KissMeData/092460/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,200700,1360118080,9090,9090,9090,9090,2535
20250320,200600,1360118080,9090,9090,9090,9090,0
20250320,200500,1360118080,9090,9090,9090,9090,0
20250320,200400,1360118080,9090,9090,9090,9090,0
20250320,200300,1360118080,9090,9090,9090,9090,0
20250320,200200,1360118080,9090,9090,9090,9090,0
20250320,200100,1360118080,9090,9090,9090,9090,0
20250320,200000,1360118080,9090,9090,9090,9090,0
20250320,195900,1360118080,9090,9090,9090,9090,0
20250320,195800,1360118080,9090,9090,9090,9090,0
20250320,195700,1360118080,9090,9090,9090,9090,0
20250320,195600,1360118080,9090,9090,9090,9090,0
20250320,195500,1360118080,9090,9090,9090,9090,0
20250320,195400,1360118080,9090,9090,9090,9090,0
20250320,195300,1360118080,9090,9090,9090,9090,0
20250320,195200,1360118080,9090,9090,9090,9090,0
20250320,195100,1360118080,9090,9090,9090,9090,0
20250320,195000,1360118080,9090,9090,9090,9090,0
20250320,194900,1360118080,9090,9090,9090,9090,0
20250320,194800,1360118080,9090,9090,9090,9090,0
20250320,194700,1360118080,9090,9090,9090,9090,0
20250320,194600,1360118080,9090,9090,9090,9090,0
20250320,194500,1360118080,9090,9090,9090,9090,0
20250320,194400,1360118080,9090,9090,9090,9090,0
20250320,194300,1360118080,9090,9090,9090,9090,0
20250320,194200,1360118080,9090,9090,9090,9090,0
20250320,194100,1360118080,9090,9090,9090,9090,0
20250320,194000,1360118080,9090,9090,9090,9090,0
20250320,193900,1360118080,9090,9090,9090,9090,0
20250320,193800,1360118080,9090,9090,9090,9090,0
20250320,193700,1360118080,9090,9090,9090,9090,2535
20250320,193600,1360118080,9090,9090,9090,9090,0
20250320,193500,1360118080,9090,9090,9090,9090,0
20250320,193400,1360118080,9090,9090,9090,9090,0
20250320,193300,1360118080,9090,9090,9090,9090,0
20250320,193200,1360118080,9090,9090,9090,9090,0
20250320,193100,1360118080,9090,9090,9090,9090,0
20250320,193000,1360118080,9090,9090,9090,9090,0
20250320,192900,1360118080,9090,9090,9090,9090,0
20250320,192800,1360118080,9090,9090,9090,9090,0
20250320,192700,1360118080,9090,9090,9090,9090,0
20250320,192600,1360118080,9090,9090,9090,9090,0
20250320,192500,1360118080,9090,9090,9090,9090,0
20250320,192400,1360118080,9090,9090,9090,9090,0
20250320,192300,1360118080,9090,9090,9090,9090,0
20250320,192200,1360118080,9090,9090,9090,9090,0
20250320,192100,1360118080,9090,9090,9090,9090,0
20250320,192000,1360118080,9090,9090,9090,9090,0
20250320,191900,1360118080,9090,9090,9090,9090,0
20250320,191800,1360118080,9090,9090,9090,9090,0
20250320,191700,1360118080,9090,9090,9090,9090,0
20250320,191600,1360118080,9090,9090,9090,9090,0
20250320,191500,1360118080,9090,9090,9090,9090,0
20250320,191400,1360118080,9090,9090,9090,9090,0
20250320,191300,1360118080,9090,9090,9090,9090,0
20250320,191200,1360118080,9090,9090,9090,9090,0
20250320,191100,1360118080,9090,9090,9090,9090,0
20250320,191000,1360118080,9090,9090,9090,9090,0
20250320,190900,1360118080,9090,9090,9090,9090,0
20250320,190800,1360118080,9090,9090,9090,9090,0
20250320,190700,1360118080,9090,9090,9090,9090,2535
20250320,190600,1360118080,9090,9090,9090,9090,0
20250320,190500,1360118080,9090,9090,9090,9090,0
20250320,190400,1360118080,9090,9090,9090,9090,0
20250320,190300,1360118080,9090,9090,9090,9090,0
20250320,190200,1360118080,9090,9090,9090,9090,0
20250320,190100,1360118080,9090,9090,9090,9090,0
20250320,190000,1360118080,9090,9090,9090,9090,0
20250320,185900,1360118080,9090,9090,9090,9090,0
20250320,185800,1360118080,9090,9090,9090,9090,0
20250320,185700,1360118080,9090,9090,9090,9090,0
20250320,185600,1360118080,9090,9090,9090,9090,0
20250320,185500,1360118080,9090,9090,9090,9090,0
20250320,185400,1360118080,9090,9090,9090,9090,0
20250320,185300,1360118080,9090,9090,9090,9090,0
20250320,185200,1360118080,9090,9090,9090,9090,0
20250320,185100,1360118080,9090,9090,9090,9090,0
20250320,185000,1360118080,9090,9090,9090,9090,0
20250320,184900,1360118080,9090,9090,9090,9090,0
20250320,184800,1360118080,9090,9090,9090,9090,0
20250320,184700,1360118080,9090,9090,9090,9090,0
20250320,184600,1360118080,9090,9090,9090,9090,0
