KissMeData/288330/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,211000,3756092139,5010,5010,5010,5010,6589
20250310,210900,3756092139,5010,5010,5010,5010,0
20250310,210800,3756092139,5010,5010,5010,5010,0
20250310,210700,3756092139,5010,5010,5010,5010,0
20250310,210600,3756092139,5010,5010,5010,5010,0
20250310,210500,3756092139,5010,5010,5010,5010,0
20250310,210400,3756092139,5010,5010,5010,5010,0
20250310,210300,3756092139,5010,5010,5010,5010,0
20250310,210200,3756092139,5010,5010,5010,5010,0
20250310,210100,3756092139,5010,5010,5010,5010,0
20250310,210000,3756092139,5010,5010,5010,5010,0
20250310,205900,3756092139,5010,5010,5010,5010,0
20250310,205800,3756092139,5010,5010,5010,5010,0
20250310,205700,3756092139,5010,5010,5010,5010,0
20250310,205600,3756092139,5010,5010,5010,5010,0
20250310,205500,3756092139,5010,5010,5010,5010,0
20250310,205400,3756092139,5010,5010,5010,5010,0
20250310,205300,3756092139,5010,5010,5010,5010,0
20250310,205200,3756092139,5010,5010,5010,5010,0
20250310,205100,3756092139,5010,5010,5010,5010,0
20250310,205000,3756092139,5010,5010,5010,5010,0
20250310,204900,3756092139,5010,5010,5010,5010,0
20250310,204800,3756092139,5010,5010,5010,5010,0
20250310,204700,3756092139,5010,5010,5010,5010,0
20250310,204600,3756092139,5010,5010,5010,5010,0
20250310,204500,3756092139,5010,5010,5010,5010,0
20250310,204400,3756092139,5010,5010,5010,5010,0
20250310,204300,3756092139,5010,5010,5010,5010,0
20250310,204200,3756092139,5010,5010,5010,5010,0
20250310,204100,3756092139,5010,5010,5010,5010,0
20250310,204000,3756092139,5010,5010,5010,5010,6589
20250310,203900,3756092139,5010,5010,5010,5010,0
20250310,203800,3756092139,5010,5010,5010,5010,0
20250310,203700,3756092139,5010,5010,5010,5010,0
20250310,203600,3756092139,5010,5010,5010,5010,0
20250310,203500,3756092139,5010,5010,5010,5010,0
20250310,203400,3756092139,5010,5010,5010,5010,0
20250310,203300,3756092139,5010,5010,5010,5010,0
20250310,203200,3756092139,5010,5010,5010,5010,0
20250310,203100,3756092139,5010,5010,5010,5010,0
20250310,203000,3756092139,5010,5010,5010,5010,0
20250310,202900,3756092139,5010,5010,5010,5010,0
20250310,202800,3756092139,5010,5010,5010,5010,0
20250310,202700,3756092139,5010,5010,5010,5010,0
20250310,202600,3756092139,5010,5010,5010,5010,0
20250310,202500,3756092139,5010,5010,5010,5010,0
20250310,202400,3756092139,5010,5010,5010,5010,0
20250310,202300,3756092139,5010,5010,5010,5010,0
20250310,202200,3756092139,5010,5010,5010,5010,0
20250310,202100,3756092139,5010,5010,5010,5010,0
20250310,202000,3756092139,5010,5010,5010,5010,0
20250310,201900,3756092139,5010,5010,5010,5010,0
20250310,201800,3756092139,5010,5010,5010,5010,0
20250310,201700,3756092139,5010,5010,5010,5010,0
20250310,201600,3756092139,5010,5010,5010,5010,0
20250310,201500,3756092139,5010,5010,5010,5010,0
20250310,201400,3756092139,5010,5010,5010,5010,0
20250310,201300,3756092139,5010,5010,5010,5010,0
20250310,201200,3756092139,5010,5010,5010,5010,0
20250310,201100,3756092139,5010,5010,5010,5010,0
20250310,201000,3756092139,5010,5010,5010,5010,6589
20250310,200900,3756092139,5010,5010,5010,5010,0
20250310,200800,3756092139,5010,5010,5010,5010,0
20250310,200700,3756092139,5010,5010,5010,5010,0
20250310,200600,3756092139,5010,5010,5010,5010,0
20250310,200500,3756092139,5010,5010,5010,5010,0
20250310,200400,3756092139,5010,5010,5010,5010,0
20250310,200300,3756092139,5010,5010,5010,5010,0
20250310,200200,3756092139,5010,5010,5010,5010,0
20250310,200100,3756092139,5010,5010,5010,5010,0
20250310,200000,3756092139,5010,5010,5010,5010,0
20250310,195900,3756092139,5010,5010,5010,5010,0
20250310,195800,3756092139,5010,5010,5010,5010,0
20250310,195700,3756092139,5010,5010,5010,5010,0
20250310,195600,3756092139,5010,5010,5010,5010,0
20250310,195500,3756092139,5010,5010,5010,5010,0
20250310,195400,3756092139,5010,5010,5010,5010,0
20250310,195300,3756092139,5010,5010,5010,5010,0
20250310,195200,3756092139,5010,5010,5010,5010,0
20250310,195100,3756092139,5010,5010,5010,5010,0
20250310,195000,3756092139,5010,5010,5010,5010,0
20250310,194900,3756092139,5010,5010,5010,5010,0
20250310,194800,3756092139,5010,5010,5010,5010,0
20250310,194700,3756092139,5010,5010,5010,5010,0
20250310,194600,3756092139,5010,5010,5010,5010,0
20250310,194500,3756092139,5010,5010,5010,5010,0
20250310,194400,3756092139,5010,5010,5010,5010,0
20250310,194300,3756092139,5010,5010,5010,5010,0
20250310,194200,3756092139,5010,5010,5010,5010,0
20250310,194100,3756092139,5010,5010,5010,5010,0
20250310,194000,3756092139,5010,5010,5010,5010,6589
20250310,193900,3756092139,5010,5010,5010,5010,0
