KissMeData/067310/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,194900,14593153510,12130,12130,12130,12130,17507
20250319,194800,14593153510,12130,12130,12130,12130,0
20250319,194700,14593153510,12130,12130,12130,12130,0
20250319,194600,14593153510,12130,12130,12130,12130,0
20250319,194500,14593153510,12130,12130,12130,12130,0
20250319,194400,14593153510,12130,12130,12130,12130,0
20250319,194300,14593153510,12130,12130,12130,12130,0
20250319,194200,14593153510,12130,12130,12130,12130,0
20250319,194100,14593153510,12130,12130,12130,12130,0
20250319,194000,14593153510,12130,12130,12130,12130,0
20250319,193900,14593153510,12130,12130,12130,12130,0
20250319,193800,14593153510,12130,12130,12130,12130,0
20250319,193700,14593153510,12130,12130,12130,12130,0
20250319,193600,14593153510,12130,12130,12130,12130,0
20250319,193500,14593153510,12130,12130,12130,12130,0
20250319,193400,14593153510,12130,12130,12130,12130,0
20250319,193300,14593153510,12130,12130,12130,12130,0
20250319,193200,14593153510,12130,12130,12130,12130,0
20250319,193100,14593153510,12130,12130,12130,12130,0
20250319,193000,14593153510,12130,12130,12130,12130,0
20250319,192900,14593153510,12130,12130,12130,12130,0
20250319,192800,14593153510,12130,12130,12130,12130,0
20250319,192700,14593153510,12130,12130,12130,12130,0
20250319,192600,14593153510,12130,12130,12130,12130,0
20250319,192500,14593153510,12130,12130,12130,12130,0
20250319,192400,14593153510,12130,12130,12130,12130,0
20250319,192300,14593153510,12130,12130,12130,12130,0
20250319,192200,14593153510,12130,12130,12130,12130,0
20250319,192100,14593153510,12130,12130,12130,12130,0
20250319,192000,14593153510,12130,12130,12130,12130,0
20250319,191900,14593153510,12130,12130,12130,12130,17507
20250319,191800,14593153510,12130,12130,12130,12130,0
20250319,191700,14593153510,12130,12130,12130,12130,0
20250319,191600,14593153510,12130,12130,12130,12130,0
20250319,191500,14593153510,12130,12130,12130,12130,0
20250319,191400,14593153510,12130,12130,12130,12130,0
20250319,191300,14593153510,12130,12130,12130,12130,0
20250319,191200,14593153510,12130,12130,12130,12130,0
20250319,191100,14593153510,12130,12130,12130,12130,0
20250319,191000,14593153510,12130,12130,12130,12130,0
20250319,190900,14593153510,12130,12130,12130,12130,0
20250319,190800,14593153510,12130,12130,12130,12130,0
20250319,190700,14593153510,12130,12130,12130,12130,0
20250319,190600,14593153510,12130,12130,12130,12130,0
20250319,190500,14593153510,12130,12130,12130,12130,0
20250319,190400,14593153510,12130,12130,12130,12130,0
20250319,190300,14593153510,12130,12130,12130,12130,0
20250319,190200,14593153510,12130,12130,12130,12130,0
20250319,190100,14593153510,12130,12130,12130,12130,0
20250319,190000,14593153510,12130,12130,12130,12130,0
20250319,185900,14593153510,12130,12130,12130,12130,0
20250319,185800,14593153510,12130,12130,12130,12130,0
20250319,185700,14593153510,12130,12130,12130,12130,0
20250319,185600,14593153510,12130,12130,12130,12130,0
20250319,185500,14593153510,12130,12130,12130,12130,0
20250319,185400,14593153510,12130,12130,12130,12130,0
20250319,185300,14593153510,12130,12130,12130,12130,0
20250319,185200,14593153510,12130,12130,12130,12130,0
20250319,185100,14593153510,12130,12130,12130,12130,0
20250319,185000,14593153510,12130,12130,12130,12130,0
20250319,184900,14593153510,12130,12130,12130,12130,17507
20250319,184800,14593153510,12130,12130,12130,12130,0
20250319,184700,14593153510,12130,12130,12130,12130,0
