KissMeData/308430/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,211800,45280816195,19270,19270,19270,19270,26223
20250313,211700,45280816195,19270,19270,19270,19270,0
20250313,211600,45280816195,19270,19270,19270,19270,0
20250313,211500,45280816195,19270,19270,19270,19270,0
20250313,211400,45280816195,19270,19270,19270,19270,0
20250313,211300,45280816195,19270,19270,19270,19270,0
20250313,211200,45280816195,19270,19270,19270,19270,0
20250313,211100,45280816195,19270,19270,19270,19270,0
20250313,211000,45280816195,19270,19270,19270,19270,0
20250313,210900,45280816195,19270,19270,19270,19270,0
20250313,210800,45280816195,19270,19270,19270,19270,0
20250313,210700,45280816195,19270,19270,19270,19270,0
20250313,210600,45280816195,19270,19270,19270,19270,0
20250313,210500,45280816195,19270,19270,19270,19270,0
20250313,210400,45280816195,19270,19270,19270,19270,0
20250313,210300,45280816195,19270,19270,19270,19270,0
20250313,210200,45280816195,19270,19270,19270,19270,0
20250313,210100,45280816195,19270,19270,19270,19270,0
20250313,210000,45280816195,19270,19270,19270,19270,0
20250313,205900,45280816195,19270,19270,19270,19270,0
20250313,205800,45280816195,19270,19270,19270,19270,0
20250313,205700,45280816195,19270,19270,19270,19270,0
20250313,205600,45280816195,19270,19270,19270,19270,0
20250313,205500,45280816195,19270,19270,19270,19270,0
20250313,205400,45280816195,19270,19270,19270,19270,0
20250313,205300,45280816195,19270,19270,19270,19270,0
20250313,205200,45280816195,19270,19270,19270,19270,0
20250313,205100,45280816195,19270,19270,19270,19270,0
20250313,205000,45280816195,19270,19270,19270,19270,0
20250313,204900,45280816195,19270,19270,19270,19270,0
20250313,204800,45280816195,19270,19270,19270,19270,26223
20250313,204700,45280816195,19270,19270,19270,19270,0
20250313,204600,45280816195,19270,19270,19270,19270,0
20250313,204500,45280816195,19270,19270,19270,19270,0
20250313,204400,45280816195,19270,19270,19270,19270,0
20250313,204300,45280816195,19270,19270,19270,19270,0
20250313,204200,45280816195,19270,19270,19270,19270,0
20250313,204100,45280816195,19270,19270,19270,19270,0
20250313,204000,45280816195,19270,19270,19270,19270,0
20250313,203900,45280816195,19270,19270,19270,19270,0
20250313,203800,45280816195,19270,19270,19270,19270,0
20250313,203700,45280816195,19270,19270,19270,19270,0
20250313,203600,45280816195,19270,19270,19270,19270,0
20250313,203500,45280816195,19270,19270,19270,19270,0
20250313,203400,45280816195,19270,19270,19270,19270,0
20250313,203300,45280816195,19270,19270,19270,19270,0
20250313,203200,45280816195,19270,19270,19270,19270,0
20250313,203100,45280816195,19270,19270,19270,19270,0
20250313,203000,45280816195,19270,19270,19270,19270,0
20250313,202900,45280816195,19270,19270,19270,19270,0
20250313,202800,45280816195,19270,19270,19270,19270,0
20250313,202700,45280816195,19270,19270,19270,19270,0
20250313,202600,45280816195,19270,19270,19270,19270,0
20250313,202500,45280816195,19270,19270,19270,19270,0
20250313,202400,45280816195,19270,19270,19270,19270,0
20250313,202300,45280816195,19270,19270,19270,19270,0
20250313,202200,45280816195,19270,19270,19270,19270,0
20250313,202100,45280816195,19270,19270,19270,19270,0
20250313,202000,45280816195,19270,19270,19270,19270,0
20250313,201900,45280816195,19270,19270,19270,19270,0
20250313,201800,45280816195,19270,19270,19270,19270,26223
20250313,201700,45280816195,19270,19270,19270,19270,0
20250313,201600,45280816195,19270,19270,19270,19270,0
20250313,201500,45280816195,19270,19270,19270,19270,0
20250313,201400,45280816195,19270,19270,19270,19270,0
20250313,201300,45280816195,19270,19270,19270,19270,0
20250313,201200,45280816195,19270,19270,19270,19270,0
20250313,201100,45280816195,19270,19270,19270,19270,0
20250313,201000,45280816195,19270,19270,19270,19270,0
20250313,200900,45280816195,19270,19270,19270,19270,0
20250313,200800,45280816195,19270,19270,19270,19270,0
20250313,200700,45280816195,19270,19270,19270,19270,0
20250313,200600,45280816195,19270,19270,19270,19270,0
20250313,200500,45280816195,19270,19270,19270,19270,0
20250313,200400,45280816195,19270,19270,19270,19270,0
20250313,200300,45280816195,19270,19270,19270,19270,0
20250313,200200,45280816195,19270,19270,19270,19270,0
20250313,200100,45280816195,19270,19270,19270,19270,0
20250313,200000,45280816195,19270,19270,19270,19270,0
20250313,195900,45280816195,19270,19270,19270,19270,0
20250313,195800,45280816195,19270,19270,19270,19270,0
20250313,195700,45280816195,19270,19270,19270,19270,0
20250313,195600,45280816195,19270,19270,19270,19270,0
20250313,195500,45280816195,19270,19270,19270,19270,0
20250313,195400,45280816195,19270,19270,19270,19270,0
20250313,195300,45280816195,19270,19270,19270,19270,0
20250313,195200,45280816195,19270,19270,19270,19270,0
20250313,195100,45280816195,19270,19270,19270,19270,0
20250313,195000,45280816195,19270,19270,19270,19270,0
20250313,194900,45280816195,19270,19270,19270,19270,0
20250313,194800,45280816195,19270,19270,19270,19270,26223
20250313,194700,45280816195,19270,19270,19270,19270,0
20250313,194600,45280816195,19270,19270,19270,19270,0
20250313,194500,45280816195,19270,19270,19270,19270,0
