KissMeData/034220/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191900,13461802685,9360,9360,9360,9360,272332
20250321,191800,13461802685,9360,9360,9360,9360,0
20250321,191700,13461802685,9360,9360,9360,9360,0
20250321,191600,13461802685,9360,9360,9360,9360,0
20250321,191500,13461802685,9360,9360,9360,9360,0
20250321,191400,13461802685,9360,9360,9360,9360,0
20250321,191300,13461802685,9360,9360,9360,9360,0
20250321,191200,13461802685,9360,9360,9360,9360,0
20250321,191100,13461802685,9360,9360,9360,9360,0
20250321,191000,13461802685,9360,9360,9360,9360,0
20250321,190900,13461802685,9360,9360,9360,9360,0
20250321,190800,13461802685,9360,9360,9360,9360,0
20250321,190700,13461802685,9360,9360,9360,9360,0
20250321,190600,13461802685,9360,9360,9360,9360,0
20250321,190500,13461802685,9360,9360,9360,9360,0
20250321,190400,13461802685,9360,9360,9360,9360,0
20250321,190300,13461802685,9360,9360,9360,9360,0
20250321,190200,13461802685,9360,9360,9360,9360,0
20250321,190100,13461802685,9360,9360,9360,9360,0
20250321,190000,13461802685,9360,9360,9360,9360,0
20250321,185900,13461802685,9360,9360,9360,9360,0
20250321,185800,13461802685,9360,9360,9360,9360,0
20250321,185700,13461802685,9360,9360,9360,9360,0
20250321,185600,13461802685,9360,9360,9360,9360,0
20250321,185500,13461802685,9360,9360,9360,9360,0
20250321,185400,13461802685,9360,9360,9360,9360,0
20250321,185300,13461802685,9360,9360,9360,9360,0
20250321,185200,13461802685,9360,9360,9360,9360,0
20250321,185100,13461802685,9360,9360,9360,9360,0
20250321,185000,13461802685,9360,9360,9360,9360,0
20250321,184900,13461802685,9360,9360,9360,9360,272332
20250321,184800,13461802685,9360,9360,9360,9360,0
20250321,184700,13461802685,9360,9360,9360,9360,0
20250321,184600,13461802685,9360,9360,9360,9360,0
20250321,184500,13461802685,9360,9360,9360,9360,0
20250321,184400,13461802685,9360,9360,9360,9360,0
20250321,184300,13461802685,9360,9360,9360,9360,0
20250321,184200,13461802685,9360,9360,9360,9360,0
20250321,184100,13461802685,9360,9360,9360,9360,0
20250321,184000,13461802685,9360,9360,9360,9360,0
20250321,183900,13461802685,9360,9360,9360,9360,0
20250321,183800,13461802685,9360,9360,9360,9360,0
20250321,183700,13461802685,9360,9360,9360,9360,0
20250321,183600,13461802685,9360,9360,9360,9360,0
20250321,183500,13461802685,9360,9360,9360,9360,0
20250321,183400,13461802685,9360,9360,9360,9360,0
20250321,183300,13461802685,9360,9360,9360,9360,0
20250321,183200,13461802685,9360,9360,9360,9360,0
20250321,183100,13461802685,9360,9360,9360,9360,0
20250321,183000,13461802685,9360,9360,9360,9360,0
20250321,182900,13461802685,9360,9360,9360,9360,0
20250321,182800,13461802685,9360,9360,9360,9360,0
20250321,182700,13461802685,9360,9360,9360,9360,0
20250321,182600,13461802685,9360,9360,9360,9360,0
20250321,182500,13461802685,9360,9360,9360,9360,0
20250321,182400,13461802685,9360,9360,9360,9360,0
20250321,182300,13461802685,9360,9360,9360,9360,0
20250321,182200,13461802685,9360,9360,9360,9360,0
20250321,182100,13461802685,9360,9360,9360,9360,0
20250321,182000,13461802685,9360,9360,9360,9360,0
20250321,181900,13461802685,9360,9360,9360,9360,272332
20250321,181800,13461802685,9360,9360,9360,9360,0
20250321,181700,13461802685,9360,9360,9360,9360,0
20250321,181600,13461802685,9360,9360,9360,9360,0
20250321,181500,13461802685,9360,9360,9360,9360,0
20250321,181400,13461802685,9360,9360,9360,9360,0
20250321,181300,13461802685,9360,9360,9360,9360,0
20250321,181200,13461802685,9360,9360,9360,9360,0
20250321,181100,13461802685,9360,9360,9360,9360,0
20250321,181000,13461802685,9360,9360,9360,9360,0
20250321,180900,13461802685,9360,9360,9360,9360,0
20250321,180800,13461802685,9360,9360,9360,9360,0
20250321,180700,13461802685,9360,9360,9360,9360,0
20250321,180600,13461802685,9360,9360,9360,9360,0
20250321,180500,13461802685,9360,9360,9360,9360,0
20250321,180400,13461802685,9360,9360,9360,9360,0
20250321,180300,13461802685,9360,9360,9360,9360,0
20250321,180200,13461802685,9360,9360,9360,9360,0