20250310,193800,3756092139,5010,5010,5010,5010,0
20250310,193700,3756092139,5010,5010,5010,5010,0
20250310,193600,3756092139,5010,5010,5010,5010,0
20250310,193500,3756092139,5010,5010,5010,5010,0
20250310,193400,3756092139,5010,5010,5010,5010,0
20250310,193300,3756092139,5010,5010,5010,5010,0
20250310,193200,3756092139,5010,5010,5010,5010,0
20250310,193100,3756092139,5010,5010,5010,5010,0
20250310,193000,3756092139,5010,5010,5010,5010,0
20250310,192900,3756092139,5010,5010,5010,5010,0
20250310,192800,3756092139,5010,5010,5010,5010,0
20250310,192700,3756092139,5010,5010,5010,5010,0
20250310,192600,3756092139,5010,5010,5010,5010,0
20250310,192500,3756092139,5010,5010,5010,5010,0
20250310,192400,3756092139,5010,5010,5010,5010,0
20250310,192300,3756092139,5010,5010,5010,5010,0
20250310,192200,3756092139,5010,5010,5010,5010,0
20250310,192100,3756092139,5010,5010,5010,5010,0
20250310,192000,3756092139,5010,5010,5010,5010,0
20250310,191900,3756092139,5010,5010,5010,5010,0
20250310,191800,3756092139,5010,5010,5010,5010,0
20250310,191700,3756092139,5010,5010,5010,5010,0
20250310,191600,3756092139,5010,5010,5010,5010,0
20250310,191500,3756092139,5010,5010,5010,5010,0
20250310,191400,3756092139,5010,5010,5010,5010,0
20250310,191300,3756092139,5010,5010,5010,5010,0
20250310,191200,3756092139,5010,5010,5010,5010,0
20250310,191100,3756092139,5010,5010,5010,5010,0
20250310,191000,3756092139,5010,5010,5010,5010,6589
20250310,190900,3756092139,5010,5010,5010,5010,0
20250310,190800,3756092139,5010,5010,5010,5010,0
20250310,190700,3756092139,5010,5010,5010,5010,0
20250310,190600,3756092139,5010,5010,5010,5010,0
20250310,190500,3756092139,5010,5010,5010,5010,0
20250310,190400,3756092139,5010,5010,5010,5010,0
20250310,190300,3756092139,5010,5010,5010,5010,0
20250310,190200,3756092139,5010,5010,5010,5010,0
20250310,190100,3756092139,5010,5010,5010,5010,0
20250310,190000,3756092139,5010,5010,5010,5010,0
20250310,185900,3756092139,5010,5010,5010,5010,0
20250310,185800,3756092139,5010,5010,5010,5010,0
20250310,185700,3756092139,5010,5010,5010,5010,0
20250310,185600,3756092139,5010,5010,5010,5010,0
20250310,185500,3756092139,5010,5010,5010,5010,0
20250310,185400,3756092139,5010,5010,5010,5010,0
20250310,185300,3756092139,5010,5010,5010,5010,0
20250310,185200,3756092139,5010,5010,5010,5010,0
20250310,185100,3756092139,5010,5010,5010,5010,0
20250310,185000,3756092139,5010,5010,5010,5010,0
20250310,184900,3756092139,5010,5010,5010,5010,0
20250310,184800,3756092139,5010,5010,5010,5010,0
20250310,184700,3756092139,5010,5010,5010,5010,0
20250310,184600,3756092139,5010,5010,5010,5010,0
20250310,184500,3756092139,5010,5010,5010,5010,0
20250310,184400,3756092139,5010,5010,5010,5010,0
20250310,184300,3756092139,5010,5010,5010,5010,0
20250310,184200,3756092139,5010,5010,5010,5010,0
20250310,184100,3756092139,5010,5010,5010,5010,0
20250310,184000,3756092139,5010,5010,5010,5010,6589
20250310,183900,3756092139,5010,5010,5010,5010,0
20250310,183800,3756092139,5010,5010,5010,5010,0
20250310,183700,3756092139,5010,5010,5010,5010,0
20250310,183600,3756092139,5010,5010,5010,5010,0
20250310,183500,3756092139,5010,5010,5010,5010,0
20250310,183400,3756092139,5010,5010,5010,5010,0
20250310,183300,3756092139,5010,5010,5010,5010,0
20250310,183200,3756092139,5010,5010,5010,5010,0
20250310,183100,3756092139,5010,5010,5010,5010,0
20250310,183000,3756092139,5010,5010,5010,5010,0
20250310,182900,3756092139,5010,5010,5010,5010,0
20250310,182800,3756092139,5010,5010,5010,5010,0
20250310,182700,3756092139,5010,5010,5010,5010,0
20250310,182600,3756092139,5010,5010,5010,5010,0
20250310,182500,3756092139,5010,5010,5010,5010,0
20250310,182400,3756092139,5010,5010,5010,5010,0
20250310,182300,3756092139,5010,5010,5010,5010,0
20250310,182200,3756092139,5010,5010,5010,5010,0
20250310,182100,3756092139,5010,5010,5010,5010,0
20250310,182000,3756092139,5010,5010,5010,5010,0
20250310,181900,3756092139,5010,5010,5010,5010,0
20250310,181800,3756092139,5010,5010,5010,5010,0
20250310,181700,3756092139,5010,5010,5010,5010,0
20250310,181600,3756092139,5010,5010,5010,5010,0
20250310,181500,3756092139,5010,5010,5010,5010,0
20250310,181400,3756092139,5010,5010,5010,5010,0
20250310,181300,3756092139,5010,5010,5010,5010,0
20250310,181200,3756092139,5010,5010,5010,5010,0
20250310,181100,3756092139,5010,5010,5010,5010,0
20250310,181000,3756092139,5010,5010,5010,5010,6589
20250310,180900,3756092139,5010,5010,5010,5010,0
20250310,180800,3756092139,5010,5010,5010,5010,0
20250310,180700,3756092139,5010,5010,5010,5010,0
20250310,180600,3756092139,5010,5010,5010,5010,0
20250310,180500,3756092139,5010,5010,5010,5010,0