20250313,194400,45280816195,19270,19270,19270,19270,0
20250313,194300,45280816195,19270,19270,19270,19270,0
20250313,194200,45280816195,19270,19270,19270,19270,0
20250313,194100,45280816195,19270,19270,19270,19270,0
20250313,194000,45280816195,19270,19270,19270,19270,0
20250313,193900,45280816195,19270,19270,19270,19270,0
20250313,193800,45280816195,19270,19270,19270,19270,0
20250313,193700,45280816195,19270,19270,19270,19270,0
20250313,193600,45280816195,19270,19270,19270,19270,0
20250313,193500,45280816195,19270,19270,19270,19270,0
20250313,193400,45280816195,19270,19270,19270,19270,0
20250313,193300,45280816195,19270,19270,19270,19270,0
20250313,193200,45280816195,19270,19270,19270,19270,0
20250313,193100,45280816195,19270,19270,19270,19270,0
20250313,193000,45280816195,19270,19270,19270,19270,0
20250313,192900,45280816195,19270,19270,19270,19270,0
20250313,192800,45280816195,19270,19270,19270,19270,0
20250313,192700,45280816195,19270,19270,19270,19270,0
20250313,192600,45280816195,19270,19270,19270,19270,0
20250313,192500,45280816195,19270,19270,19270,19270,0
20250313,192400,45280816195,19270,19270,19270,19270,0
20250313,192300,45280816195,19270,19270,19270,19270,0
20250313,192200,45280816195,19270,19270,19270,19270,0
20250313,192100,45280816195,19270,19270,19270,19270,0
20250313,192000,45280816195,19270,19270,19270,19270,0
20250313,191900,45280816195,19270,19270,19270,19270,0
20250313,191800,45280816195,19270,19270,19270,19270,26223
20250313,191700,45280816195,19270,19270,19270,19270,0
20250313,191600,45280816195,19270,19270,19270,19270,0
20250313,191500,45280816195,19270,19270,19270,19270,0
20250313,191400,45280816195,19270,19270,19270,19270,0
20250313,191300,45280816195,19270,19270,19270,19270,0
20250313,191200,45280816195,19270,19270,19270,19270,0
20250313,191100,45280816195,19270,19270,19270,19270,0
20250313,191000,45280816195,19270,19270,19270,19270,0
20250313,190900,45280816195,19270,19270,19270,19270,0
20250313,190800,45280816195,19270,19270,19270,19270,0
20250313,190700,45280816195,19270,19270,19270,19270,0
20250313,190600,45280816195,19270,19270,19270,19270,0
20250313,190500,45280816195,19270,19270,19270,19270,0
20250313,190400,45280816195,19270,19270,19270,19270,0
20250313,190300,45280816195,19270,19270,19270,19270,0
20250313,190200,45280816195,19270,19270,19270,19270,0
20250313,190100,45280816195,19270,19270,19270,19270,0
20250313,190000,45280816195,19270,19270,19270,19270,0
20250313,185900,45280816195,19270,19270,19270,19270,0
20250313,185800,45280816195,19270,19270,19270,19270,0
20250313,185700,45280816195,19270,19270,19270,19270,0
20250313,185600,45280816195,19270,19270,19270,19270,0
20250313,185500,45280816195,19270,19270,19270,19270,0
20250313,185400,45280816195,19270,19270,19270,19270,0
20250313,185300,45280816195,19270,19270,19270,19270,0
20250313,185200,45280816195,19270,19270,19270,19270,0
20250313,185100,45280816195,19270,19270,19270,19270,0
20250313,185000,45280816195,19270,19270,19270,19270,0
20250313,184900,45280816195,19270,19270,19270,19270,0
20250313,184800,45280816195,19270,19270,19270,19270,26223
20250313,184700,45280816195,19270,19270,19270,19270,0
20250313,184600,45280816195,19270,19270,19270,19270,0
20250313,184500,45280816195,19270,19270,19270,19270,0
20250313,184400,45280816195,19270,19270,19270,19270,0
20250313,184300,45280816195,19270,19270,19270,19270,0
20250313,184200,45280816195,19270,19270,19270,19270,0
20250313,184100,45280816195,19270,19270,19270,19270,0
20250313,184000,45280816195,19270,19270,19270,19270,0
20250313,183900,45280816195,19270,19270,19270,19270,0
20250313,183800,45280816195,19270,19270,19270,19270,0
20250313,183700,45280816195,19270,19270,19270,19270,0
20250313,183600,45280816195,19270,19270,19270,19270,0
20250313,183500,45280816195,19270,19270,19270,19270,0
20250313,183400,45280816195,19270,19270,19270,19270,0
20250313,183300,45280816195,19270,19270,19270,19270,0
20250313,183200,45280816195,19270,19270,19270,19270,0
20250313,183100,45280816195,19270,19270,19270,19270,0
20250313,183000,45280816195,19270,19270,19270,19270,0
20250313,182900,45280816195,19270,19270,19270,19270,0
20250313,182800,45280816195,19270,19270,19270,19270,0
20250313,182700,45280816195,19270,19270,19270,19270,0
20250313,182600,45280816195,19270,19270,19270,19270,0
20250313,182500,45280816195,19270,19270,19270,19270,0
20250313,182400,45280816195,19270,19270,19270,19270,0
20250313,182300,45280816195,19270,19270,19270,19270,0
20250313,182200,45280816195,19270,19270,19270,19270,0
20250313,182100,45280816195,19270,19270,19270,19270,0
20250313,182000,45280816195,19270,19270,19270,19270,0
20250313,181900,45280816195,19270,19270,19270,19270,0
20250313,181800,45280816195,19270,19270,19270,19270,26223
20250313,181700,45280816195,19270,19270,19270,19270,0
20250313,181600,45280816195,19270,19270,19270,19270,0
20250313,181500,45280816195,19270,19270,19270,19270,0
20250313,181400,45280816195,19270,19270,19270,19270,0
20250313,181300,45280816195,19270,19270,19270,19270,0
20250313,181200,45280816195,19270,19270,19270,19270,0
20250313,181100,45280816195,19270,19270,19270,19270,0
20250313,181000,45280816195,19270,19270,19270,19270,0