20250320,184500,1360118080,9090,9090,9090,9090,0
20250320,184400,1360118080,9090,9090,9090,9090,0
20250320,184300,1360118080,9090,9090,9090,9090,0
20250320,184200,1360118080,9090,9090,9090,9090,0
20250320,184100,1360118080,9090,9090,9090,9090,0
20250320,184000,1360118080,9090,9090,9090,9090,0
20250320,183900,1360118080,9090,9090,9090,9090,0
20250320,183800,1360118080,9090,9090,9090,9090,0
20250320,183700,1360118080,9090,9090,9090,9090,2535
20250320,183600,1360118080,9090,9090,9090,9090,0
20250320,183500,1360118080,9090,9090,9090,9090,0
20250320,183400,1360118080,9090,9090,9090,9090,0
20250320,183300,1360118080,9090,9090,9090,9090,0
20250320,183200,1360118080,9090,9090,9090,9090,0
20250320,183100,1360118080,9090,9090,9090,9090,0
20250320,183000,1360118080,9090,9090,9090,9090,0
20250320,182900,1360118080,9090,9090,9090,9090,0
20250320,182800,1360118080,9090,9090,9090,9090,0
20250320,182700,1360118080,9090,9090,9090,9090,0
20250320,182600,1360118080,9090,9090,9090,9090,0
20250320,182500,1360118080,9090,9090,9090,9090,0
20250320,182400,1360118080,9090,9090,9090,9090,0
20250320,182300,1360118080,9090,9090,9090,9090,0
20250320,182200,1360118080,9090,9090,9090,9090,0
20250320,182100,1360118080,9090,9090,9090,9090,0
20250320,182000,1360118080,9090,9090,9090,9090,0
20250320,181900,1360118080,9090,9090,9090,9090,0
20250320,181800,1360118080,9090,9090,9090,9090,0
20250320,181700,1360118080,9090,9090,9090,9090,0
20250320,181600,1360118080,9090,9090,9090,9090,0
20250320,181500,1360118080,9090,9090,9090,9090,0
20250320,181400,1360118080,9090,9090,9090,9090,0
20250320,181300,1360118080,9090,9090,9090,9090,0
20250320,181200,1360118080,9090,9090,9090,9090,0
20250320,181100,1360118080,9090,9090,9090,9090,0
20250320,181000,1360118080,9090,9090,9090,9090,0
20250320,180900,1360118080,9090,9090,9090,9090,0
20250320,180800,1360118080,9090,9090,9090,9090,0
20250320,180700,1360118080,9090,9090,9090,9090,2535
20250320,180600,1360118080,9090,9090,9090,9090,0
20250320,180500,1360118080,9090,9090,9090,9090,0
20250320,180400,1360118080,9090,9090,9090,9090,0
20250320,180300,1360118080,9090,9090,9090,9090,0
20250320,180200,1360118080,9090,9090,9090,9090,0
20250320,180100,1360118080,9090,9090,9090,9090,0
20250320,180000,1360118080,9090,9090,9090,9090,0
20250320,175900,1360118080,9090,9090,9090,9090,0
20250320,175800,1360118080,9090,9090,9090,9090,0
20250320,175700,1360118080,9090,9090,9090,9090,0
20250320,175600,1360118080,9090,9090,9090,9090,0
20250320,175500,1360118080,9090,9090,9090,9090,0
20250320,175400,1360118080,9090,9090,9090,9090,0
20250320,175300,1360118080,9090,9090,9090,9090,0
20250320,175200,1360118080,9090,9090,9090,9090,0
20250320,175100,1360118080,9090,9090,9090,9090,0
20250320,175000,1360118080,9090,9090,9090,9090,0
20250320,174900,1360118080,9090,9090,9090,9090,0
20250320,174800,1360118080,9090,9090,9090,9090,0
20250320,174700,1360118080,9090,9090,9090,9090,0
20250320,174600,1360118080,9090,9090,9090,9090,0
20250320,174500,1360118080,9090,9090,9090,9090,0
20250320,174400,1360118080,9090,9090,9090,9090,0
20250320,174300,1360118080,9090,9090,9090,9090,0
20250320,174200,1360118080,9090,9090,9090,9090,0
20250320,174100,1360118080,9090,9090,9090,9090,0
20250320,174000,1360118080,9090,9090,9090,9090,0
20250320,173900,1360118080,9090,9090,9090,9090,0
20250320,173800,1360118080,9090,9090,9090,9090,0
20250320,173700,1360118080,9090,9090,9090,9090,2535
20250320,173600,1360118080,9090,9090,9090,9090,0
20250320,173500,1360118080,9090,9090,9090,9090,0
20250320,173400,1360118080,9090,9090,9090,9090,0
20250320,173300,1360118080,9090,9090,9090,9090,0
20250320,173200,1360118080,9090,9090,9090,9090,0
20250320,173100,1360118080,9090,9090,9090,9090,0
20250320,173000,1360118080,9090,9090,9090,9090,0
20250320,172900,1360118080,9090,9090,9090,9090,0
20250320,172800,1360118080,9090,9090,9090,9090,0
20250320,172700,1360118080,9090,9090,9090,9090,0
20250320,172600,1360118080,9090,9090,9090,9090,0
20250320,172500,1360118080,9090,9090,9090,9090,0
20250320,172400,1360118080,9090,9090,9090,9090,0
20250320,172300,1360118080,9090,9090,9090,9090,0
20250320,172200,1360118080,9090,9090,9090,9090,0
