KissMeData/067310/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,194900,10309991300,10880,10880,10880,10880,18973
20250310,194800,10309991300,10880,10880,10880,10880,0
20250310,194700,10309991300,10880,10880,10880,10880,0
20250310,194600,10309991300,10880,10880,10880,10880,0
20250310,194500,10309991300,10880,10880,10880,10880,0
20250310,194400,10309991300,10880,10880,10880,10880,0
20250310,194300,10309991300,10880,10880,10880,10880,0
20250310,194200,10309991300,10880,10880,10880,10880,0
20250310,194100,10309991300,10880,10880,10880,10880,0
20250310,194000,10309991300,10880,10880,10880,10880,0
20250310,193900,10309991300,10880,10880,10880,10880,0
20250310,193800,10309991300,10880,10880,10880,10880,0
20250310,193700,10309991300,10880,10880,10880,10880,0
20250310,193600,10309991300,10880,10880,10880,10880,0
20250310,193500,10309991300,10880,10880,10880,10880,0
20250310,193400,10309991300,10880,10880,10880,10880,0
20250310,193300,10309991300,10880,10880,10880,10880,0
20250310,193200,10309991300,10880,10880,10880,10880,0
20250310,193100,10309991300,10880,10880,10880,10880,0
20250310,193000,10309991300,10880,10880,10880,10880,0
20250310,192900,10309991300,10880,10880,10880,10880,0
20250310,192800,10309991300,10880,10880,10880,10880,0
20250310,192700,10309991300,10880,10880,10880,10880,0
20250310,192600,10309991300,10880,10880,10880,10880,0
20250310,192500,10309991300,10880,10880,10880,10880,0
20250310,192400,10309991300,10880,10880,10880,10880,0
20250310,192300,10309991300,10880,10880,10880,10880,0
20250310,192200,10309991300,10880,10880,10880,10880,0
20250310,192100,10309991300,10880,10880,10880,10880,0
20250310,192000,10309991300,10880,10880,10880,10880,0
20250310,191900,10309991300,10880,10880,10880,10880,18973
20250310,191800,10309991300,10880,10880,10880,10880,0
20250310,191700,10309991300,10880,10880,10880,10880,0
20250310,191600,10309991300,10880,10880,10880,10880,0
20250310,191500,10309991300,10880,10880,10880,10880,0
20250310,191400,10309991300,10880,10880,10880,10880,0
20250310,191300,10309991300,10880,10880,10880,10880,0
20250310,191200,10309991300,10880,10880,10880,10880,0
20250310,191100,10309991300,10880,10880,10880,10880,0
20250310,191000,10309991300,10880,10880,10880,10880,0
20250310,190900,10309991300,10880,10880,10880,10880,0
20250310,190800,10309991300,10880,10880,10880,10880,0
20250310,190700,10309991300,10880,10880,10880,10880,0
20250310,190600,10309991300,10880,10880,10880,10880,0
20250310,190500,10309991300,10880,10880,10880,10880,0
20250310,190400,10309991300,10880,10880,10880,10880,0
20250310,190300,10309991300,10880,10880,10880,10880,0
20250310,190200,10309991300,10880,10880,10880,10880,0
20250310,190100,10309991300,10880,10880,10880,10880,0
20250310,190000,10309991300,10880,10880,10880,10880,0
20250310,185900,10309991300,10880,10880,10880,10880,0
20250310,185800,10309991300,10880,10880,10880,10880,0
20250310,185700,10309991300,10880,10880,10880,10880,0
20250310,185600,10309991300,10880,10880,10880,10880,0
20250310,185500,10309991300,10880,10880,10880,10880,0
20250310,185400,10309991300,10880,10880,10880,10880,0
20250310,185300,10309991300,10880,10880,10880,10880,0
20250310,185200,10309991300,10880,10880,10880,10880,0
20250310,185100,10309991300,10880,10880,10880,10880,0
20250310,185000,10309991300,10880,10880,10880,10880,0
20250310,184900,10309991300,10880,10880,10880,10880,18973
20250310,184800,10309991300,10880,10880,10880,10880,0
20250310,184700,10309991300,10880,10880,10880,10880,0
20250310,184600,10309991300,10880,10880,10880,10880,0
20250310,184500,10309991300,10880,10880,10880,10880,0
20250310,184400,10309991300,10880,10880,10880,10880,0
20250310,184300,10309991300,10880,10880,10880,10880,0
20250310,184200,10309991300,10880,10880,10880,10880,0
20250310,184100,10309991300,10880,10880,10880,10880,0
20250310,184000,10309991300,10880,10880,10880,10880,0
20250310,183900,10309991300,10880,10880,10880,10880,0
20250310,183800,10309991300,10880,10880,10880,10880,0
20250310,183700,10309991300,10880,10880,10880,10880,0
20250310,183600,10309991300,10880,10880,10880,10880,0
20250310,183500,10309991300,10880,10880,10880,10880,0
20250310,183400,10309991300,10880,10880,10880,10880,0
20250310,183300,10309991300,10880,10880,10880,10880,0
20250310,183200,10309991300,10880,10880,10880,10880,0
20250310,183100,10309991300,10880,10880,10880,10880,0
20250310,183000,10309991300,10880,10880,10880,10880,0
20250310,182900,10309991300,10880,10880,10880,10880,0
