KissMeData/066310/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,194700,732657025,8950,8950,8950,8950,1646
20250310,194600,732657025,8950,8950,8950,8950,0
20250310,194500,732657025,8950,8950,8950,8950,0
20250310,194400,732657025,8950,8950,8950,8950,0
20250310,194300,732657025,8950,8950,8950,8950,0
20250310,194200,732657025,8950,8950,8950,8950,0
20250310,194100,732657025,8950,8950,8950,8950,0
20250310,194000,732657025,8950,8950,8950,8950,0
20250310,193900,732657025,8950,8950,8950,8950,0
20250310,193800,732657025,8950,8950,8950,8950,0
20250310,193700,732657025,8950,8950,8950,8950,0
20250310,193600,732657025,8950,8950,8950,8950,0
20250310,193500,732657025,8950,8950,8950,8950,0
20250310,193400,732657025,8950,8950,8950,8950,0
20250310,193300,732657025,8950,8950,8950,8950,0
20250310,193200,732657025,8950,8950,8950,8950,0
20250310,193100,732657025,8950,8950,8950,8950,0
20250310,193000,732657025,8950,8950,8950,8950,0
20250310,192900,732657025,8950,8950,8950,8950,0
20250310,192800,732657025,8950,8950,8950,8950,0
20250310,192700,732657025,8950,8950,8950,8950,0
20250310,192600,732657025,8950,8950,8950,8950,0
20250310,192500,732657025,8950,8950,8950,8950,0
20250310,192400,732657025,8950,8950,8950,8950,0
20250310,192300,732657025,8950,8950,8950,8950,0
20250310,192200,732657025,8950,8950,8950,8950,0
20250310,192100,732657025,8950,8950,8950,8950,0
20250310,192000,732657025,8950,8950,8950,8950,0
20250310,191900,732657025,8950,8950,8950,8950,0
20250310,191800,732657025,8950,8950,8950,8950,0
20250310,191700,732657025,8950,8950,8950,8950,1646
20250310,191600,732657025,8950,8950,8950,8950,0
20250310,191500,732657025,8950,8950,8950,8950,0
20250310,191400,732657025,8950,8950,8950,8950,0
20250310,191300,732657025,8950,8950,8950,8950,0
20250310,191200,732657025,8950,8950,8950,8950,0
20250310,191100,732657025,8950,8950,8950,8950,0
20250310,191000,732657025,8950,8950,8950,8950,0
20250310,190900,732657025,8950,8950,8950,8950,0
20250310,190800,732657025,8950,8950,8950,8950,0
20250310,190700,732657025,8950,8950,8950,8950,0
20250310,190600,732657025,8950,8950,8950,8950,0
20250310,190500,732657025,8950,8950,8950,8950,0
20250310,190400,732657025,8950,8950,8950,8950,0
20250310,190300,732657025,8950,8950,8950,8950,0
20250310,190200,732657025,8950,8950,8950,8950,0
20250310,190100,732657025,8950,8950,8950,8950,0
20250310,190000,732657025,8950,8950,8950,8950,0
20250310,185900,732657025,8950,8950,8950,8950,0
20250310,185800,732657025,8950,8950,8950,8950,0
20250310,185700,732657025,8950,8950,8950,8950,0
20250310,185600,732657025,8950,8950,8950,8950,0
20250310,185500,732657025,8950,8950,8950,8950,0
20250310,185400,732657025,8950,8950,8950,8950,0
20250310,185300,732657025,8950,8950,8950,8950,0
20250310,185200,732657025,8950,8950,8950,8950,0
20250310,185100,732657025,8950,8950,8950,8950,0
20250310,185000,732657025,8950,8950,8950,8950,0
20250310,184900,732657025,8950,8950,8950,8950,0
20250310,184800,732657025,8950,8950,8950,8950,0
20250310,184700,732657025,8950,8950,8950,8950,1646
20250310,184600,732657025,8950,8950,8950,8950,0
20250310,184500,732657025,8950,8950,8950,8950,0
20250310,184400,732657025,8950,8950,8950,8950,0
20250310,184300,732657025,8950,8950,8950,8950,0
20250310,184200,732657025,8950,8950,8950,8950,0
20250310,184100,732657025,8950,8950,8950,8950,0
20250310,184000,732657025,8950,8950,8950,8950,0
20250310,183900,732657025,8950,8950,8950,8950,0
20250310,183800,732657025,8950,8950,8950,8950,0
20250310,183700,732657025,8950,8950,8950,8950,0
20250310,183600,732657025,8950,8950,8950,8950,0
20250310,183500,732657025,8950,8950,8950,8950,0
20250310,183400,732657025,8950,8950,8950,8950,0
20250310,183300,732657025,8950,8950,8950,8950,0
20250310,183200,732657025,8950,8950,8950,8950,0
20250310,183100,732657025,8950,8950,8950,8950,0
20250310,183000,732657025,8950,8950,8950,8950,0
20250310,182900,732657025,8950,8950,8950,8950,0
20250310,182800,732657025,8950,8950,8950,8950,0