20250321,180100,13461802685,9360,9360,9360,9360,0
20250321,180000,13461802685,9360,9360,9360,9360,0
20250321,175900,13461802685,9360,9360,9360,9360,0
20250321,175800,13461802685,9360,9360,9360,9360,0
20250321,175700,13461802685,9360,9360,9360,9360,0
20250321,175600,13461802685,9360,9360,9360,9360,0
20250321,175500,13461802685,9360,9360,9360,9360,0
20250321,175400,13461802685,9360,9360,9360,9360,0
20250321,175300,13461802685,9360,9360,9360,9360,0
20250321,175200,13461802685,9360,9360,9360,9360,0
20250321,175100,13461802685,9360,9360,9360,9360,0
20250321,175000,13461802685,9360,9360,9360,9360,0
20250321,174900,13461802685,9360,9360,9360,9360,272332
20250321,174800,13461802685,9360,9360,9360,9360,0
20250321,174700,13461802685,9360,9360,9360,9360,0
20250321,174600,13461802685,9360,9360,9360,9360,0
20250321,174500,13461802685,9360,9360,9360,9360,0
20250321,174400,13461802685,9360,9360,9360,9360,0
20250321,174300,13461802685,9360,9360,9360,9360,0
20250321,174200,13461802685,9360,9360,9360,9360,0
20250321,174100,13461802685,9360,9360,9360,9360,0
20250321,174000,13461802685,9360,9360,9360,9360,0
20250321,173900,13461802685,9360,9360,9360,9360,0
20250321,173800,13461802685,9360,9360,9360,9360,0
20250321,173700,13461802685,9360,9360,9360,9360,0
20250321,173600,13461802685,9360,9360,9360,9360,0
20250321,173500,13461802685,9360,9360,9360,9360,0
20250321,173400,13461802685,9360,9360,9360,9360,0
20250321,173300,13461802685,9360,9360,9360,9360,0
20250321,173200,13461802685,9360,9360,9360,9360,0
20250321,173100,13461802685,9360,9360,9360,9360,0
20250321,173000,13461802685,9360,9360,9360,9360,0
20250321,172900,13461802685,9360,9360,9360,9360,0
20250321,172800,13461802685,9360,9360,9360,9360,0
20250321,172700,13461802685,9360,9360,9360,9360,0
20250321,172600,13461802685,9360,9360,9360,9360,0
20250321,172500,13461802685,9360,9360,9360,9360,0
20250321,172400,13461802685,9360,9360,9360,9360,0
20250321,172300,13461802685,9360,9360,9360,9360,0
20250321,172200,13461802685,9360,9360,9360,9360,0
20250321,172100,13461802685,9360,9360,9360,9360,0
20250321,172000,13461802685,9360,9360,9360,9360,0
20250321,171900,13461802685,9360,9360,9360,9360,272332
20250321,171800,13461802685,9360,9360,9360,9360,0
20250321,171700,13461802685,9360,9360,9360,9360,0
20250321,171600,13461802685,9360,9360,9360,9360,0
20250321,171500,13461802685,9360,9360,9360,9360,0
20250321,171400,13461802685,9360,9360,9360,9360,0
20250321,171300,13461802685,9360,9360,9360,9360,0
20250321,171200,13461802685,9360,9360,9360,9360,0
20250321,171100,13461802685,9360,9360,9360,9360,0
20250321,171000,13461802685,9360,9360,9360,9360,0
20250321,170900,13461802685,9360,9360,9360,9360,0
20250321,170800,13461802685,9360,9360,9360,9360,0
20250321,170700,13461802685,9360,9360,9360,9360,0
20250321,170600,13461802685,9360,9360,9360,9360,0
20250321,170500,13461802685,9360,9360,9360,9360,0
20250321,170400,13461802685,9360,9360,9360,9360,0
20250321,170300,13461802685,9360,9360,9360,9360,0
20250321,170200,13461802685,9360,9360,9360,9360,0
20250321,170100,13461802685,9360,9360,9360,9360,0
20250321,170000,13461802685,9360,9360,9360,9360,0
20250321,165900,13461802685,9360,9360,9360,9360,0
20250321,165800,13461802685,9360,9360,9360,9360,0
20250321,165700,13461802685,9360,9360,9360,9360,0
20250321,165600,13461802685,9360,9360,9360,9360,0
20250321,165500,13461802685,9360,9360,9360,9360,0
20250321,165400,13461802685,9360,9360,9360,9360,0
20250321,165300,13461802685,9360,9360,9360,9360,0
20250321,165200,13461802685,9360,9360,9360,9360,0
20250321,165100,13461802685,9360,9360,9360,9360,0
20250321,165000,13461802685,9360,9360,9360,9360,0
20250321,164900,13461802685,9360,9360,9360,9360,272332
20250321,164800,13461802685,9360,9360,9360,9360,0
20250321,164700,13461802685,9360,9360,9360,9360,0
20250321,164600,13461802685,9360,9360,9360,9360,0
20250321,164500,13461802685,9360,9360,9360,9360,0
20250321,164400,13461802685,9360,9360,9360,9360,0
20250321,164300,13461802685,9360,9360,9360,9360,0
