KissMeData/067310/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194900,10382024965,10930,10930,10930,10930,82916
20250313,194800,10382024965,10930,10930,10930,10930,0
20250313,194700,10382024965,10930,10930,10930,10930,0
20250313,194600,10382024965,10930,10930,10930,10930,0
20250313,194500,10382024965,10930,10930,10930,10930,0
20250313,194400,10382024965,10930,10930,10930,10930,0
20250313,194300,10382024965,10930,10930,10930,10930,0
20250313,194200,10382024965,10930,10930,10930,10930,0
20250313,194100,10382024965,10930,10930,10930,10930,0
20250313,194000,10382024965,10930,10930,10930,10930,0
20250313,193900,10382024965,10930,10930,10930,10930,0
20250313,193800,10382024965,10930,10930,10930,10930,0
20250313,193700,10382024965,10930,10930,10930,10930,0
20250313,193600,10382024965,10930,10930,10930,10930,0
20250313,193500,10382024965,10930,10930,10930,10930,0
20250313,193400,10382024965,10930,10930,10930,10930,0
20250313,193300,10382024965,10930,10930,10930,10930,0
20250313,193200,10382024965,10930,10930,10930,10930,0
20250313,193100,10382024965,10930,10930,10930,10930,0
20250313,193000,10382024965,10930,10930,10930,10930,0
20250313,192900,10382024965,10930,10930,10930,10930,0
20250313,192800,10382024965,10930,10930,10930,10930,0
20250313,192700,10382024965,10930,10930,10930,10930,0
20250313,192600,10382024965,10930,10930,10930,10930,0
20250313,192500,10382024965,10930,10930,10930,10930,0
20250313,192400,10382024965,10930,10930,10930,10930,0
20250313,192300,10382024965,10930,10930,10930,10930,0
20250313,192200,10382024965,10930,10930,10930,10930,0
20250313,192100,10382024965,10930,10930,10930,10930,0
20250313,192000,10382024965,10930,10930,10930,10930,0
20250313,191900,10382024965,10930,10930,10930,10930,82916
20250313,191800,10382024965,10930,10930,10930,10930,0
20250313,191700,10382024965,10930,10930,10930,10930,0
20250313,191600,10382024965,10930,10930,10930,10930,0
20250313,191500,10382024965,10930,10930,10930,10930,0
20250313,191400,10382024965,10930,10930,10930,10930,0
20250313,191300,10382024965,10930,10930,10930,10930,0
20250313,191200,10382024965,10930,10930,10930,10930,0
20250313,191100,10382024965,10930,10930,10930,10930,0
20250313,191000,10382024965,10930,10930,10930,10930,0
20250313,190900,10382024965,10930,10930,10930,10930,0
20250313,190800,10382024965,10930,10930,10930,10930,0
20250313,190700,10382024965,10930,10930,10930,10930,0
20250313,190600,10382024965,10930,10930,10930,10930,0
20250313,190500,10382024965,10930,10930,10930,10930,0
20250313,190400,10382024965,10930,10930,10930,10930,0
20250313,190300,10382024965,10930,10930,10930,10930,0
20250313,190200,10382024965,10930,10930,10930,10930,0
20250313,190100,10382024965,10930,10930,10930,10930,0
20250313,190000,10382024965,10930,10930,10930,10930,0
20250313,185900,10382024965,10930,10930,10930,10930,0
20250313,185800,10382024965,10930,10930,10930,10930,0
20250313,185700,10382024965,10930,10930,10930,10930,0
20250313,185600,10382024965,10930,10930,10930,10930,0
20250313,185500,10382024965,10930,10930,10930,10930,0
20250313,185400,10382024965,10930,10930,10930,10930,0
20250313,185300,10382024965,10930,10930,10930,10930,0
20250313,185200,10382024965,10930,10930,10930,10930,0
20250313,185100,10382024965,10930,10930,10930,10930,0
20250313,185000,10382024965,10930,10930,10930,10930,0
20250313,184900,10382024965,10930,10930,10930,10930,82916
20250313,184800,10382024965,10930,10930,10930,10930,0
20250313,184700,10382024965,10930,10930,10930,10930,0
20250313,184600,10382024965,10930,10930,10930,10930,0
20250313,184500,10382024965,10930,10930,10930,10930,0
20250313,184400,10382024965,10930,10930,10930,10930,0
20250313,184300,10382024965,10930,10930,10930,10930,0
20250313,184200,10382024965,10930,10930,10930,10930,0
20250313,184100,10382024965,10930,10930,10930,10930,0
20250313,184000,10382024965,10930,10930,10930,10930,0
20250313,183900,10382024965,10930,10930,10930,10930,0
20250313,183800,10382024965,10930,10930,10930,10930,0
20250313,183700,10382024965,10930,10930,10930,10930,0
20250313,183600,10382024965,10930,10930,10930,10930,0
20250313,183500,10382024965,10930,10930,10930,10930,0
20250313,183400,10382024965,10930,10930,10930,10930,0
20250313,183300,10382024965,10930,10930,10930,10930,0
20250313,183200,10382024965,10930,10930,10930,10930,0
20250313,183100,10382024965,10930,10930,10930,10930,0
20250313,183000,10382024965,10930,10930,10930,10930,0
20250313,182900,10382024965,10930,10930,10930,10930,0