20250310,182700,732657025,8950,8950,8950,8950,0
20250310,182600,732657025,8950,8950,8950,8950,0
20250310,182500,732657025,8950,8950,8950,8950,0
20250310,182400,732657025,8950,8950,8950,8950,0
20250310,182300,732657025,8950,8950,8950,8950,0
20250310,182200,732657025,8950,8950,8950,8950,0
20250310,182100,732657025,8950,8950,8950,8950,0
20250310,182000,732657025,8950,8950,8950,8950,0
20250310,181900,732657025,8950,8950,8950,8950,0
20250310,181800,732657025,8950,8950,8950,8950,0
20250310,181700,732657025,8950,8950,8950,8950,1646
20250310,181600,732657025,8950,8950,8950,8950,0
20250310,181500,732657025,8950,8950,8950,8950,0
20250310,181400,732657025,8950,8950,8950,8950,0
20250310,181300,732657025,8950,8950,8950,8950,0
20250310,181200,732657025,8950,8950,8950,8950,0
20250310,181100,732657025,8950,8950,8950,8950,0
20250310,181000,732657025,8950,8950,8950,8950,0
20250310,180900,732657025,8950,8950,8950,8950,0
20250310,180800,732657025,8950,8950,8950,8950,0
20250310,180700,732657025,8950,8950,8950,8950,0
20250310,180600,732657025,8950,8950,8950,8950,0
20250310,180500,732657025,8950,8950,8950,8950,0
20250310,180400,732657025,8950,8950,8950,8950,0
20250310,180300,732657025,8950,8950,8950,8950,0
20250310,180200,732657025,8950,8950,8950,8950,0
20250310,180100,732657025,8950,8950,8950,8950,0
20250310,180000,732657025,8950,8950,8950,8950,0
20250310,175900,732657025,8950,8950,8950,8950,0
20250310,175800,732657025,8950,8950,8950,8950,0
20250310,175700,732657025,8950,8950,8950,8950,0
20250310,175600,732657025,8950,8950,8950,8950,0
20250310,175500,732657025,8950,8950,8950,8950,0
20250310,175400,732657025,8950,8950,8950,8950,0
20250310,175300,732657025,8950,8950,8950,8950,0
20250310,175200,732657025,8950,8950,8950,8950,0
20250310,175100,732657025,8950,8950,8950,8950,0
20250310,175000,732657025,8950,8950,8950,8950,0
20250310,174900,732657025,8950,8950,8950,8950,0
20250310,174800,732657025,8950,8950,8950,8950,0
20250310,174700,732657025,8950,8950,8950,8950,1646
20250310,174600,732657025,8950,8950,8950,8950,0
20250310,174500,732657025,8950,8950,8950,8950,0
20250310,174400,732657025,8950,8950,8950,8950,0
20250310,174300,732657025,8950,8950,8950,8950,0
20250310,174200,732657025,8950,8950,8950,8950,0
20250310,174100,732657025,8950,8950,8950,8950,0
20250310,174000,732657025,8950,8950,8950,8950,0
20250310,173900,732657025,8950,8950,8950,8950,0
20250310,173800,732657025,8950,8950,8950,8950,0
20250310,173700,732657025,8950,8950,8950,8950,0
20250310,173600,732657025,8950,8950,8950,8950,0
20250310,173500,732657025,8950,8950,8950,8950,0
20250310,173400,732657025,8950,8950,8950,8950,0
20250310,173300,732657025,8950,8950,8950,8950,0
20250310,173200,732657025,8950,8950,8950,8950,0
20250310,173100,732657025,8950,8950,8950,8950,0
20250310,173000,732657025,8950,8950,8950,8950,0
20250310,172900,732657025,8950,8950,8950,8950,0
20250310,172800,732657025,8950,8950,8950,8950,0
20250310,172700,732657025,8950,8950,8950,8950,0
20250310,172600,732657025,8950,8950,8950,8950,0
20250310,172500,732657025,8950,8950,8950,8950,0
20250310,172400,732657025,8950,8950,8950,8950,0
20250310,172300,732657025,8950,8950,8950,8950,0
20250310,172200,732657025,8950,8950,8950,8950,0
20250310,172100,732657025,8950,8950,8950,8950,0
20250310,172000,732657025,8950,8950,8950,8950,0
20250310,171900,732657025,8950,8950,8950,8950,0
20250310,171800,732657025,8950,8950,8950,8950,0
20250310,171700,732657025,8950,8950,8950,8950,1646
20250310,171600,732657025,8950,8950,8950,8950,0
20250310,171500,732657025,8950,8950,8950,8950,0
20250310,171400,732657025,8950,8950,8950,8950,0
20250310,171300,732657025,8950,8950,8950,8950,0
20250310,171200,732657025,8950,8950,8950,8950,0
20250310,171100,732657025,8950,8950,8950,8950,0
20250310,171000,732657025,8950,8950,8950,8950,0
20250310,170900,732657025,8950,8950,8950,8950,0
20250310,170800,732657025,8950,8950,8950,8950,0
20250310,170700,732657025,8950,8950,8950,8950,0
20250310,170600,732657025,8950,8950,8950,8950,0