20250321,164200,13461802685,9360,9360,9360,9360,0
20250321,164100,13461802685,9360,9360,9360,9360,0
20250321,164000,13461802685,9360,9360,9360,9360,0
20250321,163900,13461802685,9360,9360,9360,9360,0
20250321,163800,13461802685,9360,9360,9360,9360,0
20250321,163700,13461802685,9360,9360,9360,9360,0
20250321,163600,13461802685,9360,9360,9360,9360,0
20250321,163500,13461802685,9360,9360,9360,9360,0
20250321,163400,13461802685,9360,9360,9360,9360,0
20250321,163300,13461802685,9360,9360,9360,9360,0
20250321,163200,13461802685,9360,9360,9360,9360,0
20250321,163100,13461802685,9360,9360,9360,9360,0
20250321,163000,13461802685,9360,9360,9360,9360,0
20250321,162900,13461802685,9360,9360,9360,9360,0
20250321,162800,13461802685,9360,9360,9360,9360,0
20250321,162700,13461802685,9360,9360,9360,9360,0
20250321,162600,13461802685,9360,9360,9360,9360,0
20250321,162500,13461802685,9360,9360,9360,9360,0
20250321,162400,13461802685,9360,9360,9360,9360,0
20250321,162300,13461802685,9360,9360,9360,9360,0
20250321,162200,13461802685,9360,9360,9360,9360,0
20250321,162100,13461802685,9360,9360,9360,9360,0
20250321,162000,13461802685,9360,9360,9360,9360,0
20250321,161900,13461802685,9360,9360,9360,9360,272332
20250321,161800,13461802685,9360,9360,9360,9360,0
20250321,161700,13461802685,9360,9360,9360,9360,0
20250321,161600,13461802685,9360,9360,9360,9360,0
20250321,161500,13461802685,9360,9360,9360,9360,0
20250321,161400,13461802685,9360,9360,9360,9360,0
20250321,161300,13461802685,9360,9360,9360,9360,0
20250321,161200,13461802685,9360,9360,9360,9360,0
20250321,161100,13461802685,9360,9360,9360,9360,0
20250321,161000,13461802685,9360,9360,9360,9360,0
20250321,160900,13461802685,9360,9360,9360,9360,0
20250321,160800,13461802685,9360,9360,9360,9360,0
20250321,160700,13461802685,9360,9360,9360,9360,0
20250321,160600,13461802685,9360,9360,9360,9360,0
20250321,160500,13461802685,9360,9360,9360,9360,0
20250321,160400,13461802685,9360,9360,9360,9360,0
20250321,160300,13461802685,9360,9360,9360,9360,0
20250321,160200,13461802685,9360,9360,9360,9360,0
20250321,160100,13461802685,9360,9360,9360,9360,0
20250321,160000,13461802685,9360,9360,9360,9360,0
20250321,155900,13461802685,9360,9360,9360,9360,0
20250321,155800,13461802685,9360,9360,9360,9360,0
20250321,155700,13461802685,9360,9360,9360,9360,0
20250321,155600,13461802685,9360,9360,9360,9360,0
20250321,155500,13461802685,9360,9360,9360,9360,0
20250321,155400,13461802685,9360,9360,9360,9360,0
20250321,155300,13461802685,9360,9360,9360,9360,0
20250321,155200,13461802685,9360,9360,9360,9360,0
20250321,155100,13461802685,9360,9360,9360,9360,0
20250321,155000,13461802685,9360,9360,9360,9360,0
20250321,154900,13461802685,9360,9360,9360,9360,272332
20250321,154800,13461802685,9360,9360,9360,9360,0
20250321,154700,13461802685,9360,9360,9360,9360,0
20250321,154600,13461802685,9360,9360,9360,9360,0
20250321,154500,13461802685,9360,9360,9360,9360,0
20250321,154400,13461802685,9360,9360,9360,9360,0
20250321,154300,13461802685,9360,9360,9360,9360,0
20250321,154200,13461802685,9360,9360,9360,9360,0
20250321,154100,13461802685,9360,9360,9360,9360,0
20250321,154000,13461802685,9360,9360,9360,9360,0
20250321,153900,13461802685,9360,9360,9360,9360,0
20250321,153800,13461802685,9360,9360,9360,9360,0
20250321,153700,13461802685,9360,9360,9360,9360,0
20250321,153600,13461802685,9360,9360,9360,9360,0
20250321,153500,13461802685,9360,9360,9360,9360,0
20250321,153400,13461802685,9360,9360,9360,9360,0
20250321,153300,13461802685,9360,9360,9360,9360,0
20250321,153200,13461802685,9360,9360,9360,9360,0
20250321,153100,13461802685,9360,9360,9360,9360,0
20250321,153000,13461802685,9360,9360,9360,9360,272332
20250321,152900,10912775165,9360,9360,9360,9360,0
20250321,152800,10912775165,9360,9360,9360,9360,0
20250321,152700,10912775165,9360,9360,9360,9360,0
20250321,152600,10912775165,9360,9360,9360,9360,0
20250321,152500,10912775165,9360,9360,9360,9360,0
20250321,152400,10912775165,9360,9360,9360,9360,0