20250313,182800,10382024965,10930,10930,10930,10930,0
20250313,182700,10382024965,10930,10930,10930,10930,0
20250313,182600,10382024965,10930,10930,10930,10930,0
20250313,182500,10382024965,10930,10930,10930,10930,0
20250313,182400,10382024965,10930,10930,10930,10930,0
20250313,182300,10382024965,10930,10930,10930,10930,0
20250313,182200,10382024965,10930,10930,10930,10930,0
20250313,182100,10382024965,10930,10930,10930,10930,0
20250313,182000,10382024965,10930,10930,10930,10930,0
20250313,181900,10382024965,10930,10930,10930,10930,82916
20250313,181800,10382024965,10930,10930,10930,10930,0
20250313,181700,10382024965,10930,10930,10930,10930,0
20250313,181600,10382024965,10930,10930,10930,10930,0
20250313,181500,10382024965,10930,10930,10930,10930,0
20250313,181400,10382024965,10930,10930,10930,10930,0
20250313,181300,10382024965,10930,10930,10930,10930,0
20250313,181200,10382024965,10930,10930,10930,10930,0
20250313,181100,10382024965,10930,10930,10930,10930,0
20250313,181000,10382024965,10930,10930,10930,10930,0
20250313,180900,10382024965,10930,10930,10930,10930,0
20250313,180800,10382024965,10930,10930,10930,10930,0
20250313,180700,10382024965,10930,10930,10930,10930,0
20250313,180600,10382024965,10930,10930,10930,10930,0
20250313,180500,10382024965,10930,10930,10930,10930,0
20250313,180400,10382024965,10930,10930,10930,10930,0
20250313,180300,10382024965,10930,10930,10930,10930,0
20250313,180200,10382024965,10930,10930,10930,10930,0
20250313,180100,10382024965,10930,10930,10930,10930,0
20250313,180000,10382024965,10930,10930,10930,10930,0
20250313,175900,10382024965,10930,10930,10930,10930,0
20250313,175800,10382024965,10930,10930,10930,10930,0
20250313,175700,10382024965,10930,10930,10930,10930,0
20250313,175600,10382024965,10930,10930,10930,10930,0
20250313,175500,10382024965,10930,10930,10930,10930,0
20250313,175400,10382024965,10930,10930,10930,10930,0
20250313,175300,10382024965,10930,10930,10930,10930,0
20250313,175200,10382024965,10930,10930,10930,10930,0
20250313,175100,10382024965,10930,10930,10930,10930,0
20250313,175000,10382024965,10930,10930,10930,10930,0
20250313,174900,10382024965,10930,10930,10930,10930,82916
20250313,174800,10382024965,10930,10930,10930,10930,0
20250313,174700,10382024965,10930,10930,10930,10930,0
20250313,174600,10382024965,10930,10930,10930,10930,0
20250313,174500,10382024965,10930,10930,10930,10930,0
20250313,174400,10382024965,10930,10930,10930,10930,0
20250313,174300,10382024965,10930,10930,10930,10930,0
20250313,174200,10382024965,10930,10930,10930,10930,0
20250313,174100,10382024965,10930,10930,10930,10930,0
20250313,174000,10382024965,10930,10930,10930,10930,0
20250313,173900,10382024965,10930,10930,10930,10930,0
20250313,173800,10382024965,10930,10930,10930,10930,0
20250313,173700,10382024965,10930,10930,10930,10930,0
20250313,173600,10382024965,10930,10930,10930,10930,0
20250313,173500,10382024965,10930,10930,10930,10930,0
20250313,173400,10382024965,10930,10930,10930,10930,0
20250313,173300,10382024965,10930,10930,10930,10930,0
20250313,173200,10382024965,10930,10930,10930,10930,0
20250313,173100,10382024965,10930,10930,10930,10930,0
20250313,173000,10382024965,10930,10930,10930,10930,0
20250313,172900,10382024965,10930,10930,10930,10930,0
20250313,172800,10382024965,10930,10930,10930,10930,0
20250313,172700,10382024965,10930,10930,10930,10930,0
20250313,172600,10382024965,10930,10930,10930,10930,0
20250313,172500,10382024965,10930,10930,10930,10930,0
20250313,172400,10382024965,10930,10930,10930,10930,0
20250313,172300,10382024965,10930,10930,10930,10930,0
20250313,172200,10382024965,10930,10930,10930,10930,0
20250313,172100,10382024965,10930,10930,10930,10930,0
20250313,172000,10382024965,10930,10930,10930,10930,0
20250313,171900,10382024965,10930,10930,10930,10930,82916
20250313,171800,10382024965,10930,10930,10930,10930,0
20250313,171700,10382024965,10930,10930,10930,10930,0
20250313,171600,10382024965,10930,10930,10930,10930,0
20250313,171500,10382024965,10930,10930,10930,10930,0
20250313,171400,10382024965,10930,10930,10930,10930,0
20250313,171300,10382024965,10930,10930,10930,10930,0
20250313,171200,10382024965,10930,10930,10930,10930,0
20250313,171100,10382024965,10930,10930,10930,10930,0
20250313,171000,10382024965,10930,10930,10930,10930,0
20250313,170900,10382024965,10930,10930,10930,10930,0
20250313,170800,10382024965,10930,10930,10930,10930,0
20250313,170700,10382024965,10930,10930,10930,10930,0
20250313,170600,10382024965,10930,10930,10930,10930,0