20250310,180400,3756092139,5010,5010,5010,5010,0
20250310,180300,3756092139,5010,5010,5010,5010,0
20250310,180200,3756092139,5010,5010,5010,5010,0
20250310,180100,3756092139,5010,5010,5010,5010,0
20250310,180000,3756092139,5010,5010,5010,5010,0
20250310,175900,3756092139,5010,5010,5010,5010,0
20250310,175800,3756092139,5010,5010,5010,5010,0
20250310,175700,3756092139,5010,5010,5010,5010,0
20250310,175600,3756092139,5010,5010,5010,5010,0
20250310,175500,3756092139,5010,5010,5010,5010,0
20250310,175400,3756092139,5010,5010,5010,5010,0
20250310,175300,3756092139,5010,5010,5010,5010,0
20250310,175200,3756092139,5010,5010,5010,5010,0
20250310,175100,3756092139,5010,5010,5010,5010,0
20250310,175000,3756092139,5010,5010,5010,5010,0
20250310,174900,3756092139,5010,5010,5010,5010,0
20250310,174800,3756092139,5010,5010,5010,5010,0
20250310,174700,3756092139,5010,5010,5010,5010,0
20250310,174600,3756092139,5010,5010,5010,5010,0
20250310,174500,3756092139,5010,5010,5010,5010,0
20250310,174400,3756092139,5010,5010,5010,5010,0
20250310,174300,3756092139,5010,5010,5010,5010,0
20250310,174200,3756092139,5010,5010,5010,5010,0
20250310,174100,3756092139,5010,5010,5010,5010,0
20250310,174000,3756092139,5010,5010,5010,5010,6589
20250310,173900,3756092139,5010,5010,5010,5010,0
20250310,173800,3756092139,5010,5010,5010,5010,0
20250310,173700,3756092139,5010,5010,5010,5010,0
20250310,173600,3756092139,5010,5010,5010,5010,0
20250310,173500,3756092139,5010,5010,5010,5010,0
20250310,173400,3756092139,5010,5010,5010,5010,0
20250310,173300,3756092139,5010,5010,5010,5010,0
20250310,173200,3756092139,5010,5010,5010,5010,0
20250310,173100,3756092139,5010,5010,5010,5010,0
20250310,173000,3756092139,5010,5010,5010,5010,0
20250310,172900,3756092139,5010,5010,5010,5010,0
20250310,172800,3756092139,5010,5010,5010,5010,0
20250310,172700,3756092139,5010,5010,5010,5010,0
20250310,172600,3756092139,5010,5010,5010,5010,0
20250310,172500,3756092139,5010,5010,5010,5010,0
20250310,172400,3756092139,5010,5010,5010,5010,0
20250310,172300,3756092139,5010,5010,5010,5010,0
20250310,172200,3756092139,5010,5010,5010,5010,0
20250310,172100,3756092139,5010,5010,5010,5010,0
20250310,172000,3756092139,5010,5010,5010,5010,0
20250310,171900,3756092139,5010,5010,5010,5010,0
20250310,171800,3756092139,5010,5010,5010,5010,0
20250310,171700,3756092139,5010,5010,5010,5010,0
20250310,171600,3756092139,5010,5010,5010,5010,0
20250310,171500,3756092139,5010,5010,5010,5010,0
20250310,171400,3756092139,5010,5010,5010,5010,0
20250310,171300,3756092139,5010,5010,5010,5010,0
20250310,171200,3756092139,5010,5010,5010,5010,0
20250310,171100,3756092139,5010,5010,5010,5010,0
20250310,171000,3756092139,5010,5010,5010,5010,6589
20250310,170900,3756092139,5010,5010,5010,5010,0
20250310,170800,3756092139,5010,5010,5010,5010,0
20250310,170700,3756092139,5010,5010,5010,5010,0
20250310,170600,3756092139,5010,5010,5010,5010,0
20250310,170500,3756092139,5010,5010,5010,5010,0
20250310,170400,3756092139,5010,5010,5010,5010,0
20250310,170300,3756092139,5010,5010,5010,5010,0
20250310,170200,3756092139,5010,5010,5010,5010,0
20250310,170100,3756092139,5010,5010,5010,5010,0
20250310,170000,3756092139,5010,5010,5010,5010,0
20250310,165900,3756092139,5010,5010,5010,5010,0
20250310,165800,3756092139,5010,5010,5010,5010,0
20250310,165700,3756092139,5010,5010,5010,5010,0
20250310,165600,3756092139,5010,5010,5010,5010,0
20250310,165500,3756092139,5010,5010,5010,5010,0
20250310,165400,3756092139,5010,5010,5010,5010,0
20250310,165300,3756092139,5010,5010,5010,5010,0
20250310,165200,3756092139,5010,5010,5010,5010,0
20250310,165100,3756092139,5010,5010,5010,5010,0
20250310,165000,3756092139,5010,5010,5010,5010,0
20250310,164900,3756092139,5010,5010,5010,5010,0
20250310,164800,3756092139,5010,5010,5010,5010,0
20250310,164700,3756092139,5010,5010,5010,5010,0
20250310,164600,3756092139,5010,5010,5010,5010,0
20250310,164500,3756092139,5010,5010,5010,5010,0
20250310,164400,3756092139,5010,5010,5010,5010,0
20250310,164300,3756092139,5010,5010,5010,5010,0
20250310,164200,3756092139,5010,5010,5010,5010,0
20250310,164100,3756092139,5010,5010,5010,5010,0
20250310,164000,3756092139,5010,5010,5010,5010,6589
20250310,163900,3756092139,5010,5010,5010,5010,0
20250310,163800,3756092139,5010,5010,5010,5010,0
20250310,163700,3756092139,5010,5010,5010,5010,0
20250310,163600,3756092139,5010,5010,5010,5010,0
20250310,163500,3756092139,5010,5010,5010,5010,0
20250310,163400,3756092139,5010,5010,5010,5010,0
20250310,163300,3756092139,5010,5010,5010,5010,0
20250310,163200,3756092139,5010,5010,5010,5010,0
20250310,163100,3756092139,5010,5010,5010,5010,0