20250320,172100,1360118080,9090,9090,9090,9090,0
20250320,172000,1360118080,9090,9090,9090,9090,0
20250320,171900,1360118080,9090,9090,9090,9090,0
20250320,171800,1360118080,9090,9090,9090,9090,0
20250320,171700,1360118080,9090,9090,9090,9090,0
20250320,171600,1360118080,9090,9090,9090,9090,0
20250320,171500,1360118080,9090,9090,9090,9090,0
20250320,171400,1360118080,9090,9090,9090,9090,0
20250320,171300,1360118080,9090,9090,9090,9090,0
20250320,171200,1360118080,9090,9090,9090,9090,0
20250320,171100,1360118080,9090,9090,9090,9090,0
20250320,171000,1360118080,9090,9090,9090,9090,0
20250320,170900,1360118080,9090,9090,9090,9090,0
20250320,170800,1360118080,9090,9090,9090,9090,0
20250320,170700,1360118080,9090,9090,9090,9090,2535
20250320,170600,1360118080,9090,9090,9090,9090,0
20250320,170500,1360118080,9090,9090,9090,9090,0
20250320,170400,1360118080,9090,9090,9090,9090,0
20250320,170300,1360118080,9090,9090,9090,9090,0
20250320,170200,1360118080,9090,9090,9090,9090,0
20250320,170100,1360118080,9090,9090,9090,9090,0
20250320,170000,1360118080,9090,9090,9090,9090,0
20250320,165900,1360118080,9090,9090,9090,9090,0
20250320,165800,1360118080,9090,9090,9090,9090,0
20250320,165700,1360118080,9090,9090,9090,9090,0
20250320,165600,1360118080,9090,9090,9090,9090,0
20250320,165500,1360118080,9090,9090,9090,9090,0
20250320,165400,1360118080,9090,9090,9090,9090,0
20250320,165300,1360118080,9090,9090,9090,9090,0
20250320,165200,1360118080,9090,9090,9090,9090,0
20250320,165100,1360118080,9090,9090,9090,9090,0
20250320,165000,1360118080,9090,9090,9090,9090,0
20250320,164900,1360118080,9090,9090,9090,9090,0
20250320,164800,1360118080,9090,9090,9090,9090,0
20250320,164700,1360118080,9090,9090,9090,9090,0
20250320,164600,1360118080,9090,9090,9090,9090,0
20250320,164500,1360118080,9090,9090,9090,9090,0
20250320,164400,1360118080,9090,9090,9090,9090,0
20250320,164300,1360118080,9090,9090,9090,9090,0
20250320,164200,1360118080,9090,9090,9090,9090,0
20250320,164100,1360118080,9090,9090,9090,9090,0
20250320,164000,1360118080,9090,9090,9090,9090,0
20250320,163900,1360118080,9090,9090,9090,9090,0
20250320,163800,1360118080,9090,9090,9090,9090,0
20250320,163700,1360118080,9090,9090,9090,9090,2535
20250320,163600,1360118080,9090,9090,9090,9090,0
20250320,163500,1360118080,9090,9090,9090,9090,0
20250320,163400,1360118080,9090,9090,9090,9090,0
20250320,163300,1360118080,9090,9090,9090,9090,0
20250320,163200,1360118080,9090,9090,9090,9090,0
20250320,163100,1360118080,9090,9090,9090,9090,0
20250320,163000,1360118080,9090,9090,9090,9090,0
20250320,162900,1360118080,9090,9090,9090,9090,0
20250320,162800,1360118080,9090,9090,9090,9090,0
20250320,162700,1360118080,9090,9090,9090,9090,0
20250320,162600,1360118080,9090,9090,9090,9090,0
20250320,162500,1360118080,9090,9090,9090,9090,0
20250320,162400,1360118080,9090,9090,9090,9090,0
20250320,162300,1360118080,9090,9090,9090,9090,0
20250320,162200,1360118080,9090,9090,9090,9090,0
20250320,162100,1360118080,9090,9090,9090,9090,0
20250320,162000,1360118080,9090,9090,9090,9090,0
20250320,161900,1360118080,9090,9090,9090,9090,0
20250320,161800,1360118080,9090,9090,9090,9090,0
20250320,161700,1360118080,9090,9090,9090,9090,0
20250320,161600,1360118080,9090,9090,9090,9090,0
20250320,161500,1360118080,9090,9090,9090,9090,0
20250320,161400,1360118080,9090,9090,9090,9090,0
20250320,161300,1360118080,9090,9090,9090,9090,0
20250320,161200,1360118080,9090,9090,9090,9090,0
20250320,161100,1360118080,9090,9090,9090,9090,0
20250320,161000,1360118080,9090,9090,9090,9090,0
20250320,160900,1360118080,9090,9090,9090,9090,0
20250320,160800,1360118080,9090,9090,9090,9090,0
20250320,160700,1360118080,9090,9090,9090,9090,2535
20250320,160600,1360118080,9090,9090,9090,9090,0
20250320,160500,1360118080,9090,9090,9090,9090,0
20250320,160400,1360118080,9090,9090,9090,9090,0
20250320,160300,1360118080,9090,9090,9090,9090,0
20250320,160200,1360118080,9090,9090,9090,9090,0
20250320,160100,1360118080,9090,9090,9090,9090,0
20250320,160000,1360118080,9090,9090,9090,9090,0
20250320,155900,1360118080,9090,9090,9090,9090,0
20250320,155800,1360118080,9090,9090,9090,9090,0