20250313,170500,10382024965,10930,10930,10930,10930,0
20250313,170400,10382024965,10930,10930,10930,10930,0
20250313,170300,10382024965,10930,10930,10930,10930,0
20250313,170200,10382024965,10930,10930,10930,10930,0
20250313,170100,10382024965,10930,10930,10930,10930,0
20250313,170000,10382024965,10930,10930,10930,10930,0
20250313,165900,10382024965,10930,10930,10930,10930,0
20250313,165800,10382024965,10930,10930,10930,10930,0
20250313,165700,10382024965,10930,10930,10930,10930,0
20250313,165600,10382024965,10930,10930,10930,10930,0
20250313,165500,10382024965,10930,10930,10930,10930,0
20250313,165400,10382024965,10930,10930,10930,10930,0
20250313,165300,10382024965,10930,10930,10930,10930,0
20250313,165200,10382024965,10930,10930,10930,10930,0
20250313,165100,10382024965,10930,10930,10930,10930,0
20250313,165000,10382024965,10930,10930,10930,10930,0
20250313,164900,10382024965,10930,10930,10930,10930,82916
20250313,164800,10382024965,10930,10930,10930,10930,0
20250313,164700,10382024965,10930,10930,10930,10930,0
20250313,164600,10382024965,10930,10930,10930,10930,0
20250313,164500,10382024965,10930,10930,10930,10930,0
20250313,164400,10382024965,10930,10930,10930,10930,0
20250313,164300,10382024965,10930,10930,10930,10930,0
20250313,164200,10382024965,10930,10930,10930,10930,0
20250313,164100,10382024965,10930,10930,10930,10930,0
20250313,164000,10382024965,10930,10930,10930,10930,0
20250313,163900,10382024965,10930,10930,10930,10930,0
20250313,163800,10382024965,10930,10930,10930,10930,0
20250313,163700,10382024965,10930,10930,10930,10930,0
20250313,163600,10382024965,10930,10930,10930,10930,0
20250313,163500,10382024965,10930,10930,10930,10930,0
20250313,163400,10382024965,10930,10930,10930,10930,0
20250313,163300,10382024965,10930,10930,10930,10930,0
20250313,163200,10382024965,10930,10930,10930,10930,0
20250313,163100,10382024965,10930,10930,10930,10930,0
20250313,163000,10382024965,10930,10930,10930,10930,0
20250313,162900,10382024965,10930,10930,10930,10930,0
20250313,162800,10382024965,10930,10930,10930,10930,0
20250313,162700,10382024965,10930,10930,10930,10930,0
20250313,162600,10382024965,10930,10930,10930,10930,0
20250313,162500,10382024965,10930,10930,10930,10930,0
20250313,162400,10382024965,10930,10930,10930,10930,0
20250313,162300,10382024965,10930,10930,10930,10930,0
20250313,162200,10382024965,10930,10930,10930,10930,0
20250313,162100,10382024965,10930,10930,10930,10930,0
20250313,162000,10382024965,10930,10930,10930,10930,0
20250313,161900,10382024965,10930,10930,10930,10930,82916
20250313,161800,10382024965,10930,10930,10930,10930,0
20250313,161700,10382024965,10930,10930,10930,10930,0
20250313,161600,10382024965,10930,10930,10930,10930,0
20250313,161500,10382024965,10930,10930,10930,10930,0
20250313,161400,10382024965,10930,10930,10930,10930,0
20250313,161300,10382024965,10930,10930,10930,10930,0
20250313,161200,10382024965,10930,10930,10930,10930,0
20250313,161100,10382024965,10930,10930,10930,10930,0
20250313,161000,10382024965,10930,10930,10930,10930,0
20250313,160900,10382024965,10930,10930,10930,10930,0
20250313,160800,10382024965,10930,10930,10930,10930,0
20250313,160700,10382024965,10930,10930,10930,10930,0
20250313,160600,10382024965,10930,10930,10930,10930,0
20250313,160500,10382024965,10930,10930,10930,10930,0
20250313,160400,10382024965,10930,10930,10930,10930,0
20250313,160300,10382024965,10930,10930,10930,10930,0
20250313,160200,10382024965,10930,10930,10930,10930,0
20250313,160100,10382024965,10930,10930,10930,10930,0
20250313,160000,10382024965,10930,10930,10930,10930,0
20250313,155900,10382024965,10930,10930,10930,10930,0
20250313,155800,10382024965,10930,10930,10930,10930,0
20250313,155700,10382024965,10930,10930,10930,10930,0
20250313,155600,10382024965,10930,10930,10930,10930,0
20250313,155500,10382024965,10930,10930,10930,10930,0
20250313,155400,10382024965,10930,10930,10930,10930,0
20250313,155300,10382024965,10930,10930,10930,10930,0
20250313,155200,10382024965,10930,10930,10930,10930,0
20250313,155100,10382024965,10930,10930,10930,10930,0
20250313,155000,10382024965,10930,10930,10930,10930,0
20250313,154900,10382024965,10930,10930,10930,10930,82916
20250313,154800,10382024965,10930,10930,10930,10930,0
20250313,154700,10382024965,10930,10930,10930,10930,0
20250313,154600,10382024965,10930,10930,10930,10930,0
20250313,154500,10382024965,10930,10930,10930,10930,0
20250313,154400,10382024965,10930,10930,10930,10930,0