20250310,163000,3756092139,5010,5010,5010,5010,0
20250310,162900,3756092139,5010,5010,5010,5010,0
20250310,162800,3756092139,5010,5010,5010,5010,0
20250310,162700,3756092139,5010,5010,5010,5010,0
20250310,162600,3756092139,5010,5010,5010,5010,0
20250310,162500,3756092139,5010,5010,5010,5010,0
20250310,162400,3756092139,5010,5010,5010,5010,0
20250310,162300,3756092139,5010,5010,5010,5010,0
20250310,162200,3756092139,5010,5010,5010,5010,0
20250310,162100,3756092139,5010,5010,5010,5010,0
20250310,162000,3756092139,5010,5010,5010,5010,0
20250310,161900,3756092139,5010,5010,5010,5010,0
20250310,161800,3756092139,5010,5010,5010,5010,0
20250310,161700,3756092139,5010,5010,5010,5010,0
20250310,161600,3756092139,5010,5010,5010,5010,0
20250310,161500,3756092139,5010,5010,5010,5010,0
20250310,161400,3756092139,5010,5010,5010,5010,0
20250310,161300,3756092139,5010,5010,5010,5010,0
20250310,161200,3756092139,5010,5010,5010,5010,0
20250310,161100,3756092139,5010,5010,5010,5010,0
20250310,161000,3756092139,5010,5010,5010,5010,6589
20250310,160900,3756092139,5010,5010,5010,5010,0
20250310,160800,3756092139,5010,5010,5010,5010,0
20250310,160700,3756092139,5010,5010,5010,5010,0
20250310,160600,3756092139,5010,5010,5010,5010,0
20250310,160500,3756092139,5010,5010,5010,5010,0
20250310,160400,3756092139,5010,5010,5010,5010,0
20250310,160300,3756092139,5010,5010,5010,5010,0
20250310,160200,3756092139,5010,5010,5010,5010,0
20250310,160100,3756092139,5010,5010,5010,5010,0
20250310,160000,3756092139,5010,5010,5010,5010,0
20250310,155900,3756092139,5010,5010,5010,5010,0
20250310,155800,3756092139,5010,5010,5010,5010,0
20250310,155700,3756092139,5010,5010,5010,5010,0
20250310,155600,3756092139,5010,5010,5010,5010,0
20250310,155500,3756092139,5010,5010,5010,5010,0
20250310,155400,3756092139,5010,5010,5010,5010,0
20250310,155300,3756092139,5010,5010,5010,5010,0
20250310,155200,3756092139,5010,5010,5010,5010,0
20250310,155100,3756092139,5010,5010,5010,5010,0
20250310,155000,3756092139,5010,5010,5010,5010,0
20250310,154900,3756092139,5010,5010,5010,5010,0
20250310,154800,3756092139,5010,5010,5010,5010,0
20250310,154700,3756092139,5010,5010,5010,5010,0
20250310,154600,3756092139,5010,5010,5010,5010,0
20250310,154500,3756092139,5010,5010,5010,5010,0
20250310,154400,3756092139,5010,5010,5010,5010,0
20250310,154300,3756092139,5010,5010,5010,5010,0
20250310,154200,3756092139,5010,5010,5010,5010,0
20250310,154100,3756092139,5010,5010,5010,5010,0
20250310,154000,3756092139,5010,5010,5010,5010,6589
20250310,153900,3756092139,5010,5010,5010,5010,0
20250310,153800,3756092139,5010,5010,5010,5010,0
20250310,153700,3756092139,5010,5010,5010,5010,0
20250310,153600,3756092139,5010,5010,5010,5010,0
20250310,153500,3756092139,5010,5010,5010,5010,0
20250310,153400,3756092139,5010,5010,5010,5010,0
20250310,153300,3756092139,5010,5010,5010,5010,0
20250310,153200,3756092139,5010,5010,5010,5010,0
20250310,153100,3756092139,5010,5010,5010,5010,0
20250310,153000,3756092139,5010,5010,5010,5010,6589
20250310,152900,3723081249,5000,5000,5000,5000,0
20250310,152800,3723081249,5000,5000,5000,5000,0
20250310,152700,3723081249,5000,5000,5000,5000,0
20250310,152600,3723081249,5000,5000,5000,5000,0
20250310,152500,3723081249,5000,5000,5000,5000,0
20250310,152400,3723081249,5000,5000,5000,5000,0
20250310,152300,3723081249,5000,5000,5000,5000,0
20250310,152200,3723081249,5000,5000,5000,5000,0
20250310,152100,3723081249,5000,5000,5000,5000,0
20250310,152000,3723081249,5000,5000,5000,5000,0
20250310,151900,3723081249,5000,5020,5020,5000,237
20250310,151800,3721894659,5010,5010,5010,5000,873
20250310,151700,3717524929,5010,5010,5010,5010,475
20250310,151600,3715145179,5000,5010,5020,5000,1580
20250310,151500,3707220689,5010,5010,5010,5010,2689
20250310,151400,3693748799,5010,5010,5010,5010,999
20250310,151300,3688743809,5010,5010,5010,5010,816
20250310,151200,3684655649,5010,5005,5010,5000,924
20250310,151100,3680027859,5000,4995,5010,4995,9080
20250310,151000,3634587444,4995,4995,4995,4990,1680
20250310,150900,3626203599,4995,4990,4995,4990,796
20250310,150800,3622229124,4990,5000,5000,4985,6659
20250310,150700,3589018774,5000,4995,5000,4985,1626
20250310,150600,3580903499,4995,5000,5000,4990,2349
20250310,150500,3569172994,5000,5000,5000,4995,1081
20250310,150400,3563770984,5000,4995,5000,4990,1123
20250310,150300,3558158904,4995,4990,4995,4985,946
20250310,150200,3553438379,4990,4990,4995,4985,4087
20250310,150100,3533038319,4990,4990,4990,4985,932
20250310,150000,3528388639,4990,4995,4995,4975,1027
20250310,145900,3523269219,4995,4990,4995,4985,1483