20250310,182800,10309991300,10880,10880,10880,10880,0
20250310,182700,10309991300,10880,10880,10880,10880,0
20250310,182600,10309991300,10880,10880,10880,10880,0
20250310,182500,10309991300,10880,10880,10880,10880,0
20250310,182400,10309991300,10880,10880,10880,10880,0
20250310,182300,10309991300,10880,10880,10880,10880,0
20250310,182200,10309991300,10880,10880,10880,10880,0
20250310,182100,10309991300,10880,10880,10880,10880,0
20250310,182000,10309991300,10880,10880,10880,10880,0
20250310,181900,10309991300,10880,10880,10880,10880,18973
20250310,181800,10309991300,10880,10880,10880,10880,0
20250310,181700,10309991300,10880,10880,10880,10880,0
20250310,181600,10309991300,10880,10880,10880,10880,0
20250310,181500,10309991300,10880,10880,10880,10880,0
20250310,181400,10309991300,10880,10880,10880,10880,0
20250310,181300,10309991300,10880,10880,10880,10880,0
20250310,181200,10309991300,10880,10880,10880,10880,0
20250310,181100,10309991300,10880,10880,10880,10880,0
20250310,181000,10309991300,10880,10880,10880,10880,0
20250310,180900,10309991300,10880,10880,10880,10880,0
20250310,180800,10309991300,10880,10880,10880,10880,0
20250310,180700,10309991300,10880,10880,10880,10880,0
20250310,180600,10309991300,10880,10880,10880,10880,0
20250310,180500,10309991300,10880,10880,10880,10880,0
20250310,180400,10309991300,10880,10880,10880,10880,0
20250310,180300,10309991300,10880,10880,10880,10880,0
20250310,180200,10309991300,10880,10880,10880,10880,0
20250310,180100,10309991300,10880,10880,10880,10880,0
20250310,180000,10309991300,10880,10880,10880,10880,0
20250310,175900,10309991300,10880,10880,10880,10880,0
20250310,175800,10309991300,10880,10880,10880,10880,0
20250310,175700,10309991300,10880,10880,10880,10880,0
20250310,175600,10309991300,10880,10880,10880,10880,0
20250310,175500,10309991300,10880,10880,10880,10880,0
20250310,175400,10309991300,10880,10880,10880,10880,0
20250310,175300,10309991300,10880,10880,10880,10880,0
20250310,175200,10309991300,10880,10880,10880,10880,0
20250310,175100,10309991300,10880,10880,10880,10880,0
20250310,175000,10309991300,10880,10880,10880,10880,0
20250310,174900,10309991300,10880,10880,10880,10880,18973
20250310,174800,10309991300,10880,10880,10880,10880,0
20250310,174700,10309991300,10880,10880,10880,10880,0
20250310,174600,10309991300,10880,10880,10880,10880,0
20250310,174500,10309991300,10880,10880,10880,10880,0
20250310,174400,10309991300,10880,10880,10880,10880,0
20250310,174300,10309991300,10880,10880,10880,10880,0
20250310,174200,10309991300,10880,10880,10880,10880,0
20250310,174100,10309991300,10880,10880,10880,10880,0
20250310,174000,10309991300,10880,10880,10880,10880,0
20250310,173900,10309991300,10880,10880,10880,10880,0
20250310,173800,10309991300,10880,10880,10880,10880,0
20250310,173700,10309991300,10880,10880,10880,10880,0
20250310,173600,10309991300,10880,10880,10880,10880,0
20250310,173500,10309991300,10880,10880,10880,10880,0
20250310,173400,10309991300,10880,10880,10880,10880,0
20250310,173300,10309991300,10880,10880,10880,10880,0
20250310,173200,10309991300,10880,10880,10880,10880,0
20250310,173100,10309991300,10880,10880,10880,10880,0
20250310,173000,10309991300,10880,10880,10880,10880,0
20250310,172900,10309991300,10880,10880,10880,10880,0
20250310,172800,10309991300,10880,10880,10880,10880,0
20250310,172700,10309991300,10880,10880,10880,10880,0
20250310,172600,10309991300,10880,10880,10880,10880,0
20250310,172500,10309991300,10880,10880,10880,10880,0
20250310,172400,10309991300,10880,10880,10880,10880,0
20250310,172300,10309991300,10880,10880,10880,10880,0
20250310,172200,10309991300,10880,10880,10880,10880,0
20250310,172100,10309991300,10880,10880,10880,10880,0
20250310,172000,10309991300,10880,10880,10880,10880,0
20250310,171900,10309991300,10880,10880,10880,10880,18973
20250310,171800,10309991300,10880,10880,10880,10880,0
20250310,171700,10309991300,10880,10880,10880,10880,0
20250310,171600,10309991300,10880,10880,10880,10880,0
20250310,171500,10309991300,10880,10880,10880,10880,0
20250310,171400,10309991300,10880,10880,10880,10880,0
20250310,171300,10309991300,10880,10880,10880,10880,0
20250310,171200,10309991300,10880,10880,10880,10880,0
20250310,171100,10309991300,10880,10880,10880,10880,0
20250310,171000,10309991300,10880,10880,10880,10880,0
20250310,170900,10309991300,10880,10880,10880,10880,0
20250310,170800,10309991300,10880,10880,10880,10880,0
20250310,170700,10309991300,10880,10880,10880,10880,0
20250310,170600,10309991300,10880,10880,10880,10880,0