20250313,154300,10382024965,10930,10930,10930,10930,0
20250313,154200,10382024965,10930,10930,10930,10930,0
20250313,154100,10382024965,10930,10930,10930,10930,0
20250313,154000,10382024965,10930,10930,10930,10930,0
20250313,153900,10382024965,10930,10930,10930,10930,0
20250313,153800,10382024965,10930,10930,10930,10930,0
20250313,153700,10382024965,10930,10930,10930,10930,0
20250313,153600,10382024965,10930,10930,10930,10930,0
20250313,153500,10382024965,10930,10930,10930,10930,0
20250313,153400,10382024965,10930,10930,10930,10930,0
20250313,153300,10382024965,10930,10930,10930,10930,0
20250313,153200,10382024965,10930,10930,10930,10930,0
20250313,153100,10382024965,10930,10930,10930,10930,0
20250313,153000,10382024965,10930,10930,10930,10930,82916
20250313,152900,9475753085,10990,10990,10990,10990,0
20250313,152800,9475753085,10990,10990,10990,10990,0
20250313,152700,9475753085,10990,10990,10990,10990,0
20250313,152600,9475753085,10990,10990,10990,10990,0
20250313,152500,9475753085,10990,10990,10990,10990,0
20250313,152400,9475753085,10990,10990,10990,10990,0
20250313,152300,9475753085,10990,10990,10990,10990,0
20250313,152200,9475753085,10990,10990,10990,10990,0
20250313,152100,9475753085,10990,10990,10990,10990,0
20250313,152000,9475753085,10990,10990,10990,10990,0
20250313,151900,9475753085,10990,10960,11000,10960,5058
20250313,151800,9420214365,10960,10950,10970,10950,2621
20250313,151700,9391486415,10950,10950,10950,10950,2004
20250313,151600,9369542615,10950,10970,10970,10950,3227
20250313,151500,9334182705,10970,10960,10970,10960,1615
20250313,151400,9316471905,10960,10965,10965,10950,1514
20250313,151300,9299880815,10960,10960,10970,10960,1981
20250313,151200,9278156015,10960,10950,10960,10940,2754
20250313,151100,9248004145,10940,10930,10950,10930,1572
20250313,151000,9230811195,10930,10930,10940,10930,2068
20250313,150900,9208192815,10940,10940,10940,10930,1592
20250313,150800,9190790180,10940,10960,10960,10930,9653
20250313,150700,9085115860,10960,10970,10970,10950,4715
20250313,150600,9033440050,10970,10970,10970,10960,1052
20250313,150500,9021903010,10960,10970,10980,10960,2639
20250313,150400,8992951090,10970,10960,10970,10960,1009
20250313,150300,8981883920,10960,10970,10970,10960,288
20250313,150200,8978725425,10970,10990,10990,10970,2998
20250313,150100,8945810325,10990,11000,11000,10990,850
20250313,150000,8936467745,11000,11010,11010,11000,2185
20250313,145900,8912431185,11010,10990,11010,10990,999
20250313,145800,8901442745,11000,11000,11000,11000,199
20250313,145700,8899253745,11000,11000,11000,11000,261
20250313,145600,8896382745,10990,10980,10990,10980,1391
20250313,145500,8881105085,10980,10970,10980,10970,315
20250313,145400,8877649475,10970,10970,10970,10960,411
20250313,145300,8873143250,10970,10980,10980,10960,1115
20250313,145200,8860910140,10980,10985,10990,10980,834
20250313,145100,8851751445,10980,11000,11000,10980,84
20250313,145000,8850828430,11000,10980,11000,10980,27
20250313,144900,8850531930,10980,11010,11020,10980,1344
20250313,144800,8835745170,11010,10980,11010,10970,749
20250313,144700,8827521550,10970,11010,11010,10970,3568
20250313,144600,8788268230,11010,10980,11030,10980,1911
20250313,144500,8767272110,10970,10970,10980,10970,478
20250313,144400,8762024190,10970,10950,10970,10940,2758
20250313,144300,8731832830,10950,10960,10970,10950,4908
20250313,144200,8678073020,10960,10990,10990,10960,2743
20250313,144100,8647981550,10990,11000,11000,10980,5738
20250313,144000,8584945600,10990,11000,11010,10990,14003
20250313,143900,8430919160,11000,11010,11020,11000,1658
20250313,143800,8412678410,11010,11010,11020,11000,957
20250313,143700,8402140790,11010,11035,11035,11000,8315
20250313,143600,8310521595,11040,11030,11040,11030,1717
20250313,143500,8291579705,11040,11040,11040,11030,575
20250313,143400,8285235345,11040,11040,11040,11030,352
20250313,143300,8281349405,11040,11030,11040,11030,120
20250313,143200,8280024615,11030,11040,11040,11030,1363
20250313,143100,8264989665,11040,11040,11040,11030,650
20250313,143000,8257816015,11040,11045,11050,11040,159
20250313,142900,8256059655,11050,11040,11050,11040,200
20250313,142800,8253851645,11030,11025,11050,11025,1731
20250313,142700,8234747425,11025,11030,11030,11025,2
20250313,142600,8234725370,11030,11030,11030,11025,89
20250313,142500,8233743720,11030,11030,11030,11020,15
20250313,142400,8233578310,11030,11010,11030,11005,527
20250313,142300,8227776530,11010,11010,11010,11005,376
20250313,142200,8223636870,11010,11000,11020,11000,249