20250321,152300,10912775165,9360,9360,9360,9360,0
20250321,152200,10912775165,9360,9360,9360,9360,0
20250321,152100,10912775165,9360,9360,9360,9360,0
20250321,152000,10912775165,9360,9360,9360,9360,0
20250321,151900,10912775165,9360,9340,9380,9340,11496
20250321,151800,10805231745,9350,9370,9370,9340,13822
20250321,151700,10675871775,9370,9370,9370,9360,7587
20250321,151600,10604806755,9360,9365,9370,9360,2028
20250321,151500,10585804760,9370,9380,9390,9360,11563
20250321,151400,10477435560,9380,9380,9390,9370,5380
20250321,151300,10426955750,9380,9380,9390,9370,1837
20250321,151200,10409725250,9390,9380,9390,9370,3184
20250321,151100,10379837820,9380,9360,9380,9360,2415
20250321,151000,10357200070,9370,9370,9370,9360,3052
20250321,150900,10328624130,9370,9370,9380,9370,6085
20250321,150800,10271607290,9370,9370,9380,9370,530
20250321,150700,10266639800,9370,9385,9390,9370,10589
20250321,150600,10167298025,9390,9390,9390,9380,1377
20250321,150500,10154368180,9390,9380,9390,9370,7482
20250321,150400,10084176350,9380,9380,9380,9370,4875
20250321,150300,10038449280,9380,9370,9380,9370,2558
20250321,150200,10014466030,9380,9370,9380,9360,1861
20250321,150100,9997019860,9370,9370,9370,9360,3970
20250321,150000,9959831020,9370,9360,9370,9360,2158
20250321,145900,9939611140,9360,9360,9370,9360,3291
20250321,145800,9908790740,9360,9370,9370,9360,1313
20250321,145700,9896489610,9370,9370,9370,9360,1321
20250321,145600,9884112430,9370,9360,9370,9360,1936
20250321,145500,9865979450,9360,9350,9370,9350,1911
20250321,145400,9848092600,9360,9350,9360,9350,1576
20250321,145300,9833348910,9350,9350,9360,9350,898
20250321,145200,9824944940,9360,9350,9360,9350,1869
20250321,145100,9807461690,9350,9360,9360,9350,691
20250321,145000,9800997250,9350,9350,9360,9350,334
20250321,144900,9797871290,9350,9360,9370,9350,9854
20250321,144800,9705650220,9360,9370,9370,9360,841
20250321,144700,9697776450,9370,9370,9370,9360,617
20250321,144600,9691998700,9360,9360,9370,9360,3352
20250321,144500,9660621410,9370,9370,9370,9360,1085
20250321,144400,9650461640,9370,9360,9370,9360,500
20250321,144300,9645777810,9370,9360,9370,9360,1285
20250321,144200,9633741130,9360,9370,9370,9360,875
20250321,144100,9625550460,9360,9370,9370,9360,2789
20250321,144000,9599418690,9370,9380,9380,9370,2523
20250321,143900,9575759695,9380,9370,9380,9370,1179
20250321,143800,9564702640,9380,9385,9390,9370,3498
20250321,143700,9531889520,9390,9390,9390,9380,1741
20250321,143600,9515543050,9390,9380,9390,9370,1717
20250321,143500,9499430940,9380,9380,9380,9370,1925
20250321,143400,9481383180,9380,9380,9380,9370,1199
20250321,143300,9470137060,9380,9380,9380,9370,5477
20250321,143200,9418762840,9370,9360,9380,9360,6073
20250321,143100,9361852350,9360,9370,9370,9360,1779
20250321,143000,9345193920,9360,9370,9370,9360,1368
20250321,142900,9332382000,9360,9360,9370,9360,237
20250321,142800,9330162460,9360,9360,9370,9360,845
20250321,142700,9322252560,9360,9370,9370,9360,389
20250321,142600,9318609655,9360,9370,9370,9360,6765
20250321,142500,9255225385,9370,9380,9380,9370,1130
20250321,142400,9244629295,9380,9370,9380,9370,715
20250321,142300,9237926395,9370,9370,9380,9370,1370
20250321,142200,9225083555,9370,9370,9380,9370,926
20250321,142100,9216399385,9380,9370,9380,9370,1102
20250321,142000,9206068795,9380,9370,9380,9370,428
20250321,141900,9202056705,9380,9380,9380,9370,3706
20250321,141800,9167324785,9380,9380,9380,9370,940
20250321,141700,9158512085,9380,9380,9380,9370,1868
20250321,141600,9141005225,9370,9370,9380,9370,655
20250321,141500,9134866455,9380,9370,9380,9370,280
20250321,141400,9132241045,9380,9380,9380,9370,1350
20250321,141300,9119589575,9380,9380,9380,9370,317
20250321,141200,9116616255,9370,9370,9380,9370,1122
20250321,141100,9106099705,9380,9360,9380,9360,4465
20250321,141000,9064271830,9365,9365,9365,9360,1518
20250321,140900,9050063090,9365,9365,9365,9360,827
20250321,140800,9042321490,9360,9365,9365,9360,1410
