9580,2748
20250310,121500,4919711805,9580,9580,9600,9570,5238
20250310,121400,4869504115,9570,9510,9580,9510,4687
20250310,121300,4824681625,9510,9510,9510,9510,293
20250310,121200,4821895195,9500,9500,9500,9500,40
20250310,121100,4821515195,9500,9530,9530,9500,1161
20250310,121000,4810475965,9530,9530,9530,9530,0
20250310,120900,4810475965,9530,9550,9550,9530,370
20250310,120800,4806943355,9550,9500,9550,9500,4294
20250310,120700,4766028625,9510,9470,9510,9460,124
20250310,120600,4764853535,9460,9490,9490,9460,200
20250310,120500,4762960005,9490,9460,9490,9460,3570
20250310,120400,4729186575,9460,9460,9460,9460,267
20250310,120300,4726660755,9460,9470,9470,9460,117
20250310,120200,4725553735,9460,9460,9460,9460,3
20250310,120100,4725525355,9470,9460,9470,9440,2568
20250310,120000,4701255145,9460,9470,9470,9460,406
20250310,115900,4697412605,9480,9480,9480,9480,100
20250310,115800,4696464605,9480,9480,9480,9480,84
20250310,115700,4695668285,9480,9480,9480,9480,1446
20250310,115600,4681960205,9490,9480,9490,9480,20
20250310,115500,4681770585,9480,9480,9480,9480,0
20250310,115400,4681770585,9480,9480,9480,9480,350
20250310,115300,4678452585,9470,9480,9480,9470,107
20250310,115200,4677439265,9480,9470,9490,9470,59
20250310,115100,4676880495,9480,9500,9500,9480,902
20250310,115000,4668325295,9510,9490,9510,9490,736
20250310,114900,4661336785,9480,9480,9480,9480,0
20250310,114800,4661336785,9480,9480,9480,9480,100
20250310,114700,4660388785,9480,9480,9480,9480,16
20250310,114600,4660237105,9480,9500,9500,9480,60
20250310,114500,4659667305,9480,9490,9500,9480,254
20250310,114400,4657255535,9470,9490,9490,9450,2934
20250310,114300,4629495095,9490,9490,9490,9480,168
20250310,114200,4627900875,9500,9500,9500,9500,84
20250310,114100,4627102875,9490,9500,9510,9490,201
20250310,114000,4625194895,9500,9500,9500,9500,39
20250310,113900,4624824395,9490,9490,9490,9490,1216
20250310,113800,4613284555,9490,9480,9490,9470,543
20250310,113700,4608138865,9480,9490,9490,9480,186
20250310,113600,4606374985,9490,9510,9510,9490,1179
20250310,113500,4595175325,9510,9530,9530,9510,301
20250310,113400,4592307015,9540,9500,9540,9500,617
20250310,113300,4586428915,9540,9510,9540,9500,510
20250310,113200,4581578765,9550,9550,9550,9510,979
20250310,113100,4572242315,9510,9550,9550,9510,567
20250310,113000,4566833425,9500,9450,9570,9450,6653
20250310,112900,4503322975,9450,9460,9460,9450,547
20250310,112800,4498152295,9460,9460,9490,9460,640
20250310,112700,4492097565,9460,9500,9500,9460,741
20250310,112600,4485070545,9520,9500,9520,9490,403
20250310,112500,4481239135,9500,9510,9520,9500,600
20250310,112400,4475536315,9510,9550,9550,9500,1045
20250310,112300,4465582565,9540,9520,9540,9490,2445
20250310,112200,4442280535,9520,9480,9520,9480,190
20250310,112100,4440473455,9480,9460,9530,9460,2034
20250310,112000,4421155145,9460,9520,9520,9460,641
20250310,111900,4415075345,9480,9460,9530,9450,1929
20250310,111800,4396736945,9500,9440,9500,9440,410
20250310,111700,4392846145,9500,9390,9500,9390,3569
20250310,111600,4359053005,9390,9390,9390,9390,0
20250310,111500,4359053005,9390,9360,9400,9290,5229
20250310,111400,4310225745,9360,9360,9360,9360,2
20250310,111300,4310207025,9360,9360,9360,9280,3574
20250310,111200,4276945885,9360,9400,9400,9360,224
20250310,111100,4274849205,9360,9370,9370,9360,573
20250310,111000,4269485825,9360,9400,9400,9360,367