20250313,180900,45280816195,19270,19270,19270,19270,0
20250313,180800,45280816195,19270,19270,19270,19270,0
20250313,180700,45280816195,19270,19270,19270,19270,0
20250313,180600,45280816195,19270,19270,19270,19270,0
20250313,180500,45280816195,19270,19270,19270,19270,0
20250313,180400,45280816195,19270,19270,19270,19270,0
20250313,180300,45280816195,19270,19270,19270,19270,0
20250313,180200,45280816195,19270,19270,19270,19270,0
20250313,180100,45280816195,19270,19270,19270,19270,0
20250313,180000,45280816195,19270,19270,19270,19270,0
20250313,175900,45280816195,19270,19270,19270,19270,0
20250313,175800,45280816195,19270,19270,19270,19270,0
20250313,175700,45280816195,19270,19270,19270,19270,0
20250313,175600,45280816195,19270,19270,19270,19270,0
20250313,175500,45280816195,19270,19270,19270,19270,0
20250313,175400,45280816195,19270,19270,19270,19270,0
20250313,175300,45280816195,19270,19270,19270,19270,0
20250313,175200,45280816195,19270,19270,19270,19270,0
20250313,175100,45280816195,19270,19270,19270,19270,0
20250313,175000,45280816195,19270,19270,19270,19270,0
20250313,174900,45280816195,19270,19270,19270,19270,0
20250313,174800,45280816195,19270,19270,19270,19270,26223
20250313,174700,45280816195,19270,19270,19270,19270,0
20250313,174600,45280816195,19270,19270,19270,19270,0
20250313,174500,45280816195,19270,19270,19270,19270,0
20250313,174400,45280816195,19270,19270,19270,19270,0
20250313,174300,45280816195,19270,19270,19270,19270,0
20250313,174200,45280816195,19270,19270,19270,19270,0
20250313,174100,45280816195,19270,19270,19270,19270,0
20250313,174000,45280816195,19270,19270,19270,19270,0
20250313,173900,45280816195,19270,19270,19270,19270,0
20250313,173800,45280816195,19270,19270,19270,19270,0
20250313,173700,45280816195,19270,19270,19270,19270,0
20250313,173600,45280816195,19270,19270,19270,19270,0
20250313,173500,45280816195,19270,19270,19270,19270,0
20250313,173400,45280816195,19270,19270,19270,19270,0
20250313,173300,45280816195,19270,19270,19270,19270,0
20250313,173200,45280816195,19270,19270,19270,19270,0
20250313,173100,45280816195,19270,19270,19270,19270,0
20250313,173000,45280816195,19270,19270,19270,19270,0
20250313,172900,45280816195,19270,19270,19270,19270,0
20250313,172800,45280816195,19270,19270,19270,19270,0
20250313,172700,45280816195,19270,19270,19270,19270,0
20250313,172600,45280816195,19270,19270,19270,19270,0
20250313,172500,45280816195,19270,19270,19270,19270,0
20250313,172400,45280816195,19270,19270,19270,19270,0
20250313,172300,45280816195,19270,19270,19270,19270,0
20250313,172200,45280816195,19270,19270,19270,19270,0
20250313,172100,45280816195,19270,19270,19270,19270,0
20250313,172000,45280816195,19270,19270,19270,19270,0
20250313,171900,45280816195,19270,19270,19270,19270,0
20250313,171800,45280816195,19270,19270,19270,19270,26223
20250313,171700,45280816195,19270,19270,19270,19270,0
20250313,171600,45280816195,19270,19270,19270,19270,0
20250313,171500,45280816195,19270,19270,19270,19270,0
20250313,171400,45280816195,19270,19270,19270,19270,0
20250313,171300,45280816195,19270,19270,19270,19270,0
20250313,171200,45280816195,19270,19270,19270,19270,0
20250313,171100,45280816195,19270,19270,19270,19270,0
20250313,171000,45280816195,19270,19270,19270,19270,0
20250313,170900,45280816195,19270,19270,19270,19270,0
20250313,170800,45280816195,19270,19270,19270,19270,0
20250313,170700,45280816195,19270,19270,19270,19270,0
20250313,170600,45280816195,19270,19270,19270,19270,0
20250313,170500,45280816195,19270,19270,19270,19270,0
20250313,170400,45280816195,19270,19270,19270,19270,0
20250313,170300,45280816195,19270,19270,19270,19270,0
20250313,170200,45280816195,19270,19270,19270,19270,0
20250313,170100,45280816195,19270,19270,19270,19270,0
20250313,170000,45280816195,19270,19270,19270,19270,0
20250313,165900,45280816195,19270,19270,19270,19270,0
20250313,165800,45280816195,19270,19270,19270,19270,0
20250313,165700,45280816195,19270,19270,19270,19270,0
20250313,165600,45280816195,19270,19270,19270,19270,0
20250313,165500,45280816195,19270,19270,19270,19270,0
20250313,165400,45280816195,19270,19270,19270,19270,0
20250313,165300,45280816195,19270,19270,19270,19270,0
20250313,165200,45280816195,19270,19270,19270,19270,0
20250313,165100,45280816195,19270,19270,19270,19270,0
20250313,165000,45280816195,19270,19270,19270,19270,0
20250313,164900,45280816195,19270,19270,19270,19270,0
20250313,164800,45280816195,19270,19270,19270,19270,26223
20250313,164700,45280816195,19270,19270,19270,19270,0
20250313,164600,45280816195,19270,19270,19270,19270,0
20250313,164500,45280816195,19270,19270,19270,19270,0
20250313,164400,45280816195,19270,19270,19270,19270,0
20250313,164300,45280816195,19270,19270,19270,19270,0
20250313,164200,45280816195,19270,19270,19270,19270,0
20250313,164100,45280816195,19270,19270,19270,19270,0
20250313,164000,45280816195,19270,19270,19270,19270,0
20250313,163900,45280816195,19270,19270,19270,19270,0
20250313,163800,45280816195,19270,19270,19270,19270,0
20250313,163700,45280816195,19270,19270,19270,19270,0
20250313,163600,45280816195,19270,19270,19270,19270,0