20250313,142100,8220896480,11010,11020,11030,11010,1025
20250313,142000,8209609620,11020,11020,11020,11010,73
20250313,141900,8208805680,11010,11000,11020,11000,815
20250313,141800,8199837490,11010,11010,11020,11000,601
20250313,141700,8193220710,11010,11020,11020,11000,1536
20250313,141600,8176309690,11020,11010,11020,11010,170
20250313,141500,8174436790,11010,11000,11010,11000,55
20250313,141400,8173831330,11000,11010,11020,11000,1166
20250313,141300,8160998430,11015,11010,11015,11010,602
20250313,141200,8154370080,11010,11015,11015,11010,622
20250313,141100,8147521730,11010,11010,11015,11010,1036
20250313,141000,8136115365,11010,11020,11020,11010,10709
20250313,140900,8018132780,11020,11020,11030,11020,1116
20250313,140800,8005830050,11030,11020,11030,11020,148
20250313,140700,8004198050,11020,11030,11030,11020,813
20250313,140600,7995231060,11030,11040,11050,11030,1241
20250313,140500,7981540600,11040,11040,11040,11030,1844
20250313,140400,7961198690,11040,11030,11040,11030,12
20250313,140300,7961066220,11040,11040,11040,11030,712
20250313,140200,7953205780,11040,11030,11040,11030,63
20250313,140100,7952510385,11030,11040,11040,11030,710
20250313,140000,7944678850,11040,11030,11050,11030,251
20250313,135900,7941907980,11030,11030,11030,11020,125
20250313,135800,7940529780,11020,11050,11050,11020,164
20250313,135700,7938722090,11030,11040,11040,11030,307
20250313,135600,7935334270,11030,11030,11040,11030,314
20250313,135500,7931869840,11030,11030,11040,11030,90
20250313,135400,7930877130,11040,11040,11040,11030,70
20250313,135300,7930104820,11040,11030,11040,11030,84
20250313,135200,7929178070,11040,11030,11050,11030,312
20250313,135100,7925734090,11040,11030,11040,11030,59
20250313,135000,7925083310,11030,11020,11030,11010,1201
20250313,134900,7911845070,11030,11050,11050,11030,610
20250313,134800,7905112180,11050,11020,11050,11020,132
20250313,134700,7903655590,11050,11040,11050,11020,394
20250313,134600,7899309950,11030,11030,11030,11020,4077
20250313,134500,7854341240,11030,11030,11030,11010,1114
20250313,134400,7842061000,11030,11020,11030,11010,724
20250313,134300,7834086490,11020,11000,11020,11000,1477
20250313,134200,7817815210,11010,11000,11010,11000,473
20250313,134100,7812611930,11010,11010,11010,11000,338
20250313,134000,7808892180,11010,11010,11020,11010,5790
20250313,133900,7745139860,11020,11010,11020,11010,2482
20250313,133800,7717810770,11010,11010,11020,11010,1583
20250313,133700,7700381620,11010,11020,11020,11010,2928
20250313,133600,7668118700,11030,11040,11040,11030,2090
20250313,133500,7645062000,11030,11050,11050,11030,1217
20250313,133400,7631637790,11040,11040,11050,11040,272
20250313,133300,7628634890,11030,11040,11040,11030,744
20250313,133200,7620421690,11040,11040,11050,11040,94
20250313,133100,7619383680,11040,11050,11055,11040,348
20250313,133000,7615538760,11050,11050,11060,11050,371
20250313,132900,7611439100,11060,11050,11060,11040,645
20250313,132800,7604311490,11040,11040,11050,11040,660
20250313,132700,7597024970,11030,11040,11040,11030,379
20250313,132600,7592844510,11040,11040,11050,11040,668
20250313,132500,7585468400,11040,11050,11050,11040,415
20250313,132400,7580886210,11050,11030,11050,11030,419
20250313,132300,7576262880,11030,11040,11040,11030,839
20250313,132200,7567000880,11050,11060,11060,11050,427
20250313,132100,7562282520,11050,11055,11060,11050,168
20250313,132000,7560425615,11050,11060,11060,11050,177
20250313,131900,7558469755,11050,11050,11060,11040,1077
20250313,131800,7546569315,11050,11070,11070,11040,913
20250313,131700,7536471305,11070,11070,11070,11070,257
20250313,131600,7533626315,11070,11070,11080,11070,442
20250313,131500,7528732385,11060,11050,11060,11050,515
20250313,131400,7523038255,11050,11030,11050,11030,485
20250313,131300,7517688115,11050,11030,11050,11020,1737
20250313,131200,7498524110,11030,11030,11030,11030,141
20250313,131100,7496968880,11020,11020,11030,11020,714
20250313,131000,7489096600,11020,11020,11020,11020,164
20250313,130900,7487289320,11030,11020,11030,11020,816
20250313,130800,7478296930,11010,11020,11020,11010,471
20250313,130700,7473107160,11020,11020,11020,11020,309
20250313,130600,7469701980,11020,11030,11030,11020,1466
20250313,130500,7453546100,11030,11050,11050,11020,5150
20250313,130400,7396732410,11050,11050,11050,11040,230
20250313,130300,7394191380,11050,11040,11050,11040,184
20250313,130200,7392158730,11040,11050,11050,11040,276