20250310,110900,4266044185,9410,9420,9440,9410,157
20250310,110800,4264565545,9420,9420,9440,9420,16
20250310,110700,4264414805,9420,9450,9450,9420,1806
20250310,110600,4247350605,9460,9460,9490,9450,1319
20250310,110500,4234873995,9470,9380,9470,9360,1634
20250310,110400,4219486275,9390,9400,9400,9390,67
20250310,110300,4218856775,9390,9380,9400,9370,1495
20250310,110200,4204818405,9380,9370,9380,9350,142
20250310,110100,4203489385,9350,9370,9370,9350,50
20250310,110000,4203021575,9370,9350,9370,9350,21
20250310,105900,4202825025,9350,9370,9370,9350,577
20250310,105800,4197425655,9370,9390,9390,9370,3980
20250310,105700,4160078855,9400,9400,9400,9390,1500
20250310,105600,4145984075,9400,9400,9410,9400,749
20250310,105500,4138943235,9430,9410,9430,9410,1794
20250310,105400,4122058485,9420,9360,9450,9360,2076
20250310,105300,4102507855,9360,9300,9360,9270,4984
20250310,105200,4055953995,9300,9260,9300,9250,1080
20250310,105100,4045919495,9240,9250,9330,9240,210
20250310,105000,4043969765,9300,9270,9330,9260,3691
20250310,104900,4009657315,9270,9270,9270,9260,530
20250310,104800,4004744255,9280,9220,9280,9200,1911
20250310,104700,3987099205,9230,9230,9240,9220,228
20250310,104600,3984994815,9230,9220,9230,9210,566
20250310,104500,3979780965,9230,9220,9230,9210,1407
20250310,104400,3966813775,9220,9240,9240,9210,827
20250310,104300,3959187505,9240,9240,9240,9220,295
20250310,104200,3956466485,9230,9230,9270,9230,3995
20250310,104100,3919521725,9210,9250,9270,9210,2848
20250310,104000,3893223185,9260,9280,9280,9260,1062
20250310,103900,3883386965,9280,9280,9300,9260,2054
20250310,103800,3864313355,9280,9280,9310,9250,2057
20250310,103700,3845227245,9280,9300,9300,9260,487
20250310,103600,3840711385,9300,9300,9310,9260,359
20250310,103500,3837383445,9300,9300,9310,9270,857
20250310,103400,3829435225,9270,9270,9270,9270,251
20250310,103300,3827108455,9270,9300,9330,9270,1641
20250310,103200,3811872425,9300,9270,9300,9270,240
20250310,103100,3809645375,9290,9300,9300,9270,2988
20250310,103000,3781907335,9350,9330,9380,9290,2357
20250310,102900,3759926525,9370,9350,9380,9320,991
20250310,102800,3750653625,9340,9340,9370,9330,876
20250310,102700,3742465745,9350,9430,9440,9330,2610
20250310,102600,3717950735,9420,9390,9420,9390,1022
20250310,102500,3708337715,9340,9370,9400,9320,5958
20250310,102400,3652574455,9380,9350,9400,9310,3536
20250310,102300,3619514745,9340,9390,9400,9310,4227
20250310,102200,3580097405,9410,9440,9490,9380,2712
20250310,102100,3554537985,9490,9510,9510,9450,2364
20250310,102000,3532130315,9480,9540,9610,9480,8580
20250310,101900,3450020645,9540,9550,9580,9450,8689
20250310,101800,3367299275,9550,9390,9610,9390,11861
20250310,101700,3254187655,9380,9430,9480,9350,2290
20250310,101600,3232668175,9400,9400,9420,9330,3751
20250310,101500,3197519255,9430,9450,9570,9390,7724
20250310,101400,3124299715,9440,9340,9450,9330,3167
20250310,101300,3094546565,9340,9340,9350,9280,781
20250310,101200,3087286705,9330,9290,9330,9250,1667
20250310,101100,3071790855,9240,9250,9290,9240,1815
20250310,101000,3054985435,9250,9290,9290,9230,6388
20250310,100900,2995793575,9290,9260,9310,9260,1522
20250310,100800,2981669345,9250,9260,9350,9250,3974
20250310,100700,2944764245,9250,9350,9350,9250,6075
20250310,100600,2888313885,9350,9410,9430,9320,4336
20250310,100500,2847689635,9390,9460,9520,9390,2543