20250310,145800,3515867839,4995,4985,4995,4985,1512
20250310,145700,3508325289,4985,5000,5000,4985,1058
20250310,145600,3503041899,4995,4995,5000,4995,1062
20250310,145500,3497734044,4995,5010,5010,4985,1199
20250310,145400,3491739264,5010,5010,5010,4990,1232
20250310,145300,3485574304,5010,5000,5010,4990,2018
20250310,145200,3475487449,5010,5010,5010,5000,1020
20250310,145100,3470379249,5010,5010,5010,5000,911
20250310,145000,3465817139,5010,5010,5010,5000,966
20250310,144900,3460978579,5000,5000,5010,5000,4532
20250310,144800,3438276799,5000,5010,5010,5000,1637
20250310,144700,3430084129,5010,4995,5010,4995,2530
20250310,144600,3417430514,4995,4985,5000,4985,9247
20250310,144500,3371271254,4985,4980,4985,4970,2073
20250310,144400,3360947359,4980,4975,4980,4970,260
20250310,144300,3359653739,4980,4980,4980,4970,451
20250310,144200,3357410209,4975,4980,4980,4975,453
20250310,144100,3355155464,4975,4980,4980,4975,256
20250310,144000,3353881584,4975,4980,4980,4975,553
20250310,143900,3351128644,4975,4980,4980,4975,255
20250310,143800,3349859749,4975,4985,4985,4975,135
20250310,143700,3349187314,4985,4980,4985,4980,553
20250310,143600,3346431709,4985,4985,4985,4985,1
20250310,143500,3346426724,4975,4980,4985,4975,1710
20250310,143400,3337914094,4985,4980,4985,4980,276
20250310,143300,3336539314,4975,4975,4975,4975,3734
20250310,143200,3317962664,4975,4980,4980,4975,368
20250310,143100,3316131029,4980,4980,4980,4980,170
20250310,143000,3315284429,4985,4980,4985,4980,94
20250310,142900,3314816304,4975,4980,4980,4975,569
20250310,142800,3311983684,4980,4980,4980,4975,314
20250310,142700,3310420979,4980,4980,4980,4975,356
20250310,142600,3308649099,4975,4980,4980,4975,292
20250310,142500,3307196099,4980,4980,4980,4980,234
20250310,142400,3306030779,4980,4980,4980,4970,672
20250310,142300,3302687834,4980,4980,4980,4980,60
20250310,142200,3302389034,4980,4980,4985,4980,156
20250310,142100,3301612149,4980,4980,4985,4980,642
20250310,142000,3298412899,4980,4980,4980,4980,134
20250310,141900,3297745579,4985,4985,4985,4970,1076
20250310,141800,3292395554,4985,4985,4985,4985,282
20250310,141700,3290989784,4990,4985,4990,4985,265
20250310,141600,3289668754,4985,4985,4990,4985,255
20250310,141500,3288397329,4985,4985,4985,4980,460
20250310,141400,3286105229,4980,4985,4985,4980,290
20250310,141300,3284660579,4980,4980,4980,4980,220
20250310,141200,3283564979,4980,4980,4980,4975,381
20250310,141100,3281668759,4980,4985,4985,4980,148
20250310,141000,3280931454,4985,4975,4985,4975,414
20250310,140900,3278869119,4975,4980,4980,4975,213
20250310,140800,3277809049,4980,4980,4980,4980,451
20250310,140700,3275563069,4975,4975,4980,4975,632
20250310,140600,3272418859,4975,4970,4975,4970,524
20250310,140500,3269813984,4975,4980,4980,4970,213
20250310,140400,3268753774,4985,4985,4985,4975,1554
20250310,140300,3261021239,4990,4990,4990,4990,46
20250310,140200,3260791699,4990,4980,4990,4980,862
20250310,140100,3256496844,4980,4985,4985,4980,325
20250310,140000,3254877849,4980,4985,4990,4980,565
20250310,135900,3252062034,4985,4990,4990,4985,432
20250310,135800,3249908269,4990,4990,4990,4980,125
20250310,135700,3249285034,4995,4990,4995,4990,415
20250310,135600,3247214119,4990,4990,4990,4990,98
20250310,135500,3246725099,4990,5000,5000,4990,1056
20250310,135400,3241447559,5000,5000,5010,5000,224
20250310,135300,3240327539,5000,5010,5010,5000,339
20250310,135200,3238631949,5010,4995,5010,4995,3006
20250310,135100,3223611059,4995,4995,4995,4980,10541
20250310,135000,3171110219,4990,4975,4990,4975,10326
20250310,134900,3119685229,4975,4980,4980,4975,370
20250310,134800,3117842879,4980,4975,4985,4975,633
20250310,134700,3114690444,4970,4970,4970,4965,690
20250310,134600,3111262144,4965,4970,4970,4965,465
20250310,134500,3108952759,4960,4965,4965,4955,6264
20250310,134400,3077883399,4970,4965,4970,4965,315
20250310,134300,3076318849,4960,4970,4970,4960,5236
20250310,134200,3050346949,4965,4965,4970,4960,6202
20250310,134100,3019583329,4970,4970,4970,4965,610
20250310,134000,3016552634,4970,4980,4985,4970,2655
20250310,133900,3003343529,4975,4975,4985,4975,335
20250310,133800,3001676629,4975,4985,4985,4975,295
20250310,133700,3000207459,4980,4975,4980,4970,256
20250310,133600,2998933754,4975,4970,4975,4970,294
20250310,133500,2997472049,4960,4960,4970,4960,407
20250310,133400,2995452724,4960,4970,4970,4960,456
20250310,133300,2993189234,4970,4965,4970,4960,505
20250310,133200,2990683489,4965,4950,4965,4950,227
20250310,133100,2989558054,4970,4950,4970,4950,325
20250310,133000,2987944659,4970,4980,4980,4955,2620
20250310,132900,2974950764,4980,4985,4985,4980,88