20250310,170500,732657025,8950,8950,8950,8950,0
20250310,170400,732657025,8950,8950,8950,8950,0
20250310,170300,732657025,8950,8950,8950,8950,0
20250310,170200,732657025,8950,8950,8950,8950,0
20250310,170100,732657025,8950,8950,8950,8950,0
20250310,170000,732657025,8950,8950,8950,8950,0
20250310,165900,732657025,8950,8950,8950,8950,0
20250310,165800,732657025,8950,8950,8950,8950,0
20250310,165700,732657025,8950,8950,8950,8950,0
20250310,165600,732657025,8950,8950,8950,8950,0
20250310,165500,732657025,8950,8950,8950,8950,0
20250310,165400,732657025,8950,8950,8950,8950,0
20250310,165300,732657025,8950,8950,8950,8950,0
20250310,165200,732657025,8950,8950,8950,8950,0
20250310,165100,732657025,8950,8950,8950,8950,0
20250310,165000,732657025,8950,8950,8950,8950,0
20250310,164900,732657025,8950,8950,8950,8950,0
20250310,164800,732657025,8950,8950,8950,8950,0
20250310,164700,732657025,8950,8950,8950,8950,1646
20250310,164600,732657025,8950,8950,8950,8950,0
20250310,164500,732657025,8950,8950,8950,8950,0
20250310,164400,732657025,8950,8950,8950,8950,0
20250310,164300,732657025,8950,8950,8950,8950,0
20250310,164200,732657025,8950,8950,8950,8950,0
20250310,164100,732657025,8950,8950,8950,8950,0
20250310,164000,732657025,8950,8950,8950,8950,0
20250310,163900,732657025,8950,8950,8950,8950,0
20250310,163800,732657025,8950,8950,8950,8950,0
20250310,163700,732657025,8950,8950,8950,8950,0
20250310,163600,732657025,8950,8950,8950,8950,0
20250310,163500,732657025,8950,8950,8950,8950,0
20250310,163400,732657025,8950,8950,8950,8950,0
20250310,163300,732657025,8950,8950,8950,8950,0
20250310,163200,732657025,8950,8950,8950,8950,0
20250310,163100,732657025,8950,8950,8950,8950,0
20250310,163000,732657025,8950,8950,8950,8950,0
20250310,162900,732657025,8950,8950,8950,8950,0
20250310,162800,732657025,8950,8950,8950,8950,0
20250310,162700,732657025,8950,8950,8950,8950,0
20250310,162600,732657025,8950,8950,8950,8950,0
20250310,162500,732657025,8950,8950,8950,8950,0
20250310,162400,732657025,8950,8950,8950,8950,0
20250310,162300,732657025,8950,8950,8950,8950,0
20250310,162200,732657025,8950,8950,8950,8950,0
20250310,162100,732657025,8950,8950,8950,8950,0
20250310,162000,732657025,8950,8950,8950,8950,0
20250310,161900,732657025,8950,8950,8950,8950,0
20250310,161800,732657025,8950,8950,8950,8950,0
20250310,161700,732657025,8950,8950,8950,8950,1646
20250310,161600,732657025,8950,8950,8950,8950,0
20250310,161500,732657025,8950,8950,8950,8950,0
20250310,161400,732657025,8950,8950,8950,8950,0
20250310,161300,732657025,8950,8950,8950,8950,0
20250310,161200,732657025,8950,8950,8950,8950,0
20250310,161100,732657025,8950,8950,8950,8950,0
20250310,161000,732657025,8950,8950,8950,8950,0
20250310,160900,732657025,8950,8950,8950,8950,0
20250310,160800,732657025,8950,8950,8950,8950,0
20250310,160700,732657025,8950,8950,8950,8950,0
20250310,160600,732657025,8950,8950,8950,8950,0
20250310,160500,732657025,8950,8950,8950,8950,0
20250310,160400,732657025,8950,8950,8950,8950,0
20250310,160300,732657025,8950,8950,8950,8950,0
20250310,160200,732657025,8950,8950,8950,8950,0
20250310,160100,732657025,8950,8950,8950,8950,0
20250310,160000,732657025,8950,8950,8950,8950,0
20250310,155900,732657025,8950,8950,8950,8950,0
20250310,155800,732657025,8950,8950,8950,8950,0
20250310,155700,732657025,8950,8950,8950,8950,0
20250310,155600,732657025,8950,8950,8950,8950,0
20250310,155500,732657025,8950,8950,8950,8950,0
20250310,155400,732657025,8950,8950,8950,8950,0
20250310,155300,732657025,8950,8950,8950,8950,0
20250310,155200,732657025,8950,8950,8950,8950,0
20250310,155100,732657025,8950,8950,8950,8950,0
20250310,155000,732657025,8950,8950,8950,8950,0
20250310,154900,732657025,8950,8950,8950,8950,0
20250310,154800,732657025,8950,8950,8950,8950,0
20250310,154700,732657025,8950,8950,8950,8950,1646
20250310,154600,732657025,8950,8950,8950,8950,0
20250310,154500,732657025,8950,8950,8950,8950,0
20250310,154400,732657025,8950,8950,8950,8950,0