20250313,163500,45280816195,19270,19270,19270,19270,0
20250313,163400,45280816195,19270,19270,19270,19270,0
20250313,163300,45280816195,19270,19270,19270,19270,0
20250313,163200,45280816195,19270,19270,19270,19270,0
20250313,163100,45280816195,19270,19270,19270,19270,0
20250313,163000,45280816195,19270,19270,19270,19270,0
20250313,162900,45280816195,19270,19270,19270,19270,0
20250313,162800,45280816195,19270,19270,19270,19270,0
20250313,162700,45280816195,19270,19270,19270,19270,0
20250313,162600,45280816195,19270,19270,19270,19270,0
20250313,162500,45280816195,19270,19270,19270,19270,0
20250313,162400,45280816195,19270,19270,19270,19270,0
20250313,162300,45280816195,19270,19270,19270,19270,0
20250313,162200,45280816195,19270,19270,19270,19270,0
20250313,162100,45280816195,19270,19270,19270,19270,0
20250313,162000,45280816195,19270,19270,19270,19270,0
20250313,161900,45280816195,19270,19270,19270,19270,0
20250313,161800,45280816195,19270,19270,19270,19270,26223
20250313,161700,45280816195,19270,19270,19270,19270,0
20250313,161600,45280816195,19270,19270,19270,19270,0
20250313,161500,45280816195,19270,19270,19270,19270,0
20250313,161400,45280816195,19270,19270,19270,19270,0
20250313,161300,45280816195,19270,19270,19270,19270,0
20250313,161200,45280816195,19270,19270,19270,19270,0
20250313,161100,45280816195,19270,19270,19270,19270,0
20250313,161000,45280816195,19270,19270,19270,19270,0
20250313,160900,45280816195,19270,19270,19270,19270,0
20250313,160800,45280816195,19270,19270,19270,19270,0
20250313,160700,45280816195,19270,19270,19270,19270,0
20250313,160600,45280816195,19270,19270,19270,19270,0
20250313,160500,45280816195,19270,19270,19270,19270,0
20250313,160400,45280816195,19270,19270,19270,19270,0
20250313,160300,45280816195,19270,19270,19270,19270,0
20250313,160200,45280816195,19270,19270,19270,19270,0
20250313,160100,45280816195,19270,19270,19270,19270,0
20250313,160000,45280816195,19270,19270,19270,19270,0
20250313,155900,45280816195,19270,19270,19270,19270,0
20250313,155800,45280816195,19270,19270,19270,19270,0
20250313,155700,45280816195,19270,19270,19270,19270,0
20250313,155600,45280816195,19270,19270,19270,19270,0
20250313,155500,45280816195,19270,19270,19270,19270,0
20250313,155400,45280816195,19270,19270,19270,19270,0
20250313,155300,45280816195,19270,19270,19270,19270,0
20250313,155200,45280816195,19270,19270,19270,19270,0
20250313,155100,45280816195,19270,19270,19270,19270,0
20250313,155000,45280816195,19270,19270,19270,19270,0
20250313,154900,45280816195,19270,19270,19270,19270,0
20250313,154800,45280816195,19270,19270,19270,19270,26223
20250313,154700,45280816195,19270,19270,19270,19270,0
20250313,154600,45280816195,19270,19270,19270,19270,0
20250313,154500,45280816195,19270,19270,19270,19270,0
20250313,154400,45280816195,19270,19270,19270,19270,0
20250313,154300,45280816195,19270,19270,19270,19270,0
20250313,154200,45280816195,19270,19270,19270,19270,0
20250313,154100,45280816195,19270,19270,19270,19270,0
20250313,154000,45280816195,19270,19270,19270,19270,0
20250313,153900,45280816195,19270,19270,19270,19270,0
20250313,153800,45280816195,19270,19270,19270,19270,0
20250313,153700,45280816195,19270,19270,19270,19270,0
20250313,153600,45280816195,19270,19270,19270,19270,0
20250313,153500,45280816195,19270,19270,19270,19270,0
20250313,153400,45280816195,19270,19270,19270,19270,0
20250313,153300,45280816195,19270,19270,19270,19270,0
20250313,153200,45280816195,19270,19270,19270,19270,0
20250313,153100,45280816195,19270,19270,19270,19270,0
20250313,153000,45280816195,19270,19270,19270,19270,26223
20250313,152900,44775498985,19370,19370,19370,19370,0
20250313,152800,44775498985,19370,19370,19370,19370,0
20250313,152700,44775498985,19370,19370,19370,19370,0
20250313,152600,44775498985,19370,19370,19370,19370,0
20250313,152500,44775498985,19370,19370,19370,19370,0
20250313,152400,44775498985,19370,19370,19370,19370,0
20250313,152300,44775498985,19370,19370,19370,19370,0
20250313,152200,44775498985,19370,19370,19370,19370,0
20250313,152100,44775498985,19370,19370,19370,19370,0
20250313,152000,44775498985,19370,19370,19370,19370,0
20250313,151900,44775498985,19370,19390,19400,19350,4724
20250313,151800,44683899995,19390,19400,19420,19380,3299
20250313,151700,44619915360,19410,19370,19420,19370,4860
20250313,151600,44525612000,19370,19380,19390,19350,4124
20250313,151500,44445740190,19380,19430,19430,19370,2843
20250313,151400,44390619650,19440,19480,19480,19430,1978
20250313,151300,44352135560,19470,19420,19480,19400,4910
20250313,151200,44256621060,19420,19360,19420,19350,3699
20250313,151100,44184886220,19350,19380,19390,19350,1527
20250313,151000,44155314790,19380,19370,19390,19360,1086
20250313,150900,44134271420,19380,19350,19380,19350,757
20250313,150800,44119616090,19350,19370,19370,19340,810
20250313,150700,44103936940,19380,19360,19380,19350,684
20250313,150600,44090689160,19360,19370,19380,19360,1039
20250313,150500,44070564170,19370,19390,19390,19370,646
20250313,150400,44058044090,19390,19360,19400,19360,2740
20250313,150300,44004936425,19360,19330,19360,19330,2031
20250313,150200,43965667065,19340,19340,19380,19330,2299