20250321,140700,9029122885,9360,9370,9370,9360,7946
20250321,140600,8954730605,9370,9370,9380,9370,7332
20250321,140500,8886016940,9370,9380,9380,9370,4533
20250321,140400,8843497700,9380,9390,9390,9380,1916
20250321,140300,8825512545,9380,9380,9390,9380,249
20250321,140200,8823175595,9380,9400,9400,9380,6240
20250321,140100,8764572015,9390,9390,9400,9390,1373
20250321,140000,8751667945,9390,9390,9400,9390,1532
20250321,135900,8737273705,9400,9400,9400,9390,1074
20250321,135800,8727178635,9390,9400,9410,9390,1351
20250321,135700,8714479085,9410,9410,9410,9390,1699
20250321,135600,8698506465,9410,9400,9410,9390,1143
20250321,135500,8687758235,9390,9400,9410,9390,2730
20250321,135400,8662096435,9410,9400,9410,9390,2276
20250321,135300,8640692685,9400,9400,9410,9390,1805
20250321,135200,8623721635,9400,9400,9410,9400,1895
20250321,135100,8605906710,9395,9390,9400,9390,2238
20250321,135000,8584879725,9390,9390,9400,9390,1517
20250321,134900,8570623575,9400,9390,9400,9390,963
20250321,134800,8561578095,9400,9400,9400,9390,1282
20250321,134700,8549530845,9400,9410,9410,9400,5554
20250321,134600,8497318770,9410,9390,9410,9390,4645
20250321,134500,8453649965,9400,9390,9400,9390,1486
20250321,134400,8439681575,9400,9390,9400,9390,1381
20250321,134300,8426704055,9390,9390,9390,9380,3355
20250321,134200,8395204175,9390,9380,9390,9380,1171
20250321,134100,8384211065,9380,9380,9390,9380,2537
20250321,134000,8360405235,9380,9380,9390,9380,1601
20250321,133900,8345374755,9390,9380,9390,9380,1251
20250321,133800,8333628115,9380,9390,9390,9380,2920
20250321,133700,8306233025,9390,9380,9390,9380,372
20250321,133600,8302740105,9380,9390,9400,9380,1727
20250321,133500,8286519275,9400,9390,9400,9390,2163
20250321,133400,8266204765,9390,9380,9390,9370,1809
20250321,133300,8249239405,9380,9380,9380,9370,293
20250321,133200,8246491285,9370,9370,9380,9370,1049
20250321,133100,8236661685,9370,9370,9380,9370,3183
20250321,133000,8206836965,9380,9370,9380,9370,3191
20250321,132900,8176922345,9380,9380,9390,9370,3385
20250321,132800,8145174415,9380,9380,9390,9380,693
20250321,132700,8138667605,9380,9400,9410,9380,8220
20250321,132600,8061482455,9400,9400,9400,9390,5366
20250321,132500,8011042075,9390,9400,9400,9390,467
20250321,132400,8006654765,9390,9390,9400,9390,754
20250321,132300,7999573330,9400,9390,9400,9390,1779
20250321,132200,7982863850,9400,9400,9400,9390,1992
20250321,132100,7964143020,9400,9400,9410,9390,2836
20250321,132000,7937470060,9400,9400,9400,9390,993
20250321,131900,7928137780,9400,9390,9410,9390,6831
20250321,131800,7863909510,9400,9425,9430,9390,9280
20250321,131700,7776551910,9420,9440,9440,9420,11348
20250321,131600,7669557390,9440,9420,9440,9420,8560
20250321,131500,7588825900,9430,9430,9430,9420,3251
20250321,131400,7558178860,9430,9410,9440,9410,28922
20250321,131300,7285544450,9420,9380,9420,9380,55707
20250321,131200,6762150150,9370,9370,9380,9370,19067
20250321,131100,6583410535,9370,9370,9370,9360,2417
20250321,131000,6560768535,9370,9370,9370,9360,1587
20250321,130900,6545902255,9370,9360,9370,9360,1352
20250321,130800,6533240445,9370,9360,9370,9360,2218
20250321,130700,6512466155,9365,9360,9365,9360,1849
20250321,130600,6495157595,9360,9360,9365,9360,695
20250321,130500,6488651745,9360,9360,9370,9360,774
20250321,130400,6481403810,9360,9350,9370,9350,17595
20250321,130300,6316642920,9360,9360,9360,9350,1297
20250321,130200,6304509180,9350,9350,9360,9350,267
20250321,130100,6302012720,9350,9350,9360,9350,3498
20250321,130000,6269306210,9350,9360,9360,9350,4714
20250321,125900,6225227030,9350,9350,9360,9350,940
20250321,125800,6216435060,9350,9350,9360,9350,3133
20250321,125700,6187133800,9360,9360,9360,9350,528
20250321,125600,6182191860,9350,9350,9360,9350,1489
20250321,125500,6168261050,9350,9355,9360,9350,849
20250321,125400,6160319790,9350,9350,9360,9350,1521
20250321,125300,6146097330,9350,9350,9360,9350,443
20250321,125200,6141952190,9360,9360,9360,9350,1003
20250321,125100,6132567190,9360,9350,9360,9350,2546