20250310,170500,10309991300,10880,10880,10880,10880,0
20250310,170400,10309991300,10880,10880,10880,10880,0
20250310,170300,10309991300,10880,10880,10880,10880,0
20250310,170200,10309991300,10880,10880,10880,10880,0
20250310,170100,10309991300,10880,10880,10880,10880,0
20250310,170000,10309991300,10880,10880,10880,10880,0
20250310,165900,10309991300,10880,10880,10880,10880,0
20250310,165800,10309991300,10880,10880,10880,10880,0
20250310,165700,10309991300,10880,10880,10880,10880,0
20250310,165600,10309991300,10880,10880,10880,10880,0
20250310,165500,10309991300,10880,10880,10880,10880,0
20250310,165400,10309991300,10880,10880,10880,10880,0
20250310,165300,10309991300,10880,10880,10880,10880,0
20250310,165200,10309991300,10880,10880,10880,10880,0
20250310,165100,10309991300,10880,10880,10880,10880,0
20250310,165000,10309991300,10880,10880,10880,10880,0
20250310,164900,10309991300,10880,10880,10880,10880,18973
20250310,164800,10309991300,10880,10880,10880,10880,0
20250310,164700,10309991300,10880,10880,10880,10880,0
20250310,164600,10309991300,10880,10880,10880,10880,0
20250310,164500,10309991300,10880,10880,10880,10880,0
20250310,164400,10309991300,10880,10880,10880,10880,0
20250310,164300,10309991300,10880,10880,10880,10880,0
20250310,164200,10309991300,10880,10880,10880,10880,0
20250310,164100,10309991300,10880,10880,10880,10880,0
20250310,164000,10309991300,10880,10880,10880,10880,0
20250310,163900,10309991300,10880,10880,10880,10880,0
20250310,163800,10309991300,10880,10880,10880,10880,0
20250310,163700,10309991300,10880,10880,10880,10880,0
20250310,163600,10309991300,10880,10880,10880,10880,0
20250310,163500,10309991300,10880,10880,10880,10880,0
20250310,163400,10309991300,10880,10880,10880,10880,0
20250310,163300,10309991300,10880,10880,10880,10880,0
20250310,163200,10309991300,10880,10880,10880,10880,0
20250310,163100,10309991300,10880,10880,10880,10880,0
20250310,163000,10309991300,10880,10880,10880,10880,0
20250310,162900,10309991300,10880,10880,10880,10880,0
20250310,162800,10309991300,10880,10880,10880,10880,0
20250310,162700,10309991300,10880,10880,10880,10880,0
20250310,162600,10309991300,10880,10880,10880,10880,0
20250310,162500,10309991300,10880,10880,10880,10880,0
20250310,162400,10309991300,10880,10880,10880,10880,0
20250310,162300,10309991300,10880,10880,10880,10880,0
20250310,162200,10309991300,10880,10880,10880,10880,0
20250310,162100,10309991300,10880,10880,10880,10880,0
20250310,162000,10309991300,10880,10880,10880,10880,0
20250310,161900,10309991300,10880,10880,10880,10880,18973
20250310,161800,10309991300,10880,10880,10880,10880,0
20250310,161700,10309991300,10880,10880,10880,10880,0
20250310,161600,10309991300,10880,10880,10880,10880,0
20250310,161500,10309991300,10880,10880,10880,10880,0
20250310,161400,10309991300,10880,10880,10880,10880,0
20250310,161300,10309991300,10880,10880,10880,10880,0
20250310,161200,10309991300,10880,10880,10880,10880,0
20250310,161100,10309991300,10880,10880,10880,10880,0
20250310,161000,10309991300,10880,10880,10880,10880,0
20250310,160900,10309991300,10880,10880,10880,10880,0
20250310,160800,10309991300,10880,10880,10880,10880,0
20250310,160700,10309991300,10880,10880,10880,10880,0
20250310,160600,10309991300,10880,10880,10880,10880,0
20250310,160500,10309991300,10880,10880,10880,10880,0
20250310,160400,10309991300,10880,10880,10880,10880,0
20250310,160300,10309991300,10880,10880,10880,10880,0
20250310,160200,10309991300,10880,10880,10880,10880,0
20250310,160100,10309991300,10880,10880,10880,10880,0
20250310,160000,10309991300,10880,10880,10880,10880,0
20250310,155900,10309991300,10880,10880,10880,10880,0
20250310,155800,10309991300,10880,10880,10880,10880,0
20250310,155700,10309991300,10880,10880,10880,10880,0
20250310,155600,10309991300,10880,10880,10880,10880,0
20250310,155500,10309991300,10880,10880,10880,10880,0
20250310,155400,10309991300,10880,10880,10880,10880,0
20250310,155300,10309991300,10880,10880,10880,10880,0
20250310,155200,10309991300,10880,10880,10880,10880,0
20250310,155100,10309991300,10880,10880,10880,10880,0
20250310,155000,10309991300,10880,10880,10880,10880,0
20250310,154900,10309991300,10880,10880,10880,10880,18973
20250310,154800,10309991300,10880,10880,10880,10880,0
20250310,154700,10309991300,10880,10880,10880,10880,0
20250310,154600,10309991300,10880,10880,10880,10880,0
20250310,154500,10309991300,10880,10880,10880,10880,0
20250310,154400,10309991300,10880,10880,10880,10880,0