20250313,150100,43921190115,19350,19390,19390,19320,6964
20250313,150000,43786450745,19340,19400,19400,19340,3677
20250313,145900,43715246065,19390,19420,19420,19380,666
20250313,145800,43702325575,19390,19450,19450,19390,2393
20250313,145700,43655869745,19450,19430,19450,19420,1516
20250313,145600,43626403935,19420,19430,19440,19420,244
20250313,145500,43621662785,19440,19430,19450,19430,798
20250313,145400,43606149625,19420,19440,19440,19420,1174
20250313,145300,43583335405,19440,19430,19440,19420,350
20250313,145200,43576533085,19430,19420,19440,19420,1107
20250313,145100,43555030035,19420,19450,19460,19410,976
20250313,145000,43536045820,19450,19460,19460,19400,942
20250313,144900,43517746050,19450,19440,19460,19440,846
20250313,144800,43501291440,19440,19490,19500,19440,747
20250313,144700,43486742850,19490,19500,19500,19480,1772
20250313,144600,43452193340,19500,19400,19500,19400,2386
20250313,144500,43405757360,19410,19440,19440,19390,2786
20250313,144400,43351687640,19440,19470,19480,19440,2192
20250313,144300,43309047140,19480,19490,19500,19460,562
20250313,144200,43298097160,19490,19450,19490,19450,659
20250313,144100,43285266480,19460,19530,19530,19460,2900
20250313,144000,43228725780,19530,19540,19550,19510,1581
20250313,143900,43197839940,19540,19540,19550,19530,988
20250313,143800,43178532450,19540,19550,19560,19540,5224
20250313,143700,43076430845,19550,19500,19550,19500,2176
20250313,143600,43033948295,19500,19480,19500,19480,1683
20250313,143500,43001141295,19490,19470,19490,19460,487
20250313,143400,42991658465,19470,19480,19490,19470,799
20250313,143300,42976093325,19470,19480,19490,19440,2335
20250313,143200,42930657205,19480,19490,19490,19470,907
20250313,143100,42912983725,19490,19460,19490,19450,2498
20250313,143000,42864341605,19450,19460,19460,19440,746
20250313,142900,42849832665,19440,19470,19470,19440,828
20250313,142800,42833720705,19470,19470,19470,19440,642
20250313,142700,42821231055,19460,19410,19480,19410,1766
20250313,142600,42786866455,19400,19370,19400,19370,2232
20250313,142500,42743590915,19370,19340,19370,19330,1753
20250313,142400,42709670015,19340,19350,19350,19330,771
20250313,142300,42694759305,19340,19340,19350,19320,331
20250313,142200,42688357285,19330,19350,19350,19310,2204
20250313,142100,42645765385,19350,19350,19350,19330,1068
20250313,142000,42625111925,19350,19320,19350,19320,707
20250313,141900,42611446945,19320,19400,19400,19320,1976
20250313,141800,42573216215,19400,19390,19400,19350,2260
20250313,141700,42529398125,19390,19370,19390,19360,678
20250313,141600,42516259145,19370,19370,19380,19340,617
20250313,141500,42504313635,19370,19330,19370,19320,1589
20250313,141400,42473586315,19330,19340,19340,19320,666
20250313,141300,42460714360,19340,19330,19350,19330,705
20250313,141200,42447074280,19330,19310,19360,19300,351
20250313,141100,42440288700,19300,19280,19370,19230,2752
20250313,141000,42387151130,19260,19330,19330,19250,5249
20250313,140900,42285905700,19320,19350,19350,19310,2346
20250313,140800,42240554550,19350,19340,19360,19320,541
20250313,140700,42230089380,19370,19370,19370,19330,1400
20250313,140600,42203007580,19350,19360,19380,19350,595
20250313,140500,42191481460,19370,19340,19370,19330,1296
20250313,140400,42166389410,19330,19360,19370,19330,1218
20250313,140300,42142832310,19370,19390,19400,19320,3230
20250313,140200,42080372105,19390,19330,19400,19330,228
20250313,140100,42075955295,19320,19350,19420,19320,2509
20250313,140000,42027396025,19350,19430,19430,19330,4830
20250313,135900,41933881235,19430,19470,19470,19420,739
20250313,135800,41919520645,19470,19440,19490,19380,1368
20250313,135700,41892968865,19440,19480,19520,19440,1642
20250313,135600,41861011635,19480,19480,19540,19450,1766
20250313,135500,41826581735,19480,19510,19520,19470,793
20250313,135400,41811117935,19520,19540,19550,19520,1593
20250313,135300,41780000655,19540,19500,19540,19490,2481
20250313,135200,41731586995,19500,19440,19500,19430,4275
20250313,135100,41648294075,19440,19360,19440,19350,5983
20250313,135000,41532393705,19340,19300,19340,19290,1281
20250313,134900,41507652165,19300,19370,19370,19300,1962
20250313,134800,41469730115,19390,19360,19390,19340,532
20250313,134700,41459431765,19360,19390,19390,19340,840
20250313,134600,41443161795,19400,19400,19460,19310,2369
20250313,134500,41397198225,19415,19420,19440,19400,1887
20250313,134400,41360548180,19420,19460,19460,19420,2481
20250313,134300,41312294390,19460,19460,19490,19450,5777
20250313,134200,41199819225,19460,19450,19460,19410,1047
20250313,134100,41179451555,19450,19430,19460,19420,3123
20250313,134000,41118714085,19430,19410,19440,19410,808
20250313,133900,41103016755,19410,19410,19420,19400,832
20250313,133800,41086866725,19400,19390,19410,19380,1316
20250313,133700,41061344965,19390,19410,19410,19380,392
20250313,133600,41053741665,19410,19330,19410,19320,1594
20250313,133500,41022858585,19330,19310,19330,19300,456
20250313,133400,41014051615,19310,19390,19390,19300,2279
20250313,133300,40969979745,19390,19380,19400,19370,934
20250313,133200,40951869345,19380,19380,19400,19370,1269
20250313,133100,40927263705,19390,19380,19410,19360,839