20250310,154300,732657025,8950,8950,8950,8950,0
20250310,154200,732657025,8950,8950,8950,8950,0
20250310,154100,732657025,8950,8950,8950,8950,0
20250310,154000,732657025,8950,8950,8950,8950,0
20250310,153900,732657025,8950,8950,8950,8950,0
20250310,153800,732657025,8950,8950,8950,8950,0
20250310,153700,732657025,8950,8950,8950,8950,0
20250310,153600,732657025,8950,8950,8950,8950,0
20250310,153500,732657025,8950,8950,8950,8950,0
20250310,153400,732657025,8950,8950,8950,8950,0
20250310,153300,732657025,8950,8950,8950,8950,0
20250310,153200,732657025,8950,8950,8950,8950,0
20250310,153100,732657025,8950,8950,8950,8950,0
20250310,153000,732657025,8950,8950,8950,8950,1646
20250310,152900,717925325,8900,8900,8900,8900,0
20250310,152800,717925325,8900,8900,8900,8900,0
20250310,152700,717925325,8900,8900,8900,8900,0
20250310,152600,717925325,8900,8900,8900,8900,0
20250310,152500,717925325,8900,8900,8900,8900,0
20250310,152400,717925325,8900,8900,8900,8900,0
20250310,152300,717925325,8900,8900,8900,8900,0
20250310,152200,717925325,8900,8900,8900,8900,0
20250310,152100,717925325,8900,8900,8900,8900,0
20250310,152000,717925325,8900,8900,8900,8900,0
20250310,151900,717925325,8900,8930,8930,8900,225
20250310,151800,715917125,8920,8920,8920,8920,91
20250310,151700,715105405,8900,8900,8900,8900,276
20250310,151600,712649005,8900,8910,8910,8900,109
20250310,151500,711677895,8910,8910,8910,8910,7
20250310,151400,711615525,8910,8910,8910,8910,0
20250310,151300,711615525,8910,8910,8910,8910,2
20250310,151200,711597705,8900,8910,8910,8900,239
20250310,151100,709470045,8900,8920,8920,8900,486
20250310,151000,705144625,8920,8910,8920,8910,11
20250310,150900,705046605,8910,8910,8910,8910,0
20250310,150800,705046605,8910,8910,8910,8910,0
20250310,150700,705046605,8910,8910,8910,8910,100
20250310,150600,704155605,8920,8920,8920,8920,15
20250310,150500,704021805,8920,8920,8920,8920,300
20250310,150400,701345805,8890,8890,8890,8890,40
20250310,150300,700990205,8890,8890,8900,8890,229
20250310,150200,698952235,8870,8890,8890,8870,1174
20250310,150100,688518145,8890,8890,8890,8890,59
20250310,150000,687993635,8900,8890,8900,8890,35
20250310,145900,687682275,8890,8890,8890,8890,100
20250310,145800,686793275,8890,8900,8900,8890,70
20250310,145700,686170965,8890,8890,8890,8890,0
20250310,145600,686170965,8890,8890,8890,8890,47
20250310,145500,685753135,8920,8920,8920,8920,2
20250310,145400,685735295,8900,8900,8900,8900,1000
20250310,145300,676835295,8900,8900,8900,8900,0
20250310,145200,676835295,8900,8900,8900,8900,23
20250310,145100,676630595,8880,8890,8890,8880,81
20250310,145000,675911005,8900,8900,8900,8900,40
20250310,144900,675555005,8920,8920,8920,8920,0
20250310,144800,675555005,8920,8920,8920,8920,0
20250310,144700,675555005,8920,8920,8920,8920,0
20250310,144600,675555005,8920,8920,8920,8920,1
20250310,144500,675546085,8920,8920,8920,8920,0
20250310,144400,675546085,8920,8920,8920,8920,1
20250310,144300,675537165,8920,8920,8920,8920,1
20250310,144200,675528245,8920,8920,8920,8920,0
20250310,144100,675528245,8920,8920,8920,8920,0
20250310,144000,675528245,8920,8920,8920,8920,0
20250310,143900,675528245,8920,8920,8920,8920,0
20250310,143800,675528245,8920,8920,8920,8920,0
20250310,143700,675528245,8920,8920,8920,8920,0
20250310,143600,675528245,8920,8920,8920,8920,0
20250310,143500,675528245,8920,8900,8920,8900,9
20250310,143400,675448125,8870,8870,8870,8870,0
20250310,143300,675448125,8870,8870,8870,8870,7
20250310,143200,675386035,8900,8900,8900,8900,0
20250310,143100,675386035,8900,8890,8900,8890,1159
20250310,143000,665073525,8900,8900,8900,8900,5793
20250310,142900,613515825,8900,8900,8900,8900,8
20250310,142800,613444625,8940,8940,8940,8940,100
20250310,142700,612550625,8940,8940,8940,8940,100
20250310,142600,611656625,8920,8920,8920,8920,0
20250310,142500,611656625,8920,8920,8920,8920,168
20250310,142400,610158065,8920,8950,8950,8920,126
20250310,142300,609034115,8950,8950,8950,8950,0