20250310,154300,10309991300,10880,10880,10880,10880,0
20250310,154200,10309991300,10880,10880,10880,10880,0
20250310,154100,10309991300,10880,10880,10880,10880,0
20250310,154000,10309991300,10880,10880,10880,10880,0
20250310,153900,10309991300,10880,10880,10880,10880,0
20250310,153800,10309991300,10880,10880,10880,10880,0
20250310,153700,10309991300,10880,10880,10880,10880,0
20250310,153600,10309991300,10880,10880,10880,10880,0
20250310,153500,10309991300,10880,10880,10880,10880,0
20250310,153400,10309991300,10880,10880,10880,10880,0
20250310,153300,10309991300,10880,10880,10880,10880,0
20250310,153200,10309991300,10880,10880,10880,10880,0
20250310,153100,10309991300,10880,10880,10880,10880,0
20250310,153000,10309991300,10880,10880,10880,10880,18973
20250310,152900,10103565060,10935,10935,10935,10935,0
20250310,152800,10103565060,10935,10935,10935,10935,0
20250310,152700,10103565060,10935,10935,10935,10935,0
20250310,152600,10103565060,10935,10935,10935,10935,0
20250310,152500,10103565060,10935,10935,10935,10935,0
20250310,152400,10103565060,10935,10935,10935,10935,0
20250310,152300,10103565060,10935,10935,10935,10935,0
20250310,152200,10103565060,10935,10935,10935,10935,0
20250310,152100,10103565060,10935,10935,10935,10935,0
20250310,152000,10103565060,10935,10935,10935,10935,0
20250310,151900,10103565060,10935,10930,10940,10920,558
20250310,151800,10097465750,10930,10920,10930,10920,480
20250310,151700,10092221270,10920,10930,10940,10920,717
20250310,151600,10084384020,10940,10930,10940,10930,336
20250310,151500,10080708980,10930,10920,10940,10920,487
20250310,151400,10075385530,10930,10930,10930,10920,932
20250310,151300,10065201520,10940,10930,10940,10930,395
20250310,151200,10060882660,10930,10940,10940,10930,832
20250310,151100,10051785500,10940,10950,10960,10940,591
20250310,151000,10045316390,10950,10960,10970,10950,1543
20250310,150900,10028413940,10960,10950,10970,10950,462
20250310,150800,10023351160,10950,10960,10970,10950,1876
20250310,150700,10002787375,10960,10960,10965,10950,263
20250310,150600,9999905275,10960,10920,10960,10920,800
20250310,150500,9991154995,10910,10910,10930,10910,1051
20250310,150400,9979675095,10910,10930,10930,10890,1047
20250310,150300,9968257685,10930,10900,10930,10890,2797
20250310,150200,9937755175,10910,10910,10920,10900,4511
20250310,150100,9888559055,10920,10930,10940,10920,436
20250310,150000,9883794665,10930,10950,10960,10920,1960
20250310,145900,9862358455,10950,10970,10970,10950,575
20250310,145800,9856059375,10960,10940,10960,10940,1073
20250310,145700,9844316345,10950,10960,10960,10950,264
20250310,145600,9841424945,10950,10960,10970,10950,111
20250310,145500,9840208165,10960,10950,10960,10950,212
20250310,145400,9837884675,10950,10960,10960,10950,320
20250310,145300,9834378575,10960,10950,10960,10930,528
20250310,145200,9828595485,10950,10950,10960,10940,179
20250310,145100,9826634735,10950,10950,10950,10930,590
20250310,145000,9820178215,10940,10940,10950,10940,692
20250310,144900,9812606815,10940,10940,10940,10930,434
20250310,144800,9807862645,10950,10950,10950,10930,971
20250310,144700,9797242795,10950,10950,10960,10950,1938
20250310,144600,9776020775,10940,10960,10960,10940,898
20250310,144500,9766189235,10960,10980,10980,10950,1439
20250310,144400,9750415275,10980,10960,10980,10960,472
20250310,144300,9745237330,10960,10970,10970,10960,1188
20250310,144200,9732207800,10960,10970,10980,10960,286
20250310,144100,9729068880,10970,10970,10980,10970,207
20250310,144000,9726796800,10970,10960,10970,10960,653
20250310,143900,9719634490,10950,10970,10980,10950,381
20250310,143800,9715455650,10970,10950,10970,10940,2665
20250310,143700,9686250730,10960,10960,10970,10940,434
20250310,143600,9681498480,10970,10970,10980,10970,172
20250310,143500,9679611460,10970,10960,10970,10960,370
20250310,143400,9675555550,10960,10960,10960,10950,286
20250310,143300,9672422390,10980,10950,10980,10930,5849
20250310,143200,9608406220,10955,11000,11005,10955,6714
20250310,143100,9534622305,11005,11020,11020,11000,689
20250310,143000,9527036500,11010,11020,11020,11010,692
20250310,142900,9519416740,11020,11020,11030,11010,313
20250310,142800,9515968320,11020,11010,11020,11000,306
20250310,142700,9512598530,11010,11000,11010,11000,656
20250310,142600,9505379400,11010,11000,11010,11000,315
20250310,142500,9501913030,11010,11030,11030,11000,3636
20250310,142400,9461854490,11030,11040,11040,11020,2851
20250310,142300,9430432950,11040,11020,11040,11020,815