20250313,133000,40910996715,19380,19390,19400,19360,875
20250313,132900,40894041975,19410,19440,19440,19370,977
20250313,132800,40875087670,19440,19380,19440,19380,570
20250313,132700,40864015980,19410,19430,19440,19350,1445
20250313,132600,40835986410,19430,19450,19450,19410,1429
20250313,132500,40808211170,19450,19360,19450,19300,6749
20250313,132400,40677330430,19360,19350,19360,19330,385
20250313,132300,40669881530,19330,19330,19370,19300,888
20250313,132200,40652712920,19330,19380,19400,19290,1215
20250313,132100,40629232130,19390,19360,19390,19330,4690
20250313,132000,40538493490,19360,19370,19370,19330,975
20250313,131900,40519635020,19370,19330,19370,19320,594
20250313,131800,40508135380,19320,19360,19360,19310,1821
20250313,131700,40472951900,19360,19345,19365,19330,1504
20250313,131600,40443839530,19340,19340,19350,19310,908
20250313,131500,40426285805,19340,19340,19365,19320,439
20250313,131400,40417793595,19330,19330,19360,19290,1137
20250313,131300,40395816265,19325,19290,19330,19270,503
20250313,131200,40386110845,19270,19270,19320,19260,1218
20250313,131100,40362631205,19300,19260,19300,19240,1005
20250313,131000,40343264985,19260,19370,19380,19260,2131
20250313,130900,40302127225,19360,19340,19380,19330,516
20250313,130800,40292144035,19350,19370,19390,19330,1271
20250313,130700,40267519750,19380,19240,19390,19240,2006
20250313,130600,40228800970,19230,19260,19280,19210,10849
20250313,130500,40020120040,19270,19300,19310,19250,10448
20250313,130400,39818793820,19310,19310,19320,19300,1274
20250313,130300,39794193540,19320,19390,19410,19320,3183
20250313,130200,39732612240,19350,19330,19430,19300,3453
20250313,130100,39665837230,19320,19380,19380,19320,3268
20250313,130000,39602618960,19380,19420,19420,19380,905
20250313,125900,39585066975,19410,19370,19420,19320,6959
20250313,125800,39450306340,19380,19440,19450,19380,2345
20250313,125700,39404784245,19420,19440,19450,19390,1764
20250313,125600,39370533505,19430,19450,19450,19350,6390
20250313,125500,39246605575,19440,19460,19460,19440,1178
20250313,125400,39223693195,19460,19470,19490,19450,757
20250313,125300,39208959425,19470,19470,19470,19450,1391
20250313,125200,39181886575,19490,19470,19490,19450,2991
20250313,125100,39123659435,19490,19500,19500,19470,1358
20250313,125000,39097209615,19460,19500,19500,19450,2583
20250313,124900,39046925115,19500,19550,19560,19490,3026
20250313,124800,38987831965,19530,19520,19570,19520,409
20250313,124700,38979836445,19520,19550,19560,19520,633
20250313,124600,38967462885,19560,19570,19570,19550,689
20250313,124500,38953987365,19560,19570,19590,19560,999
20250313,124400,38934433345,19570,19580,19590,19560,687
20250313,124300,38920982265,19570,19540,19570,19540,1385
20250313,124200,38893895445,19540,19560,19560,19500,1104
20250313,124100,38872329335,19560,19550,19570,19550,368
20250313,124000,38865132155,19550,19480,19550,19480,918
20250313,123900,38847190775,19480,19465,19590,19450,1783
20250313,123800,38812397380,19450,19500,19540,19430,3690
20250313,123700,38740557450,19490,19580,19600,19490,1956
20250313,123600,38702345470,19580,19510,19630,19490,1678
20250313,123500,38669599560,19500,19480,19560,19480,1536
20250313,123400,38639639730,19490,19670,19670,19480,5251
20250313,123300,38537013970,19670,19640,19700,19620,5022
20250313,123200,38438279070,19620,19600,19640,19580,356
20250313,123100,38431296980,19560,19580,19580,19550,1255
20250313,123000,38406739620,19590,19580,19650,19580,1445
20250313,122900,38378409410,19580,19660,19680,19560,1472
20250313,122800,38349560840,19670,19590,19680,19590,1557
20250313,122700,38319000850,19580,19600,19620,19580,383
20250313,122600,38311491140,19580,19560,19580,19500,3170
20250313,122500,38249498180,19560,19620,19620,19560,912
20250313,122400,38231644640,19610,19610,19650,19600,1115
20250313,122300,38209781470,19610,19650,19650,19610,392
20250313,122200,38202090680,19640,19630,19680,19630,903
20250313,122100,38184354250,19630,19600,19690,19600,314
20250313,122000,38178189410,19600,19590,19600,19560,684
20250313,121900,38164795970,19580,19650,19650,19580,1461
20250313,121800,38136138230,19670,19670,19700,19640,3161
20250313,121700,38073980080,19680,19620,19690,19620,2957
20250313,121600,38015863650,19620,19590,19620,19550,2229
20250313,121500,37972190640,19600,19570,19600,19570,893
20250313,121400,37954692180,19570,19580,19600,19570,139
20250313,121300,37951970790,19560,19580,19600,19550,957
20250313,121200,37933229920,19550,19540,19550,19520,821
20250313,121100,37917194550,19540,19610,19610,19520,1911
20250313,121000,37879842770,19610,19470,19620,19450,2598
20250313,120900,37829041430,19470,19480,19510,19440,4111
20250313,120800,37749013700,19480,19540,19540,19430,8002
20250313,120700,37593073160,19540,19550,19570,19530,1175
20250313,120600,37570111230,19550,19590,19590,19540,1355
20250313,120500,37543598560,19600,19590,19610,19580,886
20250313,120400,37526235870,19590,19550,19590,19550,594
20250313,120300,37514615700,19550,19610,19610,19540,1113
20250313,120200,37492827910,19610,19620,19630,19600,1536
20250313,120100,37462704990,19610,19570,19620,19570,703
20250313,120000,37448922800,19590,19540,19610,19530,841