20250310,142200,609034115,8950,8950,8950,8950,0
20250310,142100,609034115,8950,8950,8950,8950,0
20250310,142000,609034115,8950,8950,8950,8950,0
20250310,141900,609034115,8950,8940,8950,8920,337
20250310,141800,606022275,8940,8940,8940,8940,0
20250310,141700,606022275,8940,8940,8940,8940,0
20250310,141600,606022275,8940,8940,8940,8940,0
20250310,141500,606022275,8940,8940,8940,8940,15
20250310,141400,605888175,8900,8900,8900,8900,2
20250310,141300,605870375,8900,8910,8910,8900,100
20250310,141200,604980255,8950,8950,8950,8950,0
20250310,141100,604980255,8950,8950,8950,8950,2
20250310,141000,604962355,8900,8900,8900,8900,0
20250310,140900,604962355,8900,8900,8900,8900,0
20250310,140800,604962355,8900,8900,8900,8900,8
20250310,140700,604891155,8950,8900,8950,8900,140
20250310,140600,603644155,8950,8950,8950,8950,1
20250310,140500,603635205,8950,8950,8950,8950,1
20250310,140400,603626255,8900,8910,8910,8900,19
20250310,140300,603457105,8950,8950,8950,8950,0
20250310,140200,603457105,8950,8950,8950,8950,0
20250310,140100,603457105,8950,8950,8950,8950,0
20250310,140000,603457105,8950,8950,8950,8950,0
20250310,135900,603457105,8950,8950,8950,8950,0
20250310,135800,603457105,8950,8950,8950,8950,0
20250310,135700,603457105,8950,8950,8950,8950,0
20250310,135600,603457105,8950,8900,8950,8900,266
20250310,135500,601088475,8920,8920,8920,8920,0
20250310,135400,601088475,8920,8920,8920,8920,0
20250310,135300,601088475,8920,8920,8920,8920,0
20250310,135200,601088475,8920,8920,8920,8920,0
20250310,135100,601088475,8920,8920,8920,8920,1
20250310,135000,601079555,8920,8920,8920,8920,0
20250310,134900,601079555,8920,8920,8920,8920,1
20250310,134800,601070635,8830,8830,8830,8830,0
20250310,134700,601070635,8830,8830,8830,8830,0
20250310,134600,601070635,8830,8830,8830,8830,0
20250310,134500,601070635,8830,8830,8830,8830,20
20250310,134400,600894035,8830,8830,8830,8830,80
20250310,134300,600187635,8880,8890,8950,8790,3193
20250310,134200,571924145,8880,8880,8880,8880,0
20250310,134100,571924145,8880,8940,8940,8880,2746
20250310,134000,547455775,8940,8940,8940,8940,0
20250310,133900,547455775,8940,8940,8940,8940,200
20250310,133800,545667775,8940,8940,8940,8940,0
20250310,133700,545667775,8940,8940,8940,8940,0
20250310,133600,545667775,8940,8940,8940,8940,40
20250310,133500,545310175,8940,8940,8940,8940,269
20250310,133400,542905315,8940,8940,8940,8940,0
20250310,133300,542905315,8940,8950,8950,8940,618
20250310,133200,537375015,8960,8960,8960,8960,0
20250310,133100,537375015,8960,8960,8960,8960,0
20250310,133000,537375015,8960,8960,8960,8960,5
20250310,132900,537330215,8950,8950,8950,8950,50
20250310,132800,536882715,8950,8960,8960,8950,324
20250310,132700,533980675,8950,8950,8950,8950,0
20250310,132600,533980675,8950,8950,8950,8950,5
20250310,132500,533935925,8950,8950,8950,8950,0
20250310,132400,533935925,8950,8950,8950,8950,0
20250310,132300,533935925,8950,8950,8950,8950,0
20250310,132200,533935925,8950,8950,8950,8950,0
20250310,132100,533935925,8950,8950,8950,8950,201
20250310,132000,532136975,8950,8950,8950,8950,12
20250310,131900,532029575,8950,8950,8950,8950,100
20250310,131800,531134575,8950,8950,8950,8950,0
20250310,131700,531134575,8950,8950,8950,8950,0
20250310,131600,531134575,8950,8950,8950,8950,0
20250310,131500,531134575,8950,8950,8950,8950,0
20250310,131400,531134575,8950,8960,8960,8950,667
20250310,131300,525163385,8970,8970,8970,8970,0
20250310,131200,525163385,8970,8970,8970,8970,0
20250310,131100,525163385,8970,8970,8970,8970,0
20250310,131000,525163385,8970,8970,8970,8970,0
20250310,130900,525163385,8970,8970,8970,8970,0
20250310,130800,525163385,8970,8970,8970,8970,0
20250310,130700,525163385,8970,8970,8970,8970,66
20250310,130600,524571365,8980,8980,8980,8980,0
20250310,130500,524571365,8980,8980,8980,8980,0
20250310,130400,524571365,8980,8980,8980,8980,0
20250310,130300,524571365,8980,8980,8980,8980,0
20250310,130200,524571365,8980,8980,8980,8980,3