20250310,142200,9421440040,11020,11030,11040,11020,656
20250310,142100,9414209750,11030,11040,11040,11030,346
20250310,142000,9410392410,11030,11040,11040,11030,183
20250310,141900,9408373700,11040,11020,11040,11020,281
20250310,141800,9405273080,11030,11030,11030,11020,931
20250310,141700,9395007890,11030,11030,11040,11030,825
20250310,141600,9385907190,11040,11020,11040,11020,267
20250310,141500,9382962910,11030,11020,11030,11020,184
20250310,141400,9380933430,11020,11025,11030,11020,1356
20250310,141300,9365979465,11025,11040,11040,11025,561
20250310,141200,9359790375,11030,11035,11035,11020,252
20250310,141100,9357011100,11030,11030,11040,11020,679
20250310,141000,9349524490,11040,11040,11040,11030,278
20250310,140900,9346457220,11050,11050,11050,11020,991
20250310,140800,9335525340,11050,11030,11050,11030,411
20250310,140700,9330989980,11030,11030,11050,11030,788
20250310,140600,9322297380,11040,11040,11050,11030,814
20250310,140500,9313310900,11040,11040,11050,11030,237
20250310,140400,9310695770,11030,11020,11030,11020,412
20250310,140300,9306151880,11020,11050,11050,11020,426
20250310,140200,9301451280,11050,11050,11050,11020,415
20250310,140100,9296869600,11040,11030,11040,11030,388
20250310,140000,9292587150,11040,11030,11040,11030,138
20250310,135900,9291063640,11030,11040,11040,11020,375
20250310,135800,9286926760,11040,11030,11040,11020,354
20250310,135700,9283024000,11040,11030,11040,11030,1658
20250310,135600,9264735150,11030,11040,11050,11030,168
20250310,135500,9262880420,11030,11060,11060,11030,5082
20250310,135400,9206821360,11050,11060,11060,11040,4349
20250310,135300,9158768200,11060,11050,11060,11050,133
20250310,135200,9157297280,11060,11060,11060,11050,733
20250310,135100,9149190730,11060,11060,11060,11050,378
20250310,135000,9145011890,11060,11060,11060,11050,102
20250310,134900,9143883850,11050,11060,11060,11050,1354
20250310,134800,9128921230,11050,11060,11060,11050,440
20250310,134700,9124057570,11050,11060,11060,11050,415
20250310,134600,9119468230,11060,11050,11060,11050,458
20250310,134500,9114404480,11050,11060,11060,11050,356
20250310,134400,9110469210,11050,11055,11060,11050,2476
20250310,134300,9083108050,11060,11070,11070,11050,1325
20250310,134200,9068465100,11070,11060,11070,11060,150
20250310,134100,9066804880,11070,11070,11080,11060,289
20250310,134000,9063606600,11070,11070,11070,11060,370
20250310,133900,9059512690,11080,11080,11080,11060,155
20250310,133800,9057796510,11070,11080,11090,11060,670
20250310,133700,9050380670,11080,11090,11100,11080,160
20250310,133600,9048606470,11080,11080,11090,11080,102
20250310,133500,9047475380,11090,11080,11090,11080,195
20250310,133400,9045314350,11090,11090,11090,11090,146
20250310,133300,9043695210,11080,11080,11090,11080,83
20250310,133200,9042775380,11070,11080,11090,11070,484
20250310,133100,9037415550,11090,11090,11090,11080,264
20250310,133000,9034488220,11090,11080,11090,11070,363
20250310,132900,9030465490,11070,11080,11080,11070,195
20250310,132800,9028306400,11080,11080,11080,11070,28
20250310,132700,9027996230,11060,11070,11080,11060,1075
20250310,132600,9016091830,11070,11070,11080,11060,505
20250310,132500,9010500815,11080,11100,11100,11080,154
20250310,132400,9008794145,11090,11100,11100,11050,595
20250310,132300,9002215015,11050,11090,11100,11050,2481
20250310,132200,8974795945,11100,11110,11110,11050,2900
20250310,132100,8942712325,11110,11110,11110,11090,828
20250310,132000,8933523515,11100,11110,11120,11100,178
20250310,131900,8931545355,11120,11100,11120,11090,135
20250310,131800,8930045745,11100,11120,11130,11100,1963
20250310,131700,8908232460,11110,11110,11110,11100,410
20250310,131600,8903677590,11110,11085,11110,11085,1719
20250310,131500,8884597270,11085,11095,11095,11085,338
20250310,131400,8880847985,11090,11080,11100,11080,1781
20250310,131300,8861089925,11080,11070,11080,11070,974
20250310,131200,8850299525,11080,11080,11080,11070,259
20250310,131100,8847430205,11070,11060,11070,11060,94
20250310,131000,8846389955,11050,11070,11070,11050,151
20250310,130900,8844719705,11060,11050,11060,11050,631
20250310,130800,8837741585,11060,11050,11060,11050,652
20250310,130700,8830531375,11060,11050,11060,11050,202
20250310,130600,8828299055,11040,11045,11060,11040,1122
20250310,130500,8815908730,11045,11045,11045,11040,105
20250310,130400,8814749055,11045,11050,11055,11040,1181
20250310,130300,8801704830,11055,11055,11055,11050,170
20250310,130200,8799825760,11055,11070,11070,11050,277
20250310,130100,8796763130,11060,11065,11070,11060,147