20250320,155700,1360118080,9090,9090,9090,9090,0
20250320,155600,1360118080,9090,9090,9090,9090,0
20250320,155500,1360118080,9090,9090,9090,9090,0
20250320,155400,1360118080,9090,9090,9090,9090,0
20250320,155300,1360118080,9090,9090,9090,9090,0
20250320,155200,1360118080,9090,9090,9090,9090,0
20250320,155100,1360118080,9090,9090,9090,9090,0
20250320,155000,1360118080,9090,9090,9090,9090,0
20250320,154900,1360118080,9090,9090,9090,9090,0
20250320,154800,1360118080,9090,9090,9090,9090,0
20250320,154700,1360118080,9090,9090,9090,9090,0
20250320,154600,1360118080,9090,9090,9090,9090,0
20250320,154500,1360118080,9090,9090,9090,9090,0
20250320,154400,1360118080,9090,9090,9090,9090,0
20250320,154300,1360118080,9090,9090,9090,9090,0
20250320,154200,1360118080,9090,9090,9090,9090,0
20250320,154100,1360118080,9090,9090,9090,9090,0
20250320,154000,1360118080,9090,9090,9090,9090,0
20250320,153900,1360118080,9090,9090,9090,9090,0
20250320,153800,1360118080,9090,9090,9090,9090,0
20250320,153700,1360118080,9090,9090,9090,9090,2535
20250320,153600,1360118080,9090,9090,9090,9090,0
20250320,153500,1360118080,9090,9090,9090,9090,0
20250320,153400,1360118080,9090,9090,9090,9090,0
20250320,153300,1360118080,9090,9090,9090,9090,0
20250320,153200,1360118080,9090,9090,9090,9090,0
20250320,153100,1360118080,9090,9090,9090,9090,0
20250320,153000,1360118080,9090,9090,9090,9090,2535
20250320,152900,1337074930,9090,9090,9090,9090,0
20250320,152800,1337074930,9090,9090,9090,9090,0
20250320,152700,1337074930,9090,9090,9090,9090,0
20250320,152600,1337074930,9090,9090,9090,9090,0
20250320,152500,1337074930,9090,9090,9090,9090,0
20250320,152400,1337074930,9090,9090,9090,9090,0
20250320,152300,1337074930,9090,9090,9090,9090,0
20250320,152200,1337074930,9090,9090,9090,9090,0
20250320,152100,1337074930,9090,9090,9090,9090,0
20250320,152000,1337074930,9090,9090,9090,9090,0
20250320,151900,1337074930,9090,9140,9140,9090,819
20250320,151800,1329621690,9140,9140,9140,9140,1
20250320,151700,1329612550,9100,9110,9110,9100,1683
20250320,151600,1314294550,9100,9110,9110,9100,456
20250320,151500,1310140620,9110,9130,9130,9110,841
20250320,151400,1302476480,9150,9150,9150,9150,0
20250320,151300,1302476480,9150,9140,9150,9140,5
20250320,151200,1302430770,9130,9130,9130,9130,1
20250320,151100,1302421640,9120,9120,9120,9120,658
20250320,151000,1296420680,9120,9140,9140,9120,446
20250320,150900,1292349570,9140,9140,9150,9140,130
20250320,150800,1291160170,9140,9150,9150,9130,212
20250320,150700,1289222590,9140,9150,9150,9140,89
20250320,150600,1288408380,9140,9140,9140,9140,27
20250320,150500,1288161600,9120,9130,9130,9120,592
20250320,150400,1282756930,9120,9130,9130,9120,526
20250320,150300,1277954810,9130,9130,9130,9130,1
20250320,150200,1277945680,9120,9130,9130,9120,28
20250320,150100,1277690290,9110,9120,9120,9110,270
20250320,150000,1275228030,9120,9100,9120,9100,527
20250320,145900,1270432310,9120,9120,9120,9120,1
20250320,145800,1270423190,9100,9110,9120,9100,1369
20250320,145700,1257949800,9120,9110,9120,9110,86
20250320,145600,1257166170,9130,9110,9130,9110,196
20250320,145500,1255378120,9120,9100,9130,9100,182
20250320,145400,1253718870,9120,9120,9120,9120,1
20250320,145300,1253709750,9100,9120,9120,9100,1206
20250320,145200,1242720040,9130,9130,9130,9130,683
20250320,145100,1236484250,9140,9140,9140,9140,0
20250320,145000,1236484250,9140,9140,9140,9140,1
20250320,144900,1236475110,9110,9120,9120,9110,122
20250320,144800,1235363660,9140,9110,9140,9110,14
20250320,144700,1235236030,9130,9110,9140,9110,83
20250320,144600,1234477540,9110,9140,9140,9110,1310
20250320,144500,1222511050,9140,9160,9160,9140,3237
20250320,144400,1192904390,9160,9170,9170,9160,60
20250320,144300,1192354780,9160,9170,9170,9160,114
20250320,144200,1191309450,9170,9170,9170,9170,0
20250320,144100,1191309450,9170,9170,9170,9170,0
20250320,144000,1191309450,9170,9170,9170,9170,6
20250320,143900,1191254430,9170,9190,9190,9170,18
20250320,143800,1191089180,9180,9180,9180,9180,2
20250320,143700,1191070820,9180,9180,9180,9180,31
20250320,143600,1190786240,9190,9190,9190,9190,10
20250320,143500,1190694340,9190,9190,9190,9190,0