20250310,130100,524544425,8950,8960,8960,8950,10
20250310,130000,524454875,8960,8960,8960,8960,0
20250310,125900,524454875,8960,8960,8960,8960,21
20250310,125800,524266715,8970,8970,8970,8970,0
20250310,125700,524266715,8970,8960,8970,8960,256
20250310,125600,521970895,8970,8970,8970,8970,0
20250310,125500,521970895,8970,8970,8970,8970,1
20250310,125400,521961925,8970,8970,8970,8970,0
20250310,125300,521961925,8970,8970,8970,8970,0
20250310,125200,521961925,8970,8960,8970,8960,51
20250310,125100,521504945,8960,8960,8960,8960,1
20250310,125000,521495985,8960,8970,8970,8960,67
20250310,124900,520895595,8960,8960,8960,8960,24
20250310,124800,520680555,8960,8960,8960,8960,10
20250310,124700,520590955,8970,8970,8970,8970,1
20250310,124600,520581985,8960,8960,8960,8960,10
20250310,124500,520492385,8960,8960,8960,8960,0
20250310,124400,520492385,8960,8960,8960,8960,0
20250310,124300,520492385,8960,8960,8960,8960,0
20250310,124200,520492385,8960,8960,8960,8960,0
20250310,124100,520492385,8960,8960,8960,8960,0
20250310,124000,520492385,8960,8960,8960,8960,200
20250310,123900,518700385,8960,8960,8960,8960,0
20250310,123800,518700385,8960,8960,8960,8960,0
20250310,123700,518700385,8960,8960,8960,8960,0
20250310,123600,518700385,8960,8960,8960,8960,0
20250310,123500,518700385,8960,8960,8960,8960,0
20250310,123400,518700385,8960,8960,8960,8960,7
20250310,123300,518637665,8970,8970,8970,8970,0
20250310,123200,518637665,8970,8970,8970,8970,0
20250310,123100,518637665,8970,8970,8970,8970,7
20250310,123000,518574875,8950,8950,8950,8950,0
20250310,122900,518574875,8950,8950,8950,8950,0
20250310,122800,518574875,8950,8950,8950,8950,0
20250310,122700,518574875,8950,8950,8950,8950,4
20250310,122600,518539075,8970,8970,8970,8970,0
20250310,122500,518539075,8970,8970,8970,8970,0
20250310,122400,518539075,8970,8970,8970,8970,0
20250310,122300,518539075,8970,8970,8970,8970,1
20250310,122200,518530105,8970,8970,8970,8970,0
20250310,122100,518530105,8970,8970,8970,8970,1
20250310,122000,518521135,8970,8970,8970,8970,3
20250310,121900,518494225,8970,8970,8970,8970,10
20250310,121800,518404525,8970,8980,8980,8970,56
20250310,121700,517901655,8980,8980,8980,8980,7
20250310,121600,517838795,8940,8940,8940,8940,1
20250310,121500,517829855,8950,8950,8950,8950,0
20250310,121400,517829855,8950,8950,8950,8950,0
20250310,121300,517829855,8950,8950,8950,8950,0
20250310,121200,517829855,8950,8950,8950,8950,0
20250310,121100,517829855,8950,8960,8960,8950,2216
20250310,121000,497995485,8950,8950,8950,8950,0
20250310,120900,497995485,8950,8950,8950,8950,0
20250310,120800,497995485,8950,8950,8950,8950,0
20250310,120700,497995485,8950,8950,8950,8950,0
20250310,120600,497995485,8950,8950,8950,8950,0
20250310,120500,497995485,8950,8950,8950,8950,10
20250310,120400,497905985,8990,8990,8990,8990,7
20250310,120300,497843055,8960,8960,8960,8960,47
20250310,120200,497421935,8960,8960,8960,8960,4
20250310,120100,497386095,8950,8950,8950,8950,0
20250310,120000,497386095,8950,8950,8950,8950,60
20250310,115900,496849095,8930,8930,8930,8930,0
20250310,115800,496849095,8930,8930,8930,8930,1225
20250310,115700,485909845,8930,8930,8930,8930,132
20250310,115600,484731085,8930,8930,8930,8930,68
20250310,115500,484123845,8930,8930,8930,8930,100
20250310,115400,483230845,8930,8930,8930,8930,0
20250310,115300,483230845,8930,8930,8930,8930,0
20250310,115200,483230845,8930,8930,8930,8930,195
20250310,115100,481489495,8930,8930,8930,8930,35
20250310,115000,481176945,8950,8940,8950,8930,1272
20250310,114900,469813745,8950,8950,8950,8950,0
20250310,114800,469813745,8950,8950,8950,8950,0
20250310,114700,469813745,8950,8950,8950,8950,265
20250310,114600,467441995,8950,8950,8950,8950,10
20250310,114500,467352495,8950,8950,8950,8950,0
20250310,114400,467352495,8950,8950,8950,8950,0
20250310,114300,467352495,8950,8950,8950,8950,114
20250310,114200,466332195,8940,8940,8940,8940,10
20250310,114100,466242795,8930,8930,8930,8930,425