20250313,115900,37432480360,19550,19600,19630,19540,2824
20250313,115800,37377176590,19600,19560,19610,19560,1583
20250313,115700,37346176800,19550,19560,19560,19540,1300
20250313,115600,37320762050,19550,19580,19600,19540,2231
20250313,115500,37277115940,19580,19610,19610,19580,625
20250313,115400,37264868040,19610,19610,19620,19570,1975
20250313,115300,37226173880,19580,19620,19620,19580,1511
20250313,115200,37196563645,19590,19670,19670,19590,1202
20250313,115100,37172983595,19660,19680,19700,19650,656
20250313,115000,37160084285,19710,19640,19710,19640,858
20250313,114900,37143207455,19620,19750,19750,19620,2178
20250313,114800,37100358125,19750,19760,19780,19750,1533
20250313,114700,37070059645,19750,19770,19790,19720,1819
20250313,114600,37034152435,19780,19740,19800,19720,2714
20250313,114500,36980516605,19730,19750,19760,19730,1009
20250313,114400,36960594395,19750,19700,19750,19690,4670
20250313,114300,36868540715,19670,19640,19690,19620,1716
20250313,114200,36834787695,19630,19600,19650,19570,1047
20250313,114100,36814269805,19570,19600,19610,19540,2876
20250313,114000,36757979835,19590,19640,19660,19590,5311
20250313,113900,36653696275,19640,19700,19710,19630,5225
20250313,113800,36551008235,19720,19720,19720,19660,1630
20250313,113700,36518911795,19720,19670,19720,19670,1365
20250313,113600,36492041445,19670,19660,19670,19640,1076
20250313,113500,36470897505,19660,19710,19710,19650,1992
20250313,113400,36431715185,19710,19710,19760,19670,3070
20250313,113300,36371128725,19710,19690,19800,19650,3081
20250313,113200,36310437635,19690,19700,19700,19630,1041
20250313,113100,36289950395,19690,19840,19850,19600,11788
20250313,113000,36057392835,19850,19770,19860,19760,5588
20250313,112900,35946662315,19770,19790,19930,19770,26404
20250313,112800,35422308025,19790,19800,19820,19780,3168
20250313,112700,35359581325,19800,19840,19850,19750,10621
20250313,112600,35149174915,19850,19570,19850,19570,10828
20250313,112500,34935259715,19570,19510,19580,19510,1453
20250313,112400,34906897005,19510,19540,19550,19490,5406
20250313,112300,34801436535,19550,19570,19580,19520,4633
20250313,112200,34710879185,19570,19610,19610,19560,2708
20250313,112100,34657867335,19610,19600,19660,19600,943
20250313,112000,34639363155,19600,19590,19670,19580,1691
20250313,111900,34606209165,19590,19600,19630,19590,1777
20250313,111800,34571368995,19600,19630,19640,19600,3229
20250313,111700,34508026365,19630,19640,19640,19620,1640
20250313,111600,34475831535,19640,19690,19720,19620,6678
20250313,111500,34344442560,19690,19710,19730,19680,2584
20250313,111400,34293528410,19710,19800,19810,19700,3152
20250313,111300,34231245410,19800,19790,19820,19780,2877
20250313,111200,34174281820,19780,19730,19830,19730,4577
20250313,111100,34083695780,19730,19660,19730,19650,1242
20250313,111000,34059236820,19660,19640,19730,19620,2996
20250313,110900,34000239030,19640,19660,19670,19620,1903
20250313,110800,33962876430,19660,19670,19700,19620,1550
20250313,110700,33932402680,19670,19600,19700,19560,2584
20250313,110600,33881714040,19600,19570,19610,19520,4615
20250313,110500,33791410960,19570,19630,19640,19560,6408
20250313,110400,33665814605,19630,19660,19660,19610,5592
20250313,110300,33556055155,19660,19720,19730,19650,4946
20250313,110200,33458667710,19720,19720,19790,19710,2056
20250313,110100,33418075200,19710,19750,19750,19680,2271
20250313,110000,33373301590,19750,19800,19800,19720,6925
20250313,105900,33236446815,19800,19660,19900,19660,12271
20250313,105800,32992964635,19650,19690,19740,19640,5252
20250313,105700,32889652525,19690,19730,19770,19640,5976
20250313,105600,32771955565,19780,19780,19800,19700,2750
20250313,105500,32717644765,19770,19770,19880,19750,3511
20250313,105400,32648026645,19750,19820,19850,19700,4065
20250313,105300,32567602505,19820,19720,19820,19710,1681
20250313,105200,32534324755,19730,19730,19740,19660,4314
20250313,105100,32449405355,19720,19760,19760,19720,1830
20250313,105000,32413285735,19760,19760,19800,19700,6285
20250313,104900,32289380165,19750,19700,19800,19670,5335
20250313,104800,32184312115,19690,19800,19820,19660,8427
20250313,104700,32018192785,19800,19900,19900,19800,7087
20250313,104600,31877475095,19900,19880,19900,19820,4785
20250313,104500,31782434815,19880,19880,19900,19810,5630
20250313,104400,31670639415,19880,19890,19930,19850,6869
20250313,104300,31533919485,19880,19760,19920,19760,20019
20250313,104200,31135982815,19760,19780,19790,19760,2085
20250313,104100,31094754375,19750,19820,19840,19720,7463
20250313,104000,30947178020,19840,19830,19910,19800,25075
20250313,103900,30449122700,19850,19700,19880,19700,18144
20250313,103800,30090070055,19710,19740,19750,19680,10276
20250313,103700,29887509420,19730,19600,19740,19570,8555
20250313,103600,29719453070,19600,19490,19620,19470,19635
20250313,103500,29335692465,19480,19440,19480,19370,4758
20250313,103400,29243258045,19430,19440,19470,19400,2728
20250313,103300,29190259125,19440,19360,19440,19330,2332
20250313,103200,29145059315,19370,19320,19390,19290,1352
20250313,103100,29118921475,19320,19420,19420,19300,7545
20250313,103000,28973077375,19430,19420,19480,19420,3049