20250310,132800,2974512154,4985,4990,4990,4985,430
20250310,132700,2972368349,4980,4985,4995,4975,791
20250310,132600,2968424469,4980,4995,4995,4980,7044
20250310,132500,2933309264,5000,4985,5000,4985,5403
20250310,132400,2906372094,5000,4995,5000,4985,1501
20250310,132300,2898889099,5010,5010,5010,4985,5003
20250310,132200,2873946529,5010,5010,5010,4990,1815
20250310,132100,2864883349,5010,5010,5020,5000,278
20250310,132000,2863490589,5010,5010,5010,5000,1118
20250310,131900,2857891409,5010,5010,5010,5000,319
20250310,131800,2856295889,5010,5000,5010,4995,1714
20250310,131700,2847725739,4985,4995,5000,4985,533
20250310,131600,2845062624,4995,5010,5010,4995,441
20250310,131500,2842857264,5020,5010,5020,5010,351
20250310,131400,2841097274,5010,5010,5020,5010,278
20250310,131300,2839703904,5010,5020,5020,5010,1455
20250310,131200,2832410284,5020,5030,5030,5020,552
20250310,131100,2829635534,5030,5030,5030,5030,41
20250310,131000,2829429304,5025,5030,5030,5025,635
20250310,130900,2826237464,5030,5010,5030,5010,8821
20250310,130800,2782020534,5000,5010,5010,5000,806
20250310,130700,2777989994,5010,4995,5010,4990,6444
20250310,130600,2745779774,4985,4980,4990,4980,569
20250310,130500,2742944009,4985,4985,4985,4980,255
20250310,130400,2741672919,4985,4975,4985,4975,233
20250310,130300,2740513159,4975,4980,4980,4975,182
20250310,130200,2739607139,4980,4970,4980,4970,33
20250310,130100,2739443119,4965,4965,4970,4965,1464
20250310,130000,2732173054,4970,4965,4970,4965,367
20250310,125900,2730350209,4970,4985,4985,4970,2811
20250310,125800,2716369284,4985,4980,4985,4980,207
20250310,125700,2715338114,4980,4985,4985,4980,111
20250310,125600,2714785074,4990,4990,4990,4975,2307
20250310,125500,2703288784,4990,4985,4990,4985,295
20250310,125400,2701817734,4990,4995,4995,4990,146
20250310,125300,2701088944,4995,4990,4995,4990,686
20250310,125200,2697663654,4990,4985,4990,4985,217
20250310,125100,2696581894,4990,4985,4990,4985,401
20250310,125000,2694581624,4985,4985,4985,4980,637
20250310,124900,2691408274,4980,4985,4985,4980,295
20250310,124800,2689938699,4980,4975,4980,4975,407
20250310,124700,2687912854,4975,4985,4985,4975,120
20250310,124600,2687315074,4985,4990,4990,4985,179
20250310,124500,2686422659,4990,4985,4990,4985,711
20250310,124400,2682875914,4990,4990,4990,4990,113
20250310,124300,2682312044,4985,4985,4990,4985,430
20250310,124200,2680168154,4980,4985,4985,4980,292
20250310,124100,2678713984,4985,4990,4990,4985,151
20250310,124000,2677960999,4990,4990,4990,4985,533
20250310,123900,2675302204,4990,4995,4995,4990,204
20250310,123800,2674283474,4985,4980,4985,4980,487
20250310,123700,2671856464,4980,4975,4985,4975,349
20250310,123600,2670119117,4975,4975,4980,4975,281
20250310,123500,2668720597,4975,4975,4977,4970,388
20250310,123400,2666791291,4970,4980,4980,4970,455
20250310,123300,2664527966,4975,4975,4975,4975,68
20250310,123200,2664189666,4975,4970,4975,4970,278
20250310,123100,2662807756,4975,4965,4975,4965,143
20250310,123000,2662096876,4960,4960,4960,4960,202
20250310,122900,2661094956,4965,4960,4965,4950,2007
20250310,122800,2651147426,4965,4965,4965,4965,160
20250310,122700,2650353026,4970,4975,4975,4970,208
20250310,122600,2649319261,4955,4955,4955,4955,0
20250310,122500,2649319261,4955,4985,4985,4950,3921
20250310,122400,2629872976,4990,4995,5000,4990,380
20250310,122300,2627976141,4990,4990,4995,4990,1045
20250310,122200,2622757546,4985,4990,4990,4985,251
20250310,122100,2621506061,4990,4985,4990,4980,604
20250310,122000,2618494801,4985,4990,4990,4985,135
20250310,121900,2617821571,4990,4990,4990,4985,305
20250310,121800,2616300636,4985,4990,4990,4985,165
20250310,121700,2615477861,4990,4985,4990,4985,254
20250310,121600,2614211406,4990,4980,4990,4980,697
20250310,121500,2610735451,4980,4975,4980,4975,251
20250310,121400,2609486476,4980,4980,4980,4975,493
20250310,121300,2607033546,4970,4965,4970,4965,364
20250310,121200,2605225546,4970,4970,4970,4970,69
20250310,121100,2604882616,4975,4970,4975,4965,502
20250310,121000,2602388171,4965,4965,4970,4965,543
20250310,120900,2599690931,4965,4965,4965,4960,262
20250310,120800,2598391106,4960,4960,4965,4960,510
20250310,120700,2595860726,4960,4965,4965,4960,620
20250310,120600,2592785271,4965,4970,4970,4960,949
20250310,120500,2588076451,4970,4970,4970,4970,338
20250310,120400,2586396591,4970,4970,4975,4965,157
20250310,120300,2585616306,4975,4975,4980,4965,1703
20250310,120200,2577158686,4975,4975,4975,4975,252
20250310,120100,2575904986,4975,4975,4975,4965,1446
20250310,120000,2568719166,4975,4985,4990,4970,2550
20250310,115900,2556019126,4995,4990,4995,4980,8678