20250310,114000,462447545,8940,8940,8940,8940,86
20250310,113900,461678705,8950,8950,8950,8950,0
20250310,113800,461678705,8950,8950,8950,8950,23
20250310,113700,461472855,8950,8930,8950,8930,110
20250310,113600,460489255,8920,8920,8920,8920,0
20250310,113500,460489255,8920,8920,8920,8920,38
20250310,113400,460150295,8920,8920,8920,8920,1
20250310,113300,460141375,8940,8940,8940,8940,100
20250310,113200,459247375,8920,8920,8920,8920,15
20250310,113100,459113575,8910,8910,8910,8910,0
20250310,113000,459113575,8910,8910,8910,8910,0
20250310,112900,459113575,8910,8910,8910,8910,1
20250310,112800,459104665,8910,8910,8910,8910,0
20250310,112700,459104665,8910,8910,8910,8910,1
20250310,112600,459095755,8910,8910,8910,8910,0
20250310,112500,459095755,8910,8910,8910,8910,0
20250310,112400,459095755,8910,8910,8910,8910,20
20250310,112300,458917555,8910,8910,8910,8910,0
20250310,112200,458917555,8910,8910,8910,8910,0
20250310,112100,458917555,8910,8910,8910,8910,0
20250310,112000,458917555,8910,8910,8910,8910,40
20250310,111900,458561155,8910,8910,8910,8910,200
20250310,111800,456779155,8910,8910,8910,8910,1
20250310,111700,456770245,8910,8910,8910,8910,0
20250310,111600,456770245,8910,8910,8910,8910,88
20250310,111500,455986165,8910,8910,8910,8910,803
20250310,111400,448831435,8910,8910,8910,8910,0
20250310,111300,448831435,8910,8910,8910,8910,0
20250310,111200,448831435,8910,8910,8910,8910,0
20250310,111100,448831435,8910,8910,8910,8910,0
20250310,111000,448831435,8910,8910,8910,8900,1014
20250310,110900,439799595,8900,8900,8900,8900,287
20250310,110800,437245295,8900,8900,8900,8900,0
20250310,110700,437245295,8900,8900,8900,8900,40
20250310,110600,436889295,8900,8900,8900,8900,0
20250310,110500,436889295,8900,8900,8900,8900,24
20250310,110400,436675695,8890,8890,8890,8890,92
20250310,110300,435857815,8890,8890,8890,8890,0
20250310,110200,435857815,8890,8880,8890,8880,52
20250310,110100,435396035,8880,8880,8880,8880,0
20250310,110000,435396035,8880,8880,8880,8880,9
20250310,105900,435316115,8880,8880,8880,8880,1
20250310,105800,435307235,8890,8890,8890,8890,5
20250310,105700,435262785,8890,8890,8890,8890,9
20250310,105600,435182775,8860,8850,8860,8850,244
20250310,105500,433023355,8810,8850,8850,8810,32
20250310,105400,432741355,8810,8810,8810,8810,109
20250310,105300,431781065,8830,8830,8830,8830,8
20250310,105200,431710425,8830,8830,8830,8830,154
20250310,105100,430350605,8810,8830,8830,8810,5
20250310,105000,430306535,8810,8780,8810,8780,46
20250310,104900,429901575,8780,8830,8830,8780,2873
20250310,104800,404610195,8850,8850,8850,8850,2
20250310,104700,404592495,8850,8850,8850,8850,0
20250310,104600,404592495,8850,8850,8850,8850,1
20250310,104500,404583645,8850,8850,8850,8850,0
20250310,104400,404583645,8850,8850,8850,8850,0
20250310,104300,404583645,8850,8850,8850,8850,5
20250310,104200,404539395,8850,8850,8850,8850,233
20250310,104100,402477345,8850,8850,8850,8850,0
20250310,104000,402477345,8850,8850,8850,8850,100
20250310,103900,401592345,8850,8850,8850,8850,1
20250310,103800,401583495,8810,8810,8810,8810,0
20250310,103700,401583495,8810,8810,8810,8810,2
20250310,103600,401565875,8810,8850,8850,8810,1424
20250310,103500,388980595,8850,8860,8860,8850,47
20250310,103400,388564545,8860,8860,8860,8860,10
20250310,103300,388475945,8860,8860,8860,8860,8
20250310,103200,388405065,8900,8900,8900,8900,0
20250310,103100,388405065,8900,8860,8900,8860,10
20250310,103000,388316425,8850,8850,8850,8850,0
20250310,102900,388316425,8850,8840,8900,8840,404
20250310,102800,384737925,8850,8850,8850,8850,200
20250310,102700,382967925,8840,8840,8840,8840,0
20250310,102600,382967925,8840,8960,8960,8840,35
20250310,102500,382657725,8880,8870,8880,8850,485
20250310,102400,378360685,8850,8870,8870,8850,6
20250310,102300,378307545,8800,8800,8870,8800,351
20250310,102200,375217905,8800,8840,8840,8740,200
20250310,102100,373457365,8870,8950,8960,8500,9872
20250310,102000,286356505,8970,8970,8970,8970,10