20250310,100400,2823680735,9460,9550,9610,9450,17142
20250310,100300,2659932065,9550,9370,9550,9310,30899
20250310,100200,2369405155,9650,9650,9650,9650,0
20250310,100100,2369405155,9650,9650,9650,9650,0
20250310,100000,2369405155,9650,9410,9650,9380,23571
20250310,095900,2143772335,9370,9490,9500,9370,4898
20250310,095800,2097638515,9490,9470,9500,9430,5105
20250310,095700,2049218785,9440,9480,9480,9400,6375
20250310,095600,1989011860,9480,9490,9550,9420,16676
20250310,095500,1830945915,9490,9350,9490,9350,7959
20250310,095400,1756101695,9310,9400,9400,9310,5834
20250310,095300,1701425745,9400,9270,9420,9270,13993
20250310,095200,1570403535,9230,9210,9250,9210,60
20250310,095100,1569848695,9190,9250,9250,9190,620
20250310,095000,1564118225,9180,9260,9260,9180,4063
20250310,094900,1526675115,9290,9240,9300,9240,1261
20250310,094800,1514977115,9270,9200,9280,9200,4706
20250310,094700,1471450325,9190,9190,9190,9190,616
20250310,094600,1465789285,9190,9170,9200,9160,1350
20250310,094500,1453378445,9180,9140,9180,9100,3617
20250310,094400,1420226195,9090,9120,9150,9080,836
20250310,094300,1412626425,9110,9110,9110,9110,2
20250310,094200,1412608205,9150,9110,9150,9110,106
20250310,094100,1411642505,9110,9120,9120,9110,1012
20250310,094000,1402414495,9120,9170,9170,9120,1490
20250310,093900,1388769385,9170,9110,9170,9110,1021
20250310,093800,1379417185,9120,9110,9120,9110,1033
20250310,093700,1370005555,9100,9120,9120,9060,809
20250310,093600,1362642525,9130,9160,9160,9120,1582
20250310,093500,1348181825,9160,9150,9160,9120,564
20250310,093400,1343026795,9190,9140,9200,9130,1751
20250310,093300,1327005875,9110,9200,9200,9110,1849
20250310,093200,1310021845,9200,9070,9200,9050,7093
20250310,093100,1245086995,9070,9030,9090,9030,5657
20250310,093000,1193870685,9040,8960,9040,8950,1600
20250310,092900,1179445195,8960,8950,8960,8950,594
20250310,092800,1174128335,8920,8910,8950,8910,186
20250310,092700,1172466325,8910,8950,8950,8910,3096
20250310,092600,1144823875,8950,8970,8990,8950,1513
20250310,092500,1131282125,8950,9010,9030,8930,3747
20250310,092400,1097653935,9040,9030,9040,8990,2026
20250310,092300,1079379305,9060,9060,9060,9020,1980
20250310,092200,1061489385,9040,8940,9080,8940,5492
20250310,092100,1011968775,8940,8910,8940,8910,1009
20250310,092000,1002974805,8910,8950,8950,8910,111
20250310,091900,1001985395,8890,8950,8950,8890,2579
20250310,091800,978964685,8960,8960,8960,8960,322
20250310,091700,976079565,8960,8990,8990,8950,266
20250310,091600,973694905,9000,8910,9000,8910,1710
20250310,091500,958396395,8910,8970,9010,8890,3950
20250310,091400,923090695,8990,9070,9080,8975,3271
20250310,091300,893627915,9030,9000,9150,9000,7484
20250310,091200,825922555,9010,9000,9010,8950,1647
20250310,091100,811121805,9000,8950,9000,8950,3910
20250310,091000,776089145,8950,9030,9030,8950,2044
20250310,090900,757762085,9040,9015,9040,8980,4154
20250310,090800,720363290,8980,9010,9030,8980,1046
20250310,090700,710939900,9010,8960,9010,8960,1193
20250310,090600,700206690,8960,8970,9000,8950,1120
20250310,090500,690164360,8970,8950,9000,8940,3455
20250310,090400,659224850,8950,8950,8960,8940,1708
20250310,090300,643941640,9000,9050,9100,8930,26444
20250310,090200,405053420,9040,8870,9090,8800,13692
20250310,090100,282932950,8860,8810,8860,8690,13294
20250310,090000,166468010,8790,8780,8870,8610,16249