20250320,143400,1190694340,9190,9190,9190,9190,0
20250320,143300,1190694340,9190,9190,9190,9190,0
20250320,143200,1190694340,9190,9190,9190,9190,0
20250320,143100,1190694340,9190,9190,9190,9190,0
20250320,143000,1190694340,9190,9180,9190,9180,5
20250320,142900,1190648430,9190,9180,9190,9170,11
20250320,142800,1190547480,9180,9180,9180,9180,142
20250320,142700,1189243920,9180,9180,9180,9180,11
20250320,142600,1189142940,9190,9190,9190,9190,0
20250320,142500,1189142940,9190,9190,9190,9190,0
20250320,142400,1189142940,9190,9190,9190,9190,0
20250320,142300,1189142940,9190,9190,9190,9190,0
20250320,142200,1189142940,9190,9190,9190,9190,0
20250320,142100,1189142940,9190,9190,9190,9190,0
20250320,142000,1189142940,9190,9190,9190,9190,0
20250320,141900,1189142940,9190,9190,9190,9190,0
20250320,141800,1189142940,9190,9190,9190,9190,0
20250320,141700,1189142940,9190,9180,9190,9180,6
20250320,141600,1189087840,9190,9160,9190,9160,1743
20250320,141500,1173119025,9160,9160,9160,9160,0
20250320,141400,1173119025,9160,9160,9160,9160,0
20250320,141300,1173119025,9160,9160,9160,9150,56
20250320,141200,1172606605,9160,9160,9160,9160,4
20250320,141100,1172569965,9160,9160,9160,9160,2
20250320,141000,1172551645,9150,9150,9150,9150,0
20250320,140900,1172551645,9150,9160,9160,9150,21
20250320,140800,1172359295,9160,9160,9160,9160,0
20250320,140700,1172359295,9160,9160,9160,9160,1
20250320,140600,1172350135,9150,9150,9150,9150,95
20250320,140500,1171480885,9150,9150,9150,9150,0
20250320,140400,1171480885,9150,9160,9160,9150,118
20250320,140300,1170400065,9170,9170,9170,9170,0
20250320,140200,1170400065,9170,9170,9170,9170,0
20250320,140100,1170400065,9170,9170,9170,9170,1
20250320,140000,1170390895,9160,9180,9180,9160,13
20250320,135900,1170271625,9190,9190,9190,9190,0
20250320,135800,1170271625,9190,9190,9190,9190,0
20250320,135700,1170271625,9190,9190,9190,9190,0
20250320,135600,1170271625,9190,9180,9190,9180,3
20250320,135500,1170244065,9170,9170,9170,9170,11
20250320,135400,1170143195,9170,9170,9170,9170,0
20250320,135300,1170143195,9170,9180,9180,9170,106
20250320,135200,1169171165,9180,9180,9180,9180,0
20250320,135100,1169171165,9180,9180,9180,9180,0
20250320,135000,1169171165,9180,9180,9180,9180,2
20250320,134900,1169152805,9180,9180,9180,9180,0
20250320,134800,1169152805,9180,9180,9180,9180,0
20250320,134700,1169152805,9180,9180,9180,9180,0
20250320,134600,1169152805,9180,9170,9200,9170,14
20250320,134500,1169024295,9160,9150,9170,9150,142
20250320,134400,1167724525,9170,9150,9170,9150,122
20250320,134300,1166608205,9150,9150,9150,9150,2
20250320,134200,1166589905,9170,9160,9170,9150,532
20250320,134100,1161721985,9180,9170,9180,9150,202
20250320,134000,1159869755,9150,9150,9150,9150,0
20250320,133900,1159869755,9150,9150,9150,9150,0
20250320,133800,1159869755,9150,9170,9170,9150,421
20250320,133700,1156009405,9170,9170,9170,9170,1
20250320,133600,1156000235,9150,9170,9170,9150,358
20250320,133500,1152717565,9150,9160,9160,9150,72
20250320,133400,1152058075,9160,9160,9160,9160,0
20250320,133300,1152058075,9160,9160,9160,9160,0
20250320,133200,1152058075,9160,9160,9170,9160,285
20250320,133100,1149445475,9160,9170,9170,9160,85
20250320,133000,1148666035,9180,9180,9180,9180,1
20250320,132900,1148656855,9170,9180,9180,9170,69
20250320,132800,1148023575,9180,9180,9190,9170,25
20250320,132700,1147794095,9200,9200,9200,9200,0
20250320,132600,1147794095,9200,9100,9200,9070,16928
20250320,132500,993202755,9100,9110,9110,9100,30
20250320,132400,992929735,9110,9110,9110,9110,4
20250320,132300,992893295,9110,9110,9110,9110,2
20250320,132200,992875075,9090,9110,9110,9090,3
20250320,132100,992847765,9090,9090,9090,9090,0
20250320,132000,992847765,9090,9110,9110,9090,1301
20250320,131900,980999285,9100,9100,9110,9090,4281
20250320,131800,942002705,9100,9090,9100,9090,32
20250320,131700,941711795,9090,9100,9100,9090,425
20250320,131600,937848505,9090,9090,9090,9090,0
20250320,131500,937848505,9090,9110,9110,9090,476
20250320,131400,933517125,9100,9100,9110,9100,6
20250320,131300,933462505,9100,9110,9110,9100,59
20250320,131200,932925555,9090,9110,9110,9090,812