20250310,101900,286266805,8950,8950,8950,8950,10
20250310,101800,286177305,8960,8960,8960,8960,160
20250310,101700,284743705,8950,8950,8950,8950,0
20250310,101600,284743705,8950,8950,8950,8950,30
20250310,101500,284475205,8950,8950,8950,8950,720
20250310,101400,278031205,8960,8970,8970,8960,543
20250310,101300,273165825,8970,8970,8970,8970,0
20250310,101200,273165825,8970,8970,8970,8970,20
20250310,101100,272986425,8960,8970,8970,8960,335
20250310,101000,269982075,9000,9000,9000,9000,5
20250310,100900,269937075,8970,8980,8980,8970,50
20250310,100800,269488475,8960,9000,9000,8960,1000
20250310,100700,260524365,9000,9000,9000,9000,1
20250310,100600,260515365,8970,8990,8990,8970,200
20250310,100500,258719825,8990,8990,8990,8990,98
20250310,100400,257838805,8960,8980,8980,8960,679
20250310,100300,251749575,8970,8970,8970,8970,1
20250310,100200,251740605,9010,9010,9010,9010,5
20250310,100100,251695555,8950,8950,8950,8950,30
20250310,100000,251427055,8950,8950,8950,8940,1229
20250310,095900,240435215,8950,8950,8950,8950,1
20250310,095800,240426265,8960,9010,9010,8960,1452
20250310,095700,227386055,9020,9020,9020,9020,0
20250310,095600,227386055,9020,9000,9020,9000,40
20250310,095500,227025275,9010,9010,9010,9010,0
20250310,095400,227025275,9010,9010,9010,9010,0
20250310,095300,227025275,9010,9010,9010,9010,0
20250310,095200,227025275,9010,9000,9010,9000,392
20250310,095100,223495615,9010,9010,9010,9010,3
20250310,095000,223468585,9000,9000,9000,9000,0
20250310,094900,223468585,9000,9010,9010,9000,1532
20250310,094800,209676715,9040,9040,9040,9040,0
20250310,094700,209676715,9040,9040,9040,9040,1
20250310,094600,209667675,9010,9010,9010,9010,30
20250310,094500,209397375,9010,9010,9010,9010,40
20250310,094400,209036975,9000,9000,9000,9000,3
20250310,094300,209009975,9040,9040,9040,9040,1
20250310,094200,209000935,9000,9040,9040,9000,1802
20250310,094100,192765165,9010,9040,9040,9010,213
20250310,094000,190845075,9030,9030,9030,9020,482
20250310,093900,186492625,9070,9070,9070,9070,0
20250310,093800,186492625,9070,9070,9070,9070,0
20250310,093700,186492625,9070,9070,9070,9070,47
20250310,093600,186066335,9070,9070,9070,9070,10
20250310,093500,185975635,9050,9050,9050,9050,129
20250310,093400,184808185,9050,9030,9050,9030,172
20250310,093300,183251605,9050,9000,9050,9000,89
20250310,093200,182449415,9030,9020,9030,9010,181
20250310,093100,180816495,9020,9020,9020,9020,2
20250310,093000,180798455,8970,8980,9020,8970,246
20250310,092900,178590435,9050,9020,9050,8970,4772
20250310,092800,135623895,9030,9050,9080,9030,1336
20250310,092700,123554265,9080,9080,9080,9080,0
20250310,092600,123554265,9080,9080,9080,9050,4
20250310,092500,123518005,9040,9090,9090,9040,677
20250310,092400,117392135,9090,9090,9090,9090,0
20250310,092300,117392135,9090,9090,9090,9090,2
20250310,092200,117373955,9090,9040,9090,9040,224
20250310,092100,115347725,9050,9050,9050,9040,700
20250310,092000,109017595,9060,9060,9060,9060,121
20250310,091900,107921335,9100,9090,9100,9090,102
20250310,091800,106994135,9090,9090,9090,9090,1
20250310,091700,106985045,9050,9050,9050,9050,150
20250310,091600,105627545,9090,9070,9090,9050,1345
20250310,091500,93446855,9060,9060,9060,9060,0
20250310,091400,93446855,9060,9060,9100,9060,297
20250310,091300,90755955,9060,9070,9070,9050,170
20250310,091200,89215005,9070,9060,9070,9060,70
20250310,091100,88580335,9120,9120,9120,9120,0
20250310,091000,88580335,9120,9120,9120,9120,122
20250310,090900,87467695,9120,9060,9120,9060,1422
20250310,090800,74535025,9060,9060,9060,9060,61
20250310,090700,73982365,9050,9050,9050,9050,1001
20250310,090600,64923315,9120,9070,9120,9040,1234
20250310,090500,53746355,9070,9070,9120,9030,815
20250310,090400,46362375,9070,9120,9120,9060,330
20250310,090300,43370450,9090,9060,9090,9060,8
20250310,090200,43297850,9060,9070,9070,9060,287
20250310,090100,40696530,9060,9100,9120,9060,1601
20250310,090000,26144440,9070,9100,9100,9060,2814