20250313,130100,7389109840,11050,11050,11070,11050,773
20250313,130000,7380562400,11050,11050,11060,11050,332
20250313,125900,7376893780,11050,11060,11060,11050,284
20250313,125800,7373755530,11060,11050,11060,11050,360
20250313,125700,7369777160,11050,11060,11060,11040,7995
20250313,125600,7281428810,11060,11060,11060,11050,816
20250313,125500,7272404380,11060,11060,11070,11060,558
20250313,125400,7266232885,11060,11060,11060,11060,524
20250313,125300,7260437445,11060,11060,11070,11060,640
20250313,125200,7253358535,11060,11070,11070,11060,1169
20250313,125100,7240429245,11060,11060,11070,11060,338
20250313,125000,7236690825,11060,11070,11070,11060,87
20250313,124900,7235728515,11070,11075,11080,11060,2424
20250313,124800,7208896650,11080,11080,11085,11080,1518
20250313,124700,7192077205,11080,11080,11085,11080,324
20250313,124600,7188487235,11090,11080,11090,11080,253
20250313,124500,7185683975,11080,11090,11090,11080,2705
20250313,124400,7155686045,11090,11090,11095,11090,291
20250313,124300,7152458840,11090,11090,11100,11090,125
20250313,124200,7151072530,11100,11100,11100,11090,177
20250313,124100,7149108225,11100,11100,11100,11090,110
20250313,124000,7147887905,11090,11090,11100,11090,707
20250313,123900,7140044375,11090,11100,11100,11090,779
20250313,123800,7131405205,11100,11090,11100,11090,331
20250313,123700,7127733505,11090,11100,11100,11090,568
20250313,123600,7121434185,11090,11100,11100,11090,1862
20250313,123500,7100766285,11100,11080,11100,11070,588
20250313,123400,7094245525,11080,11110,11110,11080,2214
20250313,123300,7069689665,11120,11100,11120,11100,437
20250313,123200,7064834865,11100,11100,11100,11100,419
20250313,123100,7060183965,11090,11100,11100,11090,776
20250313,123000,7051577075,11100,11100,11100,11090,188
20250313,122900,7049490915,11100,11100,11100,11090,171
20250313,122800,7047593270,11100,11090,11100,11090,625
20250313,122700,7040659550,11080,11080,11090,11080,124
20250313,122600,7039285530,11080,11090,11090,11080,710
20250313,122500,7031413360,11090,11090,11090,11090,142
20250313,122400,7029838580,11090,11080,11090,11080,81
20250313,122300,7028940790,11080,11080,11090,11070,439
20250313,122200,7024078550,11080,11080,11080,11070,751
20250313,122100,7015760470,11070,11070,11070,11070,555
20250313,122000,7009616620,11070,11080,11080,11070,103
20250313,121900,7008476150,11080,11080,11085,11080,124
20250313,121800,7007102155,11080,11090,11090,11080,3
20250313,121700,7007068905,11080,11080,11090,11080,325
20250313,121600,7003467805,11080,11070,11090,11070,1078
20250313,121500,6991525385,11070,11070,11080,11070,228
20250313,121400,6989001285,11070,11060,11070,11060,571
20250313,121300,6982680965,11070,11070,11070,11060,769
20250313,121200,6974175435,11060,11080,11080,11060,793
20250313,121100,6965397005,11070,11080,11080,11070,179
20250313,121000,6963415445,11080,11070,11080,11060,785
20250313,120900,6954729005,11070,11080,11080,11070,611
20250313,120800,6947964265,11080,11080,11080,11070,568
20250313,120700,6941672825,11080,11080,11100,11070,693
20250313,120600,6933997675,11070,11080,11080,11070,679
20250313,120500,6926475765,11080,11080,11080,11070,869
20250313,120400,6916850725,11070,11080,11080,11070,838
20250313,120300,6907573885,11080,11095,11100,11070,3431
20250313,120200,6869545770,11090,11100,11100,11090,402
20250313,120100,6865087530,11100,11100,11100,11090,541
20250313,120000,6859085600,11100,11100,11100,11100,819
20250313,115900,6849994700,11100,11110,11110,11100,341
20250313,115800,6846208410,11110,11110,11110,11100,536
20250313,115700,6840256330,11100,11100,11100,11100,746
20250313,115600,6831975730,11100,11100,11110,11100,327
20250313,115500,6828344690,11100,11100,11110,11100,136
20250313,115400,6826835005,11100,11110,11110,11100,110
20250313,115300,6825613905,11110,11110,11110,11100,123
20250313,115200,6824247955,11100,11110,11110,11100,2617
20250313,115100,6795173595,11110,11110,11120,11110,1058
20250313,115000,6783419195,11110,11110,11115,11110,638
20250313,114900,6776331000,11110,11120,11130,11110,2401
20250313,114800,6749644660,11120,11120,11120,11110,233
20250313,114700,6747054320,11120,11115,11120,11110,358
20250313,114600,6743074270,11120,11110,11120,11110,101
20250313,114500,6741951640,11120,11110,11120,11110,634
20250313,114400,6734901770,11110,11120,11120,11110,399
20250313,114300,6730468560,11120,11120,11130,11110,978
20250313,114200,6719593685,11120,11110,11120,11110,464
20250313,114100,6714434635,11110,11110,11110,11100,370
20250313,114000,6710324845,11100,11110,11110,11100,86