20250321,125000,6108757960,9360,9360,9360,9350,2700
20250321,124900,6083510440,9350,9360,9360,9350,833
20250321,124800,6075719065,9360,9355,9360,9350,4343
20250321,124700,6035073690,9360,9350,9360,9350,434
20250321,124600,6031011680,9350,9360,9360,9350,2999
20250321,124500,6002970980,9360,9350,9360,9350,2748
20250321,124400,5977262520,9350,9350,9360,9350,6930
20250321,124300,5912465830,9350,9350,9360,9350,1107
20250321,124200,5902114605,9350,9350,9360,9350,3830
20250321,124100,5866290620,9350,9360,9360,9350,12020
20250321,124000,5753901300,9350,9360,9360,9350,1212
20250321,123900,5742562590,9350,9355,9360,9350,1478
20250321,123800,5728736185,9360,9360,9360,9350,630
20250321,123700,5722839400,9360,9360,9360,9350,975
20250321,123600,5713717190,9350,9360,9360,9350,231
20250321,123500,5711555330,9350,9350,9360,9350,688
20250321,123400,5705119335,9350,9350,9360,9350,511
20250321,123300,5700338760,9350,9360,9360,9350,1634
20250321,123200,5685054580,9360,9360,9360,9350,1173
20250321,123100,5674079330,9350,9350,9360,9350,1256
20250321,123000,5662324490,9360,9350,9360,9350,1332
20250321,122900,5649863880,9350,9350,9360,9340,6580
20250321,122800,5588334980,9350,9340,9350,9340,1009
20250321,122700,5578904410,9350,9350,9350,9340,557
20250321,122600,5573697460,9350,9350,9350,9340,1372
20250321,122500,5560879300,9340,9350,9350,9340,1254
20250321,122400,5549158350,9350,9350,9350,9340,1577
20250321,122300,5534420830,9350,9340,9350,9340,1868
20250321,122200,5516959820,9350,9350,9350,9340,372
20250321,122100,5513482240,9340,9340,9350,9340,715
20250321,122000,5506802550,9340,9340,9350,9340,1234
20250321,121900,5495269510,9350,9340,9350,9340,2843
20250321,121800,5468687580,9350,9350,9350,9340,606
20250321,121700,5463025990,9350,9340,9350,9340,747
20250321,121600,5456045010,9340,9340,9350,9340,2783
20250321,121500,5430051280,9350,9350,9350,9340,606
20250321,121400,5424388580,9350,9340,9350,9340,700
20250321,121300,5417849370,9340,9340,9350,9340,519
20250321,121200,5413001110,9340,9345,9350,9340,1881
20250321,121100,5395431560,9350,9350,9350,9340,1926
20250321,121000,5377432810,9350,9350,9350,9350,582
20250321,120900,5371991110,9350,9350,9360,9350,479
20250321,120800,5367512255,9350,9350,9350,9350,952
20250321,120700,5358611055,9350,9350,9360,9350,61
20250321,120600,5358040645,9350,9350,9350,9350,663
20250321,120500,5351841595,9350,9345,9360,9310,13728
20250321,120400,5223674325,9340,9345,9345,9330,6068
20250321,120300,5167000795,9350,9355,9355,9350,13299
20250321,120200,5042654710,9350,9350,9355,9350,1242
20250321,120100,5031039760,9350,9350,9355,9350,1581
20250321,120000,5016255645,9350,9355,9360,9350,1522
20250321,115900,5002019450,9360,9360,9365,9360,6294
20250321,115800,4943107605,9360,9360,9365,9360,917
20250321,115700,4934523320,9365,9360,9365,9360,929
20250321,115600,4925827080,9360,9360,9365,9360,1753
20250321,115500,4909418485,9360,9360,9365,9360,1172
20250321,115400,4898447195,9360,9360,9365,9360,1315
20250321,115300,4886135055,9365,9365,9365,9360,1015
20250321,115200,4876629590,9360,9370,9370,9360,3179
20250321,115100,4846848580,9370,9360,9370,9360,11312
20250321,115000,4740904780,9360,9350,9360,9350,1768
20250321,114900,4724371090,9350,9350,9350,9340,2925
20250321,114800,4697022360,9330,9350,9350,9330,209
20250321,114700,4695068880,9330,9350,9350,9330,2870
20250321,114600,4668252820,9350,9360,9360,9350,581
20250321,114500,4662817530,9350,9340,9360,9330,6083
20250321,114400,4605986150,9340,9340,9350,9340,5867
20250321,114300,4551187170,9350,9350,9360,9330,8450
20250321,114200,4472198020,9360,9360,9360,9350,1413
20250321,114100,4458974500,9360,9340,9360,9340,25277
20250321,114000,4222751880,9330,9335,9340,9330,1092
20250321,113900,4212557035,9340,9330,9340,9320,5049
20250321,113800,4165436950,9330,9320,9330,9320,936
20250321,113700,4156712010,9320,9330,9330,9320,761
20250321,113600,4149617490,9330,9320,9330,9320,1809
20250321,113500,4132754030,9320,9330,9330,9320,928
20250321,113400,4124096970,9330,9320,9330,9315,2255