20250310,130000,8795136425,11065,11045,11065,11045,1177
20250310,125900,8782130140,11050,11075,11075,11040,800
20250310,125800,8773288485,11075,11075,11075,11070,98
20250310,125700,8772203165,11080,11060,11090,11060,152
20250310,125600,8770519965,11060,11090,11090,11060,450
20250310,125500,8765538725,11090,11100,11100,11080,274
20250310,125400,8762500085,11100,11070,11100,11060,8742
20250310,125300,8665478055,11060,11080,11120,11060,19833
20250310,125200,8445177125,11090,11070,11090,11070,848
20250310,125100,8435777565,11070,11080,11080,11070,793
20250310,125000,8426998645,11080,11070,11090,11070,121
20250310,124900,8425658175,11080,11080,11090,11070,347
20250310,124800,8421815085,11090,11080,11100,11060,793
20250310,124700,8413024335,11090,11080,11090,11080,243
20250310,124600,8410329475,11080,11060,11080,11060,345
20250310,124500,8406510125,11070,11090,11090,11060,208
20250310,124400,8404204565,11080,11070,11090,11070,307
20250310,124300,8400804675,11090,11070,11090,11070,436
20250310,124200,8395973165,11060,11060,11070,11060,303
20250310,124100,8392621045,11060,11050,11070,11040,1834
20250310,124000,8372352035,11050,11060,11060,11040,220
20250310,123900,8369920605,11070,11060,11070,11050,3595
20250310,123800,8330171315,11060,11030,11070,11030,1690
20250310,123700,8311487635,11030,11040,11040,11030,486
20250310,123600,8306125785,11050,11040,11050,11040,85
20250310,123500,8305186625,11050,11050,11050,11040,343
20250310,123400,8301398865,11050,11030,11050,11020,297
20250310,123300,8298121485,11030,11020,11030,11020,112
20250310,123200,8296886235,11020,11020,11030,11020,102
20250310,123100,8295761265,11020,11030,11030,11020,364
20250310,123000,8291748225,11020,11020,11030,11020,151
20250310,122900,8290083045,11020,11030,11040,11020,955
20250310,122800,8279556065,11030,11030,11040,11030,210
20250310,122700,8277238795,11030,11030,11040,11020,161
20250310,122600,8275462405,11030,11040,11050,11030,546
20250310,122500,8269437565,11040,11040,11040,11030,96
20250310,122400,8268377785,11050,11040,11050,11040,205
20250310,122300,8266112625,11040,11040,11050,11040,351
20250310,122200,8262237345,11030,11030,11050,11030,475
20250310,122100,8256992405,11040,11040,11040,11030,129
20250310,122000,8255568405,11050,11040,11060,11030,147
20250310,121900,8253944675,11040,11030,11040,11030,93
20250310,121800,8252917995,11040,11030,11040,11030,1630
20250310,121700,8234937875,11040,11040,11040,11030,162
20250310,121600,8233149465,11040,11040,11050,11030,169
20250310,121500,8231283755,11040,11040,11050,11040,390
20250310,121400,8226977905,11040,11040,11050,11040,102
20250310,121300,8225850925,11040,11040,11050,11030,156
20250310,121200,8224128575,11040,11050,11050,11030,740
20250310,121100,8215955225,11060,11040,11060,11040,178
20250310,121000,8213988515,11050,11050,11050,11040,140
20250310,120900,8212441605,11050,11060,11060,11040,136
20250310,120800,8210938085,11050,11040,11050,11040,1675
20250310,120700,8192444815,11040,11060,11070,11040,772
20250310,120600,8183918415,11070,11080,11090,11060,420
20250310,120500,8179268335,11080,11070,11080,11060,151
20250310,120400,8177597135,11060,11040,11080,11040,2654
20250310,120300,8148223975,11030,11040,11050,11030,2591
20250310,120200,8119621535,11040,11040,11040,11030,1617
20250310,120100,8101770550,11045,11050,11050,11040,510
20250310,120000,8096137465,11050,11040,11050,11040,246
20250310,115900,8093419370,11050,11060,11060,11040,744
20250310,115800,8085197540,11060,11070,11080,11060,480
20250310,115700,8079884370,11080,11070,11080,11060,763
20250310,115600,8071437520,11060,11050,11060,11050,902
20250310,115500,8061463040,11060,11070,11070,11060,286
20250310,115400,8058298090,11060,11055,11070,11050,458
20250310,115300,8053233250,11060,11060,11070,11050,195
20250310,115200,8051076050,11070,11060,11080,11060,222
20250310,115100,8048617710,11070,11070,11070,11060,140
20250310,115000,8047068100,11080,11060,11080,11060,397
20250310,114900,8042674865,11060,11070,11070,11060,121
20250310,114800,8041335565,11060,11060,11080,11060,372
20250310,114700,8037219395,11070,11080,11080,11070,939
20250310,114600,8026819625,11080,11070,11090,11070,329
20250310,114500,8023174355,11080,11070,11080,11070,392
20250310,114400,8018832485,11080,11070,11080,11060,1459
20250310,114300,8002687425,11070,11080,11080,11070,593
20250310,114200,7996121975,11070,11060,11080,11060,382
20250310,114100,7991892845,11070,11070,11080,11060,606
20250310,114000,7985183905,11060,11050,11065,11050,1163