20250310,115800,2512735616,4995,4995,4995,4995,167
20250310,115700,2511901451,4995,4995,4995,4995,312
20250310,115600,2510343011,4995,4995,5000,4995,155
20250310,115500,2509568781,4995,5000,5000,4995,1093
20250310,115400,2504108191,4995,5000,5000,4995,480
20250310,115300,2501710336,5000,4995,5000,4995,305
20250310,115200,2500186341,5000,4995,5000,4995,793
20250310,115100,2496222066,4995,5010,5010,4995,255
20250310,115000,2494947336,5000,5000,5010,5000,816
20250310,114900,2490865996,5000,5000,5000,4995,1300
20250310,114800,2484367001,5000,4995,5000,4995,395
20250310,114700,2482393446,4995,5000,5000,4995,166
20250310,114600,2481564026,5000,4995,5000,4995,407
20250310,114500,2479530031,5000,4995,5000,4995,103
20250310,114400,2479015291,4995,4995,5000,4995,598
20250310,114300,2476026636,4995,4995,5000,4995,176
20250310,114200,2475147511,4995,5000,5000,4995,284
20250310,114100,2473728451,4995,4995,4995,4995,205
20250310,114000,2472704476,5000,4995,5000,4990,484
20250310,113900,2470288426,4995,4995,4995,4995,138
20250310,113800,2469599116,5000,4995,5000,4995,509
20250310,113700,2467054826,4995,5000,5000,4995,458
20250310,113600,2464766631,4995,5000,5000,4995,476
20250310,113500,2462387691,5000,4990,5000,4990,4275
20250310,113400,2441015231,4990,4995,4995,4990,433
20250310,113300,2438853416,4995,4990,4995,4990,575
20250310,113200,2435982296,4995,4995,5000,4995,506
20250310,113100,2433454531,4995,4995,5000,4995,452
20250310,113000,2431196096,4995,5000,5000,4995,1056
20250310,112900,2425921101,4995,4995,5000,4995,2120
20250310,112800,2415324196,4995,4995,5000,4995,967
20250310,112700,2410491096,5000,4995,5000,4990,408
20250310,112600,2408453361,4990,5000,5000,4990,1214
20250310,112500,2402390691,5000,4995,5000,4995,323
20250310,112400,2400776331,4995,4995,5000,4990,445
20250310,112300,2398553516,4995,5000,5000,4995,310
20250310,112200,2397003966,5000,5000,5000,4995,1867
20250310,112100,2387669971,5000,4995,5000,4995,607
20250310,112000,2384637741,4995,4970,4995,4970,2630
20250310,111900,2371524056,4970,4975,4975,4970,176
20250310,111800,2370648461,4975,4980,4980,4975,202
20250310,111700,2369643001,4980,4980,4985,4980,312
20250310,111600,2368088991,4980,4985,4985,4980,192
20250310,111500,2367132336,4985,4980,4985,4980,65
20250310,111400,2366808421,4990,4995,4995,4990,359
20250310,111300,2365016996,5000,4990,5000,4985,2413
20250310,111200,2352958521,4990,4965,4990,4965,430
20250310,111100,2350821006,4970,4970,4975,4970,239
20250310,111000,2349632706,4975,4990,4990,4975,2351
20250310,110900,2337914126,4990,4985,4990,4985,408
20250310,110800,2335878411,4985,4995,4995,4985,960
20250310,110700,2331087576,5000,4995,5000,4995,254
20250310,110600,2329818596,4995,4995,4995,4995,165
20250310,110500,2328994421,4995,4995,5000,4995,544
20250310,110400,2326277136,4995,4995,5000,4995,439
20250310,110300,2324084001,4995,5000,5000,4995,453
20250310,110200,2321821016,4995,5000,5000,4995,204
20250310,110100,2320802021,4995,4985,4995,4985,339
20250310,110000,2319110143,4995,4995,5000,4990,790
20250310,105900,2315164083,4995,4995,5000,4995,368
20250310,105800,2313325673,4995,4995,4995,4990,2574
20250310,105700,2300468793,4995,5010,5010,4995,149
20250310,105600,2299723208,5010,4987,5020,4987,9325
20250310,105500,2253104796,4990,4990,4990,4985,1698
20250310,105400,2244639361,4990,5000,5000,4990,627
20250310,105300,2241508991,5000,4985,5000,4985,4453
20250310,105200,2219279256,4990,4990,4990,4985,1252
20250310,105100,2213031861,4990,4985,4990,4985,786
20250310,105000,2209112776,4990,4980,4990,4980,5285
20250310,104900,2182772981,4980,4975,4980,4975,324
20250310,104800,2181160546,4975,4975,4980,4975,717
20250310,104700,2177593221,4975,4970,4980,4970,1140
20250310,104600,2171919601,4970,4970,4970,4970,87
20250310,104500,2171487211,4970,4970,4975,4970,705
20250310,104400,2167983211,4970,4950,4970,4945,3176
20250310,104300,2152224761,4950,4950,4955,4945,161
20250310,104200,2151427956,4945,4950,4950,4945,257
20250310,104100,2150156811,4950,4950,4955,4945,900
20250310,104000,2145703686,4945,4950,4950,4935,1174
20250310,103900,2139899451,4950,4940,4950,4935,219
20250310,103800,2138817836,4950,4955,4955,4950,72
20250310,103700,2138461416,4945,4960,4960,4945,129
20250310,103600,2137823216,4960,4945,4960,4935,1798
20250310,103500,2128934011,4940,4940,4940,4940,201
20250310,103400,2127941071,4940,4945,4945,4930,752
20250310,103300,2124226721,4955,4955,4955,4955,1
20250310,103200,2124221766,4960,4965,4965,4945,511
20250310,103100,2121686656,4965,4965,4970,4945,1411
20250310,103000,2114684976,4970,4975,4980,4970,240
20250310,102900,2113491686,4980,4950,4985,4950,8773