20250320,131100,925536705,9100,9120,9130,9100,291
20250320,131000,922886535,9120,9110,9120,9100,848
20250320,130900,915157735,9110,9100,9110,9100,435
20250320,130800,911195415,9110,9110,9110,9110,0
20250320,130700,911195415,9110,9110,9110,9110,3
20250320,130600,911168085,9100,9110,9110,9100,218
20250320,130500,909182215,9100,9110,9110,9100,232
20250320,130400,907068715,9130,9130,9130,9130,0
20250320,130300,907068715,9130,9110,9130,9100,434
20250320,130200,903117905,9110,9150,9150,9110,4450
20250320,130100,862525935,9150,9150,9150,9150,2
20250320,130000,862507635,9150,9150,9150,9140,29
20250320,125900,862242535,9150,9150,9150,9150,2
20250320,125800,862224235,9150,9150,9150,9150,3
20250320,125700,862196785,9140,9140,9140,9140,55
20250320,125600,861694085,9150,9150,9150,9140,798
20250320,125500,854392775,9160,9170,9170,9150,428
20250320,125400,850474005,9160,9170,9170,9160,139
20250320,125300,849199745,9170,9160,9170,9160,28
20250320,125200,848943255,9160,9160,9160,9160,27
20250320,125100,848695935,9160,9160,9160,9160,67
20250320,125000,848082215,9160,9160,9160,9150,12
20250320,124900,847972385,9160,9150,9160,9150,115
20250320,124800,846920085,9160,9160,9160,9160,8
20250320,124700,846846805,9160,9160,9160,9160,0
20250320,124600,846846805,9160,9150,9160,9150,135
20250320,124500,845611545,9150,9190,9200,9150,4295
20250320,124400,806210475,9190,9190,9190,9190,0
20250320,124300,806210475,9190,9210,9210,9190,1062
20250320,124200,796440305,9210,9210,9210,9210,3
20250320,124100,796412675,9210,9210,9210,9210,3
20250320,124000,796385045,9210,9210,9210,9210,3
20250320,123900,796357415,9210,9210,9210,9210,3
20250320,123800,796329785,9210,9210,9210,9210,1
20250320,123700,796320575,9200,9210,9210,9200,197
20250320,123600,794506295,9210,9210,9210,9210,3
20250320,123500,794478665,9210,9210,9210,9210,0
20250320,123400,794478665,9210,9210,9210,9210,0
20250320,123300,794478665,9210,9210,9210,9210,3
20250320,123200,794451035,9210,9210,9210,9210,0
20250320,123100,794451035,9210,9210,9210,9210,3
20250320,123000,794423405,9210,9210,9210,9200,52
20250320,122900,793944505,9210,9210,9210,9210,3
20250320,122800,793916875,9200,9200,9200,9200,39
20250320,122700,793558075,9200,9205,9205,9200,42
20250320,122600,793171475,9200,9200,9200,9200,0
20250320,122500,793171475,9200,9200,9200,9200,2
20250320,122400,793153075,9200,9200,9200,9200,56
20250320,122300,792637875,9200,9200,9200,9200,0
20250320,122200,792637875,9200,9200,9200,9200,0
20250320,122100,792637875,9200,9200,9200,9200,0
20250320,122000,792637875,9200,9210,9210,9200,636
20250320,121900,786782355,9210,9220,9220,9210,416
20250320,121800,782947045,9220,9220,9220,9220,0
20250320,121700,782947045,9220,9220,9220,9210,25
20250320,121600,782716555,9220,9220,9220,9220,7
20250320,121500,782652015,9220,9220,9220,9220,0
20250320,121400,782652015,9220,9220,9220,9220,4
20250320,121300,782615135,9220,9220,9220,9190,114
20250320,121200,781566055,9230,9190,9230,9190,928
20250320,121100,773028305,9200,9190,9200,9180,422
20250320,121000,769148765,9200,9190,9200,9190,28
20250320,120900,768891435,9190,9190,9190,9190,8
20250320,120800,768817915,9190,9190,9190,9190,8
20250320,120700,768744395,9200,9180,9200,9180,20
20250320,120600,768560645,9200,9200,9200,9200,1
20250320,120500,768551445,9200,9200,9200,9200,3
20250320,120400,768523845,9200,9200,9200,9180,110
20250320,120300,767512955,9200,9180,9200,9180,17
20250320,120200,767356875,9200,9200,9200,9180,437
20250320,120100,763341035,9200,9200,9200,9200,5
20250320,120000,763295035,9200,9190,9200,9190,110
20250320,115900,762284105,9200,9200,9200,9200,0
20250320,115800,762284105,9200,9200,9200,9200,1
20250320,115700,762274905,9190,9230,9230,9190,770
20250320,115600,755191005,9230,9230,9230,9230,0
20250320,115500,755191005,9230,9230,9230,9230,0
20250320,115400,755191005,9230,9230,9230,9230,0
20250320,115300,755191005,9230,9230,9230,9230,0
20250320,115200,755191005,9230,9230,9230,9230,0
20250320,115100,755191005,9230,9200,9230,9200,19
20250320,115000,755016175,9200,9200,9200,9200,0
20250320,114900,755016175,9200,9210,9210,9200,316
20250320,114800,752106385,9210,9210,9210,9210,117