20250321,113300,4103073320,9310,9320,9330,9310,1672
20250321,113200,4087493840,9330,9320,9330,9320,1393
20250321,113100,4074510060,9320,9320,9330,9320,905
20250321,113000,4066070140,9320,9320,9330,9320,1650
20250321,112900,4050691430,9320,9315,9320,9310,298
20250321,112800,4047915435,9320,9330,9330,9310,3118
20250321,112700,4018859185,9330,9325,9330,9320,5269
20250321,112600,3969720720,9330,9320,9330,9320,581
20250321,112500,3964304660,9330,9330,9330,9320,1969
20250321,112400,3945933960,9330,9330,9330,9320,1661
20250321,112300,3930448000,9330,9320,9330,9320,3532
20250321,112200,3897523540,9320,9330,9330,9320,4742
20250321,112100,3853327180,9330,9320,9330,9320,1646
20250321,112000,3837976680,9320,9320,9330,9310,6863
20250321,111900,3773957270,9320,9310,9320,9310,19601
20250321,111800,3591386370,9310,9310,9310,9300,4373
20250321,111700,3550694435,9300,9290,9310,9280,35414
20250321,111600,3221458420,9290,9270,9290,9270,11369
20250321,111500,3115968865,9270,9260,9270,9260,719
20250321,111400,3109304595,9250,9260,9270,9250,1511
20250321,111300,3095316425,9260,9270,9270,9260,1008
20250321,111200,3085982315,9270,9270,9270,9260,419
20250321,111100,3082101725,9260,9260,9260,9250,4058
20250321,111000,3044524905,9260,9260,9270,9260,426
20250321,110900,3040580115,9260,9270,9270,9260,1220
20250321,110800,3029273375,9270,9280,9280,9260,1019
20250321,110700,3019827495,9270,9270,9280,9260,1087
20250321,110600,3009753545,9280,9270,9280,9270,112
20250321,110500,3008715155,9270,9270,9280,9270,1458
20250321,110400,2995197445,9270,9280,9280,9270,2207
20250321,110300,2974731285,9270,9270,9270,9270,443
20250321,110200,2970624675,9270,9270,9280,9270,2154
20250321,110100,2950651595,9270,9270,9270,9270,3125
20250321,110000,2921682845,9270,9270,9280,9270,68
20250321,105900,2921052310,9270,9270,9280,9270,1693
20250321,105800,2905351990,9270,9275,9275,9270,97
20250321,105700,2904452780,9280,9270,9280,9270,4660
20250321,105600,2861242075,9280,9280,9280,9270,577
20250321,105500,2855891925,9270,9280,9290,9270,1945
20250321,105400,2837853625,9280,9280,9285,9280,1224
20250321,105300,2826494855,9290,9290,9290,9290,16
20250321,105200,2826346215,9280,9280,9290,9280,1192
20250321,105100,2815283385,9280,9280,9280,9280,0
20250321,105000,2815283385,9280,9280,9290,9280,601
20250321,104900,2809706085,9280,9270,9285,9270,2900
20250321,104800,2782797080,9270,9280,9280,9270,682
20250321,104700,2776468230,9280,9280,9280,9270,46
20250321,104600,2776041700,9280,9280,9280,9270,4846
20250321,104500,2731071700,9280,9280,9280,9270,83
20250321,104400,2730302200,9270,9270,9280,9270,228
20250321,104300,2728187900,9280,9270,9280,9270,32
20250321,104200,2727891050,9280,9280,9280,9270,760
20250321,104100,2720840050,9280,9270,9280,9270,335
20250321,104000,2717733730,9270,9280,9280,9270,199
20250321,103900,2715887960,9270,9270,9280,9260,1918
20250321,103800,2698108540,9270,9280,9280,9270,228
20250321,103700,2695992830,9280,9280,9280,9270,1386
20250321,103600,2683134990,9270,9270,9290,9270,3177
20250321,103500,2653684140,9270,9280,9290,9270,3759
20250321,103400,2618797360,9290,9280,9290,9280,164
20250321,103300,2617274995,9285,9290,9290,9280,298
20250321,103200,2614509525,9280,9280,9280,9280,2372
20250321,103100,2592497365,9280,9280,9290,9280,620
20250321,103000,2586743745,9280,9280,9290,9280,2931
20250321,102900,2559536485,9280,9280,9280,9270,916
20250321,102800,2551041015,9280,9280,9280,9280,656
20250321,102700,2544953335,9280,9270,9280,9270,5157
20250321,102600,2497099635,9280,9270,9280,9270,1069
20250321,102500,2487184925,9270,9280,9280,9270,417
20250321,102400,2483319245,9270,9270,9270,9270,729
20250321,102300,2476561415,9270,9270,9280,9270,1536
20250321,102200,2462321075,9280,9280,9280,9270,608
20250321,102100,2456680850,9280,9280,9280,9280,178
20250321,102000,2455029010,9270,9280,9280,9270,2256
20250321,101900,2434101710,9280,9270,9280,9270,1656
20250321,101800,2418734540,9290,9285,9290,9270,1454
20250321,101700,2405243530,9285,9270,9285,9270,755