20250313,102900,28913777945,19410,19340,19430,19340,3407
20250313,102800,28847818345,19330,19420,19450,19330,1905
20250313,102700,28810896195,19420,19260,19440,19260,3834
20250313,102600,28736792385,19260,19340,19340,19260,7702
20250313,102500,28588190185,19340,19340,19390,19290,4340
20250313,102400,28504307855,19330,19480,19480,19320,7424
20250313,102300,28360376565,19470,19490,19500,19460,1193
20250313,102200,28337131035,19490,19430,19490,19410,1720
20250313,102100,28303652355,19430,19500,19510,19400,4428
20250313,102000,28217553955,19500,19460,19500,19450,4778
20250313,101900,28124455215,19450,19410,19470,19410,2564
20250313,101800,28074573985,19450,19440,19450,19360,2928
20250313,101700,28017746270,19360,19340,19450,19300,12238
20250313,101600,27780847540,19350,19280,19360,19250,7453
20250313,101500,27637034120,19300,19330,19340,19200,19258
20250313,101400,27266161570,19330,19480,19550,19260,25305
20250313,101300,26775289765,19520,19420,19555,19400,13705
20250313,101200,26508385815,19420,19820,19820,19410,26421
20250313,101100,25989582915,19820,19820,19900,19750,14215
20250313,101000,25707726445,19810,19830,19840,19800,6229
20250313,100900,25584241115,19830,19790,19850,19770,5170
20250313,100800,25481829445,19790,19750,19860,19730,11714
20250313,100700,25250180635,19740,19850,19920,19740,12953
20250313,100600,24993543295,19840,19970,19970,19840,18671
20250313,100500,24621903275,19970,19890,19990,19870,21136
20250313,100400,24200446910,19870,19710,19880,19670,11474
20250313,100300,23973758900,19740,19840,19920,19670,27181
20250313,100200,23436385175,19830,19880,19970,19810,24982
20250313,100100,22939656695,19880,19830,20000,19810,48735
20250313,100000,21968906775,19830,19710,19940,19600,47314
20250313,095900,21031294725,19710,19640,19750,19630,10322
20250313,095800,20827886985,19630,19600,19700,19520,8559
20250313,095700,20659791505,19570,19440,19600,19400,11659
20250313,095600,20432460055,19480,19530,19530,19370,6011
20250313,095500,20315647525,19540,19470,19540,19390,10725
20250313,095400,20107065985,19470,19580,19600,19470,7723
20250313,095300,19956190095,19570,19520,19590,19370,17470
20250313,095200,19616172465,19520,19570,19590,19500,11895
20250313,095100,19383847775,19590,19730,19760,19580,13528
20250313,095000,19118132555,19730,19810,19830,19710,10031
20250313,094900,18919769265,19800,19700,19850,19700,10693
20250313,094800,18707956450,19700,19850,19940,19640,37364
20250313,094700,17966696240,19850,19740,19880,19620,32860
20250313,094600,17315504850,19660,19510,19740,19450,16544
20250313,094500,16991815100,19510,19700,19770,19500,27642
20250313,094400,16449208200,19700,19730,19800,19680,17495
20250313,094300,16103959185,19730,19690,19900,19690,50639
20250313,094200,15100998240,19690,19700,19750,19510,20581
20250313,094100,14696430670,19720,19590,19800,19550,54139
20250313,094000,13629181540,19590,19370,19600,19370,13346
20250313,093900,13368940300,19370,19410,19580,19330,21579
20250313,093800,12950243435,19410,19280,19650,19210,30656
20250313,093700,12352998145,19285,19390,19450,19280,30070
20250313,093600,11770727540,19390,19470,19510,19320,20471
20250313,093500,11373516455,19510,19660,19670,19360,34803
20250313,093400,10694955095,19660,19550,19660,19310,41289
20250313,093300,9889806975,19520,19640,19650,19350,45083
20250313,093200,9010157605,19590,19260,19710,19210,89639
20250313,093100,7258686385,19250,19320,19500,19070,74125
20250313,093000,5826730715,19290,19190,19400,19040,52019
20250313,092900,4827590545,19160,19160,19160,19160,0
20250313,092800,4827590545,19160,18850,19160,18790,50273
20250313,092700,3871267900,18870,18660,19000,18660,40504
20250313,092600,3106549980,18660,18460,18670,18460,10078
20250313,092500,2919642235,18460,18470,18700,18430,35570
20250313,092400,2259339030,18480,18320,18500,18300,18771
20250313,092300,1913918620,18310,18220,18310,18140,8460
20250313,092200,1759628570,18220,18010,18320,18005,19839
20250313,092100,1398123485,18010,17970,18020,17900,3189
20250313,092000,1340704985,17970,17960,17980,17850,2938
20250313,091900,1288039070,17910,17990,18030,17900,7591
20250313,091800,1151484230,17990,17800,18000,17780,12301
20250313,091700,930720090,17830,17790,17840,17770,2055
20250313,091600,894133720,17850,17720,17870,17700,4447
20250313,091500,814960420,17720,17730,17750,17650,1829
20250313,091400,782605330,17760,17700,17760,17600,4546
20250313,091300,702286860,17700,17630,17760,17630,6919
20250313,091200,579727290,17630,17630,17670,17630,1366
20250313,091100,555637610,17620,17530,17620,17520,973
20250313,091000,538540000,17530,17510,17540,17480,246
20250313,090900,534230810,17450,17490,17520,17420,2258
20250313,090800,494842360,17440,17520,17545,17420,2378
20250313,090700,453289510,17540,17500,17550,17500,125
20250313,090600,451097790,17470,17570,17610,17470,3126
20250313,090500,396297540,17570,17470,17570,17470,1886
20250313,090400,363299190,17470,17390,17520,17380,1697
20250313,090300,333743840,17390,17490,17490,17380,1716
20250313,090200,303864830,17500,17580,17580,17400,3760
20250313,090100,238154260,17580,17640,17750,17460,5438
20250313,090000,142602030,17640,17420,17770,17370,8163