20250320,114700,751028815,9210,9220,9220,9210,501
20250320,114600,746409655,9220,9220,9220,9220,189
20250320,114500,744667075,9220,9250,9250,9220,130
20250320,114400,743467365,9250,9250,9250,9250,0
20250320,114300,743467365,9250,9250,9250,9250,0
20250320,114200,743467365,9250,9230,9250,9230,443
20250320,114100,739378455,9250,9250,9250,9250,2
20250320,114000,739359955,9250,9250,9250,9250,0
20250320,113900,739359955,9250,9260,9260,9250,20
20250320,113800,739174765,9270,9270,9270,9270,0
20250320,113700,739174765,9270,9270,9270,9270,1
20250320,113600,739165495,9270,9260,9270,9260,2
20250320,113500,739146965,9280,9240,9290,9230,707
20250320,113400,732614525,9280,9270,9280,9270,2
20250320,113300,732595975,9240,9240,9240,9240,0
20250320,113200,732595975,9240,9290,9290,9240,537
20250320,113100,727633555,9240,9290,9290,9240,1517
20250320,113000,713595855,9290,9290,9290,9290,0
20250320,112900,713595855,9290,9290,9290,9290,3
20250320,112800,713567985,9290,9290,9290,9290,0
20250320,112700,713567985,9290,9290,9290,9290,0
20250320,112600,713567985,9290,9290,9290,9290,4
20250320,112500,713530825,9300,9300,9300,9300,6
20250320,112400,713475025,9300,9300,9300,9300,0
20250320,112300,713475025,9300,9300,9300,9280,10
20250320,112200,713382125,9270,9290,9290,9270,277
20250320,112100,710808945,9260,9290,9290,9260,76
20250320,112000,710103715,9290,9300,9300,9280,8
20250320,111900,710029375,9290,9290,9290,9290,0
20250320,111800,710029375,9290,9290,9290,9280,8
20250320,111700,709955065,9280,9290,9290,9280,60
20250320,111600,709397705,9300,9300,9300,9300,6
20250320,111500,709341905,9300,9300,9300,9300,3
20250320,111400,709314005,9300,9300,9300,9300,6
20250320,111300,709258205,9300,9300,9300,9300,0
20250320,111200,709258205,9300,9300,9300,9300,0
20250320,111100,709258205,9300,9290,9300,9280,129
20250320,111000,708059785,9280,9290,9290,9280,136
20250320,110900,706796405,9300,9300,9300,9300,0
20250320,110800,706796405,9300,9300,9300,9300,0
20250320,110700,706796405,9300,9300,9300,9300,0
20250320,110600,706796405,9300,9290,9300,9290,7
20250320,110500,706731325,9300,9300,9300,9300,0
20250320,110400,706731325,9300,9300,9300,9300,1
20250320,110300,706722025,9290,9290,9290,9290,2
20250320,110200,706703445,9300,9300,9300,9300,1
20250320,110100,706694145,9290,9290,9290,9290,0
20250320,110000,706694145,9290,9300,9300,9290,32
20250320,105900,706396565,9300,9300,9300,9300,1
20250320,105800,706387265,9290,9290,9300,9290,68
20250320,105700,705754905,9300,9290,9300,9290,30
20250320,105600,705476055,9300,9300,9300,9300,2
20250320,105500,705457455,9270,9270,9270,9270,1
20250320,105400,705448185,9300,9300,9300,9300,1
20250320,105300,705438885,9290,9290,9300,9270,74
20250320,105200,704751505,9300,9295,9300,9290,11
20250320,105100,704649255,9295,9290,9295,9290,2
20250320,105000,704630670,9295,9295,9295,9295,0
20250320,104900,704630670,9295,9295,9295,9295,1
20250320,104800,704621375,9280,9280,9280,9280,0
20250320,104700,704621375,9280,9320,9320,9280,39
20250320,104600,704258415,9300,9300,9320,9290,157
20250320,104500,702795895,9290,9310,9320,9290,24
20250320,104400,702572775,9310,9310,9310,9310,2
20250320,104300,702554155,9320,9290,9320,9280,1068
20250320,104200,692611795,9290,9300,9320,9250,611
20250320,104100,686954185,9340,9300,9340,9300,3
20250320,104000,686926245,9300,9310,9350,9300,27
20250320,103900,686674985,9300,9350,9350,9300,199
20250320,103800,684814555,9350,9330,9350,9330,2207
20250320,103700,664186855,9350,9330,9350,9320,2886
20250320,103600,637218995,9350,9230,9350,9230,5305
20250320,103500,587854595,9220,9200,9250,9190,2614
20250320,103400,563730005,9230,9230,9230,9230,2
20250320,103300,563711545,9230,9210,9230,9200,117
20250320,103200,562633885,9210,9210,9210,9210,0
20250320,103100,562633885,9210,9210,9210,9210,17
20250320,103000,562477315,9220,9220,9220,9220,0
20250320,102900,562477315,9220,9220,9220,9220,0
20250320,102800,562477315,9220,9270,9270,9220,18
20250320,102700,562311065,9270,9230,9270,9230,3
20250320,102600,562283305,9230,9240,9270,9230,15
20250320,102500,562144595,9280,9250,9280,9230,21
20250320,102400,561950095,9260,9190,9260,9190,488
20250320,102300,557456435,9210,9210,9210,9210,8