20250321,101600,2398237650,9280,9280,9290,9270,2373
20250321,101500,2376216240,9280,9280,9290,9280,973
20250321,101400,2367186195,9290,9285,9290,9280,522
20250321,101300,2362341380,9280,9280,9285,9280,1031
20250321,101200,2352773695,9280,9280,9280,9270,1320
20250321,101100,2340525095,9280,9280,9280,9270,1678
20250321,101000,2324954495,9270,9275,9280,9270,959
20250321,100900,2316058955,9270,9280,9290,9270,6522
20250321,100800,2255540405,9280,9270,9280,9270,1919
20250321,100700,2237745385,9270,9270,9270,9260,1345
20250321,100600,2225278225,9270,9260,9270,9260,1767
20250321,100500,2208908550,9270,9260,9270,9260,1696
20250321,100400,2193193200,9270,9250,9270,9250,1811
20250321,100300,2176423110,9250,9250,9260,9250,202
20250321,100200,2174554585,9250,9260,9270,9250,1443
20250321,100100,2161194705,9260,9250,9270,9250,465
20250321,100000,2156888145,9250,9240,9260,9240,2701
20250321,095900,2131905615,9240,9260,9260,9240,4288
20250321,095800,2092258415,9250,9270,9270,9250,3506
20250321,095700,2059796635,9280,9270,9280,9260,786
20250321,095600,2052511205,9270,9270,9280,9260,1304
20250321,095500,2040427515,9270,9260,9280,9260,1636
20250321,095400,2025271785,9260,9270,9270,9260,844
20250321,095300,2017451005,9270,9270,9280,9260,370
20250321,095200,2014020755,9270,9280,9290,9270,4699
20250321,095100,1970411605,9280,9295,9295,9280,3991
20250321,095000,1933344370,9295,9310,9310,9290,5145
20250321,094900,1885495740,9300,9310,9320,9300,2890
20250321,094800,1858592270,9310,9300,9310,9290,16579
20250321,094700,1704324175,9300,9290,9300,9285,18860
20250321,094600,1528950900,9290,9260,9290,9260,33825
20250321,094500,1215119025,9270,9260,9270,9260,2200
20250321,094400,1194746335,9260,9270,9270,9250,5780
20250321,094300,1141223815,9270,9270,9270,9265,410
20250321,094200,1137423910,9270,9255,9270,9255,3240
20250321,094100,1107396090,9255,9250,9260,9245,3723
20250321,094000,1072939455,9250,9250,9250,9245,1047
20250321,093900,1063254730,9250,9240,9250,9240,505
20250321,093800,1058587700,9240,9250,9250,9240,3253
20250321,093700,1028513460,9250,9260,9260,9250,345
20250321,093600,1025321690,9250,9250,9260,9240,2810
20250321,093500,999327130,9250,9250,9250,9250,1721
20250321,093400,983407880,9250,9250,9250,9240,724
20250321,093300,976713025,9250,9240,9250,9230,2960
20250321,093200,949359855,9240,9220,9240,9220,6078
20250321,093100,893258735,9210,9220,9220,9210,350
20250321,093000,890034135,9220,9220,9220,9190,270
20250321,092900,887549265,9220,9210,9220,9200,2399
20250321,092800,865468335,9210,9210,9220,9200,3622
20250321,092700,832108615,9200,9210,9210,9200,2053
20250321,092600,813219265,9210,9210,9220,9210,404
20250321,092500,809498275,9210,9180,9230,9170,18139
20250321,092400,642655495,9190,9210,9210,9190,6079
20250321,092300,586731080,9220,9230,9235,9220,2348
20250321,092200,565074690,9230,9230,9230,9220,1210
20250321,092100,553908320,9240,9230,9240,9230,131
20250321,092000,552699030,9230,9230,9250,9230,5700
20250321,091900,500067005,9230,9230,9230,9220,2875
20250321,091800,473545095,9230,9230,9230,9230,1341
20250321,091700,461167665,9240,9230,9240,9220,2514
20250321,091600,437968195,9230,9240,9240,9220,941
20250321,091500,429282195,9230,9245,9245,9230,3106
20250321,091400,400589245,9250,9250,9250,9240,813
20250321,091300,393070885,9250,9250,9250,9240,1098
20250321,091200,382917050,9250,9250,9250,9240,839
20250321,091100,375161880,9250,9255,9260,9245,2181
20250321,091000,354983015,9260,9240,9260,9240,5598
20250321,090900,303229010,9240,9240,9240,9230,525
20250321,090800,298379160,9230,9235,9240,9230,2198
20250321,090700,278089650,9230,9240,9240,9230,223
20250321,090600,276030160,9240,9240,9240,9230,414
20250321,090500,272205850,9240,9200,9240,9200,7516
20250321,090400,202919360,9190,9210,9220,9190,6416
20250321,090300,143894330,9210,9220,9220,9210,3098
20250321,090200,115358570,9210,9230,9230,9210,1154
20250321,090100,104718030,9220,9240,9270,9220,1454
20250321,090000,91281870,9250,9200,9260,9190,9803