20250313,113900,6709369395,11100,11100,11100,11100,54
20250313,113800,6708769995,11100,11100,11100,11090,202
20250313,113700,6706528275,11100,11100,11100,11090,940
20250313,113600,6696102125,11100,11090,11100,11090,220
20250313,113500,6693661385,11090,11090,11100,11080,1890
20250313,113400,6672711135,11090,11090,11100,11090,720
20250313,113300,6664725975,11100,11100,11100,11090,1880
20250313,113200,6643863865,11100,11110,11110,11100,671
20250313,113100,6636415620,11110,11110,11110,11110,2019
20250313,113000,6613984530,11120,11120,11120,11110,360
20250313,112900,6609981830,11120,11120,11120,11110,1610
20250313,112800,6592081465,11120,11100,11120,11100,401
20250313,112700,6587627135,11110,11110,11110,11110,404
20250313,112600,6583138695,11110,11100,11120,11100,477
20250313,112500,6577841605,11100,11120,11120,11100,1194
20250313,112400,6564585625,11110,11110,11120,11110,162
20250313,112300,6562785555,11110,11120,11130,11110,354
20250313,112200,6558850685,11120,11120,11120,11100,7007
20250313,112100,6481052785,11120,11110,11120,11110,1037
20250313,112000,6469529585,11110,11120,11120,11110,1423
20250313,111900,6453710115,11120,11130,11130,11120,1715
20250313,111800,6434639115,11130,11130,11130,11120,1181
20250313,111700,6421500185,11130,11140,11140,11120,3236
20250313,111600,6385483125,11140,11130,11140,11130,1732
20250313,111500,6366205660,11130,11160,11160,11130,6543
20250313,111400,6293303560,11150,11160,11160,11150,1179
20250313,111300,6280157560,11150,11150,11160,11150,133
20250313,111200,6278673950,11150,11160,11160,11150,747
20250313,111100,6270344140,11160,11160,11170,11160,602
20250313,111000,6263625700,11170,11150,11170,11140,2600
20250313,110900,6234634220,11150,11150,11160,11140,1222
20250313,110800,6221008920,11160,11150,11160,11150,720
20250313,110700,6212975360,11160,11150,11160,11140,818
20250313,110600,6203857965,11150,11150,11160,11140,2766
20250313,110500,6173017475,11140,11180,11180,11140,7403
20250313,110400,6090445905,11180,11180,11180,11170,882
20250313,110300,6080593765,11170,11170,11180,11170,496
20250313,110200,6075052435,11180,11180,11190,11180,2059
20250313,110100,6052030625,11190,11170,11190,11170,926
20250313,110000,6041678095,11170,11170,11180,11170,839
20250313,105900,6032306445,11170,11170,11180,11170,1254
20250313,105800,6018291075,11180,11180,11190,11170,1160
20250313,105700,6005325995,11180,11190,11190,11180,5130
20250313,105600,5947969205,11190,11190,11200,11190,1468
20250313,105500,5931536285,11190,11200,11200,11180,581
20250313,105400,5925039395,11190,11190,11200,11180,659
20250313,105300,5917670205,11180,11210,11210,11180,7850
20250313,105200,5829788065,11200,11230,11230,11200,4708
20250313,105100,5777011975,11220,11210,11230,11210,377
20250313,105000,5772783245,11220,11230,11230,11210,2602
20250313,104900,5743588995,11230,11230,11230,11220,618
20250313,104800,5736654725,11230,11230,11240,11220,3269
20250313,104700,5699959035,11240,11230,11250,11230,2364
20250313,104600,5673388895,11230,11230,11235,11230,731
20250313,104500,5665179510,11230,11220,11230,11210,2595
20250313,104400,5636073150,11210,11220,11220,11210,1490
20250313,104300,5619360630,11220,11230,11230,11220,2654
20250313,104200,5589577240,11230,11230,11230,11220,6378
20250313,104100,5517993420,11240,11280,11280,11230,25512
20250313,104000,5230941000,11290,11300,11300,11270,5236
20250313,103900,5171856050,11290,11290,11300,11290,2090
20250313,103800,5148259940,11300,11290,11300,11280,229
20250313,103700,5145675880,11290,11290,11290,11290,301
20250313,103600,5142277590,11290,11290,11290,11290,282
20250313,103500,5139093810,11290,11280,11290,11280,834
20250313,103400,5129679565,11290,11280,11290,11280,92
20250313,103300,5128641525,11290,11290,11290,11280,1451
20250313,103200,5112273605,11290,11290,11290,11280,61
20250313,103100,5111585385,11290,11280,11300,11280,887
20250313,103000,5101572035,11280,11290,11290,11280,336
20250313,102900,5097781125,11290,11290,11290,11285,245
20250313,102800,5095015315,11285,11290,11290,11270,3047
20250313,102700,5060645030,11290,11285,11290,11280,816
20250313,102600,5051439885,11285,11280,11290,11270,1050
20250313,102500,5039597335,11270,11280,11280,11270,1398
20250313,102400,5023836695,11280,11290,11290,11280,497
20250313,102300,5018230425,11290,11280,11290,11280,219
20250313,102200,5015759895,11280,11280,11290,11270,1506
20250313,102100,4998773515,11280,11280,11290,11280,3480
20250313,102000,4959517700,11290,11300,11300,11280,5308