20250320,102200,557382755,9180,9180,9180,9180,0
20250320,102100,557382755,9180,9190,9190,9180,14
20250320,102000,557254185,9180,9180,9180,9180,0
20250320,101900,557254185,9180,9180,9180,9180,428
20250320,101800,553325145,9180,9200,9200,9180,2391
20250320,101700,531340535,9200,9210,9210,9200,530
20250320,101600,526459495,9210,9220,9220,9210,227
20250320,101500,524367665,9220,9240,9240,9220,3280
20250320,101400,494109725,9230,9260,9270,9230,260
20250320,101300,491707305,9270,9250,9270,9240,22
20250320,101200,491503795,9260,9240,9270,9230,960
20250320,101100,482613205,9240,9240,9240,9240,0
20250320,101000,482613205,9240,9240,9240,9230,93
20250320,100900,481753925,9230,9250,9250,9230,1979
20250320,100800,463458475,9240,9250,9250,9240,14
20250320,100700,463328985,9270,9270,9270,9270,0
20250320,100600,463328985,9270,9270,9270,9270,0
20250320,100500,463328985,9270,9240,9270,9230,136
20250320,100400,462072355,9230,9240,9240,9230,20
20250320,100300,461887585,9270,9240,9270,9230,637
20250320,100200,456003385,9240,9240,9250,9240,561
20250320,100100,450814515,9250,9250,9250,9250,1
20250320,100000,450805265,9220,9250,9250,9220,620
20250320,095900,445082525,9230,9230,9230,9230,1
20250320,095800,445073295,9250,9250,9250,9250,0
20250320,095700,445073295,9250,9230,9250,9230,168
20250320,095600,443521065,9240,9240,9240,9240,15
20250320,095500,443382465,9240,9240,9240,9240,1
20250320,095400,443373225,9220,9240,9240,9220,1543
20250320,095300,429136445,9240,9240,9240,9240,105
20250320,095200,428166245,9240,9250,9250,9230,233
20250320,095100,426011205,9220,9220,9220,9220,17
20250320,095000,425854465,9200,9260,9260,9200,8406
20250320,094900,348314715,9250,9260,9260,9250,152
20250320,094800,346907215,9260,9300,9300,9260,3945
20250320,094700,310299695,9300,9310,9310,9300,11
20250320,094600,310197365,9300,9330,9340,9300,70
20250320,094500,309546275,9340,9330,9340,9330,4
20250320,094400,309508925,9340,9350,9350,9330,2190
20250320,094300,289032455,9350,9330,9350,9320,300
20250320,094200,286233565,9330,9330,9330,9330,316
20250320,094100,283285285,9350,9330,9350,9330,2
20250320,094000,283266605,9330,9330,9330,9330,0
20250320,093900,283266605,9330,9330,9330,9330,0
20250320,093800,283266605,9330,9310,9340,9310,5
20250320,093700,283219965,9320,9320,9320,9320,20
20250320,093600,283033565,9340,9290,9340,9290,582
20250320,093500,277626705,9350,9350,9350,9350,0
20250320,093400,277626705,9350,9340,9350,9330,38
20250320,093300,277271805,9330,9320,9350,9320,29
20250320,093200,277001095,9340,9310,9340,9310,26
20250320,093100,276758745,9280,9300,9300,9280,2147
20250320,093000,256813985,9340,9320,9340,9310,14
20250320,092900,256683495,9290,9280,9300,9280,432
20250320,092800,252667805,9280,9280,9280,9280,4
20250320,092700,252630685,9280,9320,9320,9280,5124
20250320,092600,204979255,9320,9320,9320,9320,0
20250320,092500,204979255,9320,9310,9320,9310,630
20250320,092400,199110240,9310,9310,9310,9310,21
20250320,092300,198914730,9300,9300,9300,9300,281
20250320,092200,196301430,9290,9290,9290,9290,0
20250320,092100,196301430,9290,9300,9300,9290,449
20250320,092000,192125960,9300,9300,9300,9270,377
20250320,091900,188624330,9290,9310,9320,9270,2208
20250320,091800,168083540,9310,9350,9350,9310,2093
20250320,091700,148555900,9350,9400,9420,9350,4926
20250320,091600,102378350,9430,9430,9430,9430,0
20250320,091500,102378350,9430,9430,9430,9430,0
20250320,091400,102378350,9430,9400,9430,9400,30
20250320,091300,102096290,9400,9420,9430,9400,1218
20250320,091200,90631860,9420,9430,9430,9420,545
20250320,091100,85492730,9450,9450,9450,9450,3
20250320,091000,85464380,9470,9470,9470,9470,0
20250320,090900,85464380,9470,9460,9470,9450,7
20250320,090800,85398160,9440,9490,9500,9430,2583
20250320,090700,60923370,9480,9540,9550,9480,1663
20250320,090600,45116460,9540,9590,9590,9540,1127
20250320,090500,34341750,9600,9610,9620,9580,374
20250320,090400,30746680,9580,9570,9620,9560,1384
20250320,090300,17467750,9550,9550,9560,9550,27
20250320,090200,17209660,9500,9540,9540,9500,87
20250320,090100,16383000,9540,9480,9580,9480,203
20250320,090000,14438440,9590,9510,9590,9500,1517