20250310,102800,2069889676,4950,4915,4950,4915,1448
20250310,102700,2062747881,4920,4920,4920,4920,260
20250310,102600,2061468681,4940,4900,4940,4895,256
20250310,102500,2060212096,4930,4935,4945,4930,1558
20250310,102400,2052523111,4935,4930,4940,4930,346
20250310,102300,2050816326,4930,4930,4960,4925,924
20250310,102200,2046255831,4945,4905,4945,4900,12674
20250310,102100,1983895896,4905,4905,4905,4905,890
20250310,102000,1979530446,4910,4915,4915,4910,55
20250310,101900,1979260391,4915,4910,4925,4910,5731
20250310,101800,1951087141,4905,4890,4905,4885,7626
20250310,101700,1913735166,4880,4890,4890,4880,770
20250310,101600,1909974921,4890,4890,4890,4885,660
20250310,101500,1906748531,4885,4885,4885,4880,371
20250310,101400,1904937201,4885,4885,4885,4880,955
20250310,101300,1900273031,4885,4885,4885,4885,55
20250310,101200,1900004356,4885,4880,4885,4880,846
20250310,101100,1895875636,4880,4870,4880,4855,1227
20250310,101000,1889900191,4875,4870,4875,4870,1072
20250310,100900,1884678861,4870,4860,4870,4855,3386
20250310,100800,1868227641,4865,4870,4870,4850,4206
20250310,100700,1847808356,4870,4865,4870,4860,368
20250310,100600,1846018036,4870,4865,4870,4865,211
20250310,100500,1844991516,4865,4870,4870,4865,102
20250310,100400,1844495031,4870,4875,4875,4865,367
20250310,100300,1842709171,4870,4890,4890,4870,534
20250310,100200,1840108176,4890,4875,4890,4870,2344
20250310,100100,1828677946,4875,4875,4875,4850,2040
20250310,100000,1818748166,4850,4850,4880,4850,7361
20250310,095900,1783005907,4850,4845,4855,4845,859
20250310,095800,1778840782,4845,4855,4855,4845,9773
20250310,095700,1731440232,4860,4860,4860,4855,469
20250310,095600,1729162577,4860,4865,4865,4850,1671
20250310,095500,1721046332,4860,4880,4880,4850,5859
20250310,095400,1692561457,4880,4865,4880,4865,493
20250310,095300,1690159357,4875,4855,4875,4850,3569
20250310,095200,1672814432,4855,4855,4860,4850,989
20250310,095100,1668013877,4860,4875,4875,4850,965
20250310,095000,1663330232,4850,4840,4850,4840,5116
20250310,094900,1638552301,4837,4860,4860,4830,42375
20250310,094800,1433142575,4850,4890,4905,4850,32080
20250310,094700,1277302795,4890,4905,4905,4890,4435
20250310,094600,1255599565,4915,4900,4915,4900,1001
20250310,094500,1250694650,4900,4915,4920,4900,1064
20250310,094400,1245479070,4920,4915,4920,4910,861
20250310,094300,1241250750,4930,4915,4935,4915,2831
20250310,094200,1227320240,4915,4910,4915,4900,4040
20250310,094100,1207486820,4915,4915,4915,4900,437
20250310,094000,1205339415,4920,4900,4920,4900,4596
20250310,093900,1182773205,4895,4870,4895,4870,2071
20250310,093800,1172655080,4870,4875,4880,4865,4630
20250310,093700,1150118645,4875,4885,4890,4870,4873
20250310,093600,1126375885,4885,4890,4890,4885,921
20250310,093500,1121876548,4890,4875,4890,4870,2099
20250310,093400,1111630753,4890,4890,4890,4870,4259
20250310,093300,1090884163,4895,4895,4895,4870,3120
20250310,093200,1075677568,4900,4880,4920,4880,727
20250310,093100,1072119453,4925,4895,4970,4885,5395
20250310,093000,1045710988,4895,4880,4895,4875,1804
20250310,092900,1036899098,4880,4880,4880,4875,369
20250310,092800,1035099703,4880,4885,4885,4875,117
20250310,092700,1034529243,4890,4870,4890,4860,5248
20250310,092600,1008991593,4890,4880,4890,4870,427
20250310,092500,1006907958,4890,4900,4900,4870,3589
20250310,092400,989354668,4870,4880,4900,4870,2930
20250310,092300,975031848,4875,4855,4875,4855,5136
20250310,092200,950039988,4855,4870,4885,4850,21107
20250310,092100,847506844,4865,4860,4885,4860,6632
20250310,092000,815231349,4885,4890,4890,4860,18518
20250310,091900,724970289,4892,4910,4920,4892,19321
20250310,091800,630292760,4900,4925,4925,4900,10545
20250310,091700,578548755,4930,4950,4950,4925,915
20250310,091600,574032010,4960,4955,4965,4950,6506
20250310,091500,541826745,4970,4975,4980,4950,3311
20250310,091400,525428275,4980,5000,5000,4980,851
20250310,091300,521184035,5030,5010,5040,5010,7647
20250310,091200,482796355,5000,4940,5000,4940,5788
20250310,091100,453987615,4935,4925,4935,4920,453
20250310,091000,451753625,4950,4945,4950,4935,1464
20250310,090900,444516310,4955,4985,5040,4885,33981
20250310,090800,277381740,4985,4900,4985,4900,2705
20250310,090700,264092555,4900,4885,4900,4885,972
20250310,090600,259337255,4905,4880,4905,4880,2294
20250310,090500,248106590,4885,4900,4910,4885,6213
20250310,090400,217691450,4905,4865,4925,4865,12844
20250310,090300,155092275,4865,4890,4900,4860,10233
20250310,090200,105174710,4895,4895,4915,4880,12226
20250310,090100,45360065,4900,4985,4985,4895,7672
20250310,090000,7651880,4985,4930,5000,4930,1551