20250313,101900,4899581120,11300,11310,11310,11290,4379
20250313,101800,4850099580,11300,11320,11320,11300,2207
20250313,101700,4825139090,11310,11310,11310,11310,618
20250313,101600,4818149510,11310,11310,11320,11310,612
20250313,101500,4811227760,11310,11310,11310,11300,1764
20250313,101400,4791279540,11310,11310,11315,11310,790
20250313,101300,4782344485,11315,11310,11315,11310,1015
20250313,101200,4770864275,11310,11320,11320,11310,3371
20250313,101100,4732713945,11320,11330,11330,11320,1651
20250313,101000,4714023835,11320,11320,11330,11320,493
20250313,100900,4708439695,11330,11330,11340,11320,1254
20250313,100800,4694236785,11350,11345,11350,11340,5053
20250313,100700,4636935215,11350,11350,11350,11340,431
20250313,100600,4632044685,11340,11340,11350,11340,310
20250313,100500,4628529145,11350,11350,11350,11340,319
20250313,100400,4624910265,11350,11350,11350,11340,5153
20250313,100300,4566434765,11350,11360,11370,11350,3820
20250313,100200,4523038625,11360,11370,11370,11360,635
20250313,100100,4515819995,11370,11370,11370,11370,1586
20250313,100000,4497787175,11370,11370,11380,11360,525
20250313,095900,4491818475,11370,11380,11380,11360,2456
20250313,095800,4463893965,11370,11370,11380,11370,396
20250313,095700,4459390125,11360,11390,11400,11360,3647
20250313,095600,4417853560,11390,11390,11390,11380,244
20250313,095500,4415075050,11390,11335,11390,11330,6422
20250313,095400,4341989195,11330,11340,11340,11330,136
20250313,095300,4340448105,11330,11330,11330,11320,222
20250313,095200,4337932875,11330,11340,11350,11320,1406
20250313,095100,4321997105,11340,11370,11370,11330,1308
20250313,095000,4307155635,11360,11350,11370,11350,1703
20250313,094900,4287810885,11370,11380,11380,11360,915
20250313,094800,4277409035,11370,11380,11380,11370,272
20250313,094700,4274314585,11380,11380,11390,11360,2331
20250313,094600,4247795275,11390,11380,11390,11370,2465
20250313,094500,4219735890,11370,11380,11380,11370,1811
20250313,094400,4199132020,11380,11400,11400,11370,1134
20250313,094300,4186227380,11390,11320,11390,11320,8530
20250313,094200,4089222680,11310,11330,11330,11280,2797
20250313,094100,4057607950,11330,11350,11360,11320,799
20250313,094000,4048541910,11350,11340,11360,11290,6547
20250313,093900,3974375250,11340,11370,11370,11320,2095
20250313,093800,3950593730,11360,11330,11360,11330,1645
20250313,093700,3931924140,11340,11295,11340,11295,2017
20250313,093600,3909105885,11295,11280,11310,11280,983
20250313,093500,3897998925,11300,11260,11300,11250,4075
20250313,093400,3852073135,11260,11260,11270,11230,6409
20250313,093300,3779985605,11260,11260,11260,11250,5615
20250313,093200,3716785715,11270,11310,11320,11270,12861
20250313,093100,3571584435,11320,11310,11320,11290,743
20250313,093000,3563181335,11310,11300,11310,11280,955
20250313,092900,3552394305,11290,11280,11300,11280,919
20250313,092800,3542016995,11280,11270,11300,11270,3988
20250313,092700,3497037145,11270,11330,11330,11270,12534
20250313,092600,3355417145,11330,11340,11340,11330,661
20250313,092500,3347924035,11340,11360,11360,11320,7105
20250313,092400,3267371445,11360,11380,11380,11310,3458
20250313,092300,3228224375,11380,11310,11380,11300,5250
20250313,092200,3168777980,11310,11330,11330,11300,4577
20250313,092100,3117018820,11320,11310,11320,11310,3444
20250313,092000,3078056420,11320,11310,11340,11310,2430
20250313,091900,3050544125,11320,11300,11320,11290,4736
20250313,091800,2997018175,11300,11310,11320,11290,5138
20250313,091700,2938940945,11320,11370,11370,11290,14458
20250313,091600,2775335835,11350,11370,11380,11340,5619
20250313,091500,2711566265,11380,11400,11400,11360,781
20250313,091400,2702681645,11380,11310,11380,11310,5864
20250313,091300,2636251485,11330,11380,11380,11300,9951
20250313,091200,2523451055,11380,11390,11400,11370,6417
20250313,091100,2450373195,11400,11420,11420,11390,6653
20250313,091000,2374530520,11410,11400,11430,11400,6486
20250313,090900,2300576120,11440,11440,11480,11400,9752
20250313,090800,2189252410,11440,11460,11460,11420,1980
20250313,090700,2166618840,11460,11440,11460,11410,8384
20250313,090600,2070843020,11460,11520,11520,11430,16872
20250313,090500,1877174305,11525,11550,11600,11510,6243
20250313,090400,1805187280,11590,11500,11600,11490,11642
20250313,090300,1671224200,11500,11600,11630,11480,30005
20250313,090200,1325472570,11610,11660,11690,11580,21635
20250313,090100,1073394070,11660,11520,11720,11520,46031
20250313,090000,537615370,11520,11550,11560,11470,46610