20250310,113900,7972330615,11050,11060,11060,11050,1100
20250310,113800,7960170005,11060,11070,11080,11060,647
20250310,113700,7953008385,11070,11070,11070,11060,1109
20250310,113600,7940741065,11070,11060,11070,11060,719
20250310,113500,7932787955,11070,11070,11070,11060,541
20250310,113400,7926799255,11070,11060,11070,11050,865
20250310,113300,7917232165,11060,11070,11070,11050,646
20250310,113200,7910091225,11070,11070,11080,11060,1626
20250310,113100,7892098565,11075,11090,11090,11070,1362
20250310,113000,7877013280,11070,11070,11090,11070,3345
20250310,112900,7839982290,11090,11100,11100,11070,3707
20250310,112800,7798927920,11090,11100,11110,11090,363
20250310,112700,7794899570,11100,11100,11120,11090,697
20250310,112600,7787163395,11100,11100,11120,11090,1326
20250310,112500,7772445255,11110,11120,11120,11100,1030
20250310,112400,7760999855,11120,11120,11140,11120,189
20250310,112300,7758895625,11150,11120,11150,11100,1412
20250310,112200,7743184295,11120,11110,11130,11110,2843
20250310,112100,7711578755,11120,11120,11130,11110,595
20250310,112000,7704961520,11120,11150,11160,11120,2491
20250310,111900,7677223640,11160,11150,11160,11140,358
20250310,111800,7673229380,11150,11130,11150,11120,2907
20250310,111700,7640839560,11130,11130,11150,11130,879
20250310,111600,7631047660,11130,11150,11160,11110,3992
20250310,111500,7586612140,11160,11200,11200,11140,4088
20250310,111400,7540950960,11190,11220,11230,11190,2597
20250310,111300,7511840195,11230,11250,11250,11200,9448
20250310,111200,7405696625,11240,11150,11250,11150,41546
20250310,111100,6940653055,11160,11130,11170,11130,3223
20250310,111000,6904690675,11140,11130,11160,11120,5108
20250310,110900,6847794055,11140,11140,11140,11130,970
20250310,110800,6836993280,11140,11160,11160,11130,2525
20250310,110700,6808846540,11160,11160,11170,11150,1224
20250310,110600,6795178570,11170,11160,11170,11150,4946
20250310,110500,6739996070,11160,11135,11170,11130,8932
20250310,110400,6640386505,11130,11130,11150,11130,3798
20250310,110300,6598072150,11150,11070,11150,11070,16389
20250310,110200,6416019930,11070,11080,11090,11060,959
20250310,110100,6405399155,11080,11090,11090,11060,3694
20250310,110000,6364499955,11100,11000,11100,11000,11802
20250310,105900,6233873905,11010,11010,11040,10980,1779
20250310,105800,6214276345,11010,11040,11050,10930,4840
20250310,105700,6161020635,11040,11000,11100,10960,15897
20250310,105600,5985334515,11000,10870,11000,10870,9918
20250310,105500,5876421085,10870,10850,10910,10850,2289
20250310,105400,5851493645,10860,10850,10860,10850,117
20250310,105300,5850223055,10860,10850,10860,10840,606
20250310,105200,5843646915,10840,10845,10850,10840,189
20250310,105100,5841596690,10850,10850,10850,10840,314
20250310,105000,5838192370,10850,10860,10870,10850,264
20250310,104900,5835327065,10870,10855,10870,10850,2979
20250310,104800,5802952670,10850,10855,10860,10850,861
20250310,104700,5793609430,10860,10855,10865,10850,327
20250310,104600,5790059375,10860,10865,10870,10850,314
20250310,104500,5786649145,10860,10860,10860,10855,364
20250310,104400,5782696295,10860,10850,10870,10850,141
20250310,104300,5781165115,10855,10860,10860,10855,85
20250310,104200,5780242040,10870,10860,10870,10840,647
20250310,104100,5773215290,10860,10860,10860,10850,192
20250310,104000,5771130365,10860,10830,10880,10830,888
20250310,103900,5761493555,10840,10840,10840,10830,722
20250310,103800,5753669835,10840,10830,10840,10820,688
20250310,103700,5746219465,10830,10840,10840,10820,278
20250310,103600,5743207515,10830,10820,10840,10820,411
20250310,103500,5738756205,10830,10830,10830,10810,1136
20250310,103400,5726469395,10820,10820,10840,10820,299
20250310,103300,5723232065,10820,10810,10840,10810,2448
20250310,103200,5696717155,10820,10820,10820,10810,413
20250310,103100,5692250920,10820,10825,10825,10820,345
20250310,103000,5688517210,10820,10820,10825,10820,153
20250310,102900,5686861635,10825,10820,10825,10820,169
20250310,102800,5685033025,10820,10820,10830,10820,367
20250310,102700,5681061805,10820,10830,10840,10820,2180
20250310,102600,5657463085,10840,10850,10870,10840,1810
20250310,102500,5637838455,10860,10850,10860,10850,326
20250310,102400,5634299635,10840,10830,10850,10820,1955
20250310,102300,5613109885,10830,10830,10835,10820,709
20250310,102200,5605430130,10830,10800,10830,10800,1048
20250310,102100,5594105810,10800,10820,10820,10800,2252
20250310,102000,5569760985,10815,10810,10820,10810,1942
20250310,101900,5548761440,10810,10840,10840,10810,5287
20250310,101800,5491506640,10840,10850,10860,10840,3157
20250310,101700,5457256000,10860,10910,10910,10850,2188
20250310,101600,5433439820,10900,10910,10910,10900,10
20250310,101500,5433330810,10920,10890,10920,10890,1489
20250310,101400,5417112910,10890,10930,10930,10890,168
20250310,101300,5415282510,10900,10890,10900,10880,709
20250310,101200,5407561095,10890,10880,10890,10880,317
20250310,101100,5404111735,10890,10860,10890,10860,107
20250310,101000,5402949115,10860,10880,10880,10860,498
20250310,100900,5397534475,10850,10850,10870,10850,1284
20250310,100800,5383589765,10880,10870,10880,10850,1423
20250310,100700,5368141660,10860,10890,10890,10860,981
20250310,100600,5357481590,10890,10900,10900,10860,770
20250310,100500,5349115190,10870,10890,10890,10865,5860
20250310,100400,5285345620,10900,10890,10900,10890,1690
20250310,100300,5266939655,10890,10920,10920,10890,1452
20250310,100200,5251117180,10920,10940,10940,10900,8603
20250310,100100,5157269170,10940,10940,10970,10930,2733
20250310,100000,5127326680,10950,10970,10990,10940,1415
20250310,095900,5111804235,10965,10940,10965,10940,1344
20250310,095800,5097089890,10940,10940,10940,10920,1507
20250310,095700,5080610130,10940,10920,10950,10920,109
20250310,095600,5079418380,10920,10960,10960,10920,6970
20250310,095500,5003305755,10920,10930,10950,10920,3290
20250310,095400,4967349855,10930,10920,10940,10920,1597
20250310,095300,4949894705,10920,10960,10970,10920,1170
20250310,095200,4937091245,10960,10960,10960,10960,60
20250310,095100,4936433645,10920,10920,10960,10920,348
20250310,095000,4932627110,10930,10960,10960,10920,4255
20250310,094900,4886064790,10950,10970,10970,10940,1644
20250310,094800,4868062750,10970,10960,10980,10950,1480
20250310,094700,4851841030,10970,10980,10980,10970,816
20250310,094600,4842885750,10980,10985,10990,10980,416
20250310,094500,4838317580,10990,10950,10990,10950,1623
20250310,094400,4820511150,10960,10990,10990,10960,468
20250310,094300,4815371110,10990,10940,10990,10940,7198
20250310,094200,4736344800,10940,10905,10940,10900,435
20250310,094100,4731601010,10910,10910,10910,10900,1126
20250310,094000,4719324330,10910,10900,10940,10900,2610
20250310,093900,4690846690,10940,10930,10940,10890,2791
20250310,093800,4660416430,10930,10940,10970,10900,4774
20250310,093700,4608278610,10930,10940,10960,10930,1990
20250310,093600,4586520410,10940,10930,10940,10920,1057
20250310,093500,4574966670,10930,11000,11000,10930,4466
20250310,093400,4526062680,10990,10980,11020,10970,4472
20250310,093300,4476937870,10980,10950,11000,10940,6105
20250310,093200,4409923560,10940,10930,10960,10930,3891
20250310,093100,4367356970,10930,10950,10975,10930,5234
20250310,093000,4310083110,10950,10950,10980,10940,4944
20250310,092900,4255948160,10950,11000,11000,10950,10778
20250310,092800,4137790480,11000,11010,11020,11000,3188
20250310,092700,4102712050,11010,11000,11020,10970,6433
20250310,092600,4031944940,11000,11040,11050,11000,6473
20250310,092500,3960612370,11030,11110,11120,11030,10282
20250310,092400,3846788800,11100,11100,11130,11080,3984
20250310,092300,3802545880,11100,11110,11135,11090,6541
20250310,092200,3729859500,11110,11130,11130,11080,5564
20250310,092100,3668028580,11130,11090,11140,11070,4492
20250310,092000,3618222020,11090,11160,11180,11050,8664
20250310,091900,3521662030,11170,11090,11170,11090,16210
20250310,091800,3341115345,11120,10960,11120,10950,36101
20250310,091700,2942747445,10980,11010,11020,10970,5839
20250310,091600,2878572575,11010,11030,11060,11010,4741
20250310,091500,2826259220,11030,11070,11070,11000,7344
20250310,091400,2745289940,11070,11080,11090,11050,5936
20250310,091300,2679611500,11090,11130,11140,11080,21825
20250310,091200,2437396450,11140,11080,11150,11080,20284
20250310,091100,2211739060,11080,11010,11140,10990,29159
20250310,091000,1889767790,11040,10890,11070,10860,39964
20250310,090900,1450575050,10890,10830,10970,10830,26876
20250310,090800,1157884085,10830,10800,10840,10800,9953
20250310,090700,1050091125,10810,10840,10870,10790,10858
20250310,090600,932502010,10830,10860,10860,10820,9744
20250310,090500,826893860,10850,10810,10870,10770,19507
20250310,090400,615985235,10810,10820,10910,10790,24986
20250310,090300,345024640,10820,10600,10840,10600,13018
20250310,090200,205111350,10610,10540,10610,10540,5543
20250310,090100,146437710,10550,10540,10590,10540,1562
20250310,090000,129949490,10530,10550,10550,10500,11965