20250319,184600,14593153510,12130,12130,12130,12130,0
20250319,184500,14593153510,12130,12130,12130,12130,0
20250319,184400,14593153510,12130,12130,12130,12130,0
20250319,184300,14593153510,12130,12130,12130,12130,0
20250319,184200,14593153510,12130,12130,12130,12130,0
20250319,184100,14593153510,12130,12130,12130,12130,0
20250319,184000,14593153510,12130,12130,12130,12130,0
20250319,183900,14593153510,12130,12130,12130,12130,0
20250319,183800,14593153510,12130,12130,12130,12130,0
20250319,183700,14593153510,12130,12130,12130,12130,0
20250319,183600,14593153510,12130,12130,12130,12130,0
20250319,183500,14593153510,12130,12130,12130,12130,0
20250319,183400,14593153510,12130,12130,12130,12130,0
20250319,183300,14593153510,12130,12130,12130,12130,0
20250319,183200,14593153510,12130,12130,12130,12130,0
20250319,183100,14593153510,12130,12130,12130,12130,0
20250319,183000,14593153510,12130,12130,12130,12130,0
20250319,182900,14593153510,12130,12130,12130,12130,0
20250319,182800,14593153510,12130,12130,12130,12130,0
20250319,182700,14593153510,12130,12130,12130,12130,0
20250319,182600,14593153510,12130,12130,12130,12130,0
20250319,182500,14593153510,12130,12130,12130,12130,0
20250319,182400,14593153510,12130,12130,12130,12130,0
20250319,182300,14593153510,12130,12130,12130,12130,0
20250319,182200,14593153510,12130,12130,12130,12130,0
20250319,182100,14593153510,12130,12130,12130,12130,0
20250319,182000,14593153510,12130,12130,12130,12130,0
20250319,181900,14593153510,12130,12130,12130,12130,17507
20250319,181800,14593153510,12130,12130,12130,12130,0
20250319,181700,14593153510,12130,12130,12130,12130,0
20250319,181600,14593153510,12130,12130,12130,12130,0
20250319,181500,14593153510,12130,12130,12130,12130,0
20250319,181400,14593153510,12130,12130,12130,12130,0
20250319,181300,14593153510,12130,12130,12130,12130,0
20250319,181200,14593153510,12130,12130,12130,12130,0
20250319,181100,14593153510,12130,12130,12130,12130,0
20250319,181000,14593153510,12130,12130,12130,12130,0
20250319,180900,14593153510,12130,12130,12130,12130,0
20250319,180800,14593153510,12130,12130,12130,12130,0
20250319,180700,14593153510,12130,12130,12130,12130,0
20250319,180600,14593153510,12130,12130,12130,12130,0
20250319,180500,14593153510,12130,12130,12130,12130,0
20250319,180400,14593153510,12130,12130,12130,12130,0
20250319,180300,14593153510,12130,12130,12130,12130,0
20250319,180200,14593153510,12130,12130,12130,12130,0
20250319,180100,14593153510,12130,12130,12130,12130,0
20250319,180000,14593153510,12130,12130,12130,12130,0
20250319,175900,14593153510,12130,12130,12130,12130,0
20250319,175800,14593153510,12130,12130,12130,12130,0
20250319,175700,14593153510,12130,12130,12130,12130,0
20250319,175600,14593153510,12130,12130,12130,12130,0
20250319,175500,14593153510,12130,12130,12130,12130,0
20250319,175400,14593153510,12130,12130,12130,12130,0
20250319,175300,14593153510,12130,12130,12130,12130,0
20250319,175200,14593153510,12130,12130,12130,12130,0
20250319,175100,14593153510,12130,12130,12130,12130,0
20250319,175000,14593153510,12130,12130,12130,12130,0
20250319,174900,14593153510,12130,12130,12130,12130,17507
20250319,174800,14593153510,12130,12130,12130,12130,0
20250319,174700,14593153510,12130,12130,12130,12130,0
20250319,174600,14593153510,12130,12130,12130,12130,0
20250319,174500,14593153510,12130,12130,12130,12130,0
20250319,174400,14593153510,12130,12130,12130,12130,0
20250319,174300,14593153510,12130,12130,12130,12130,0
20250319,174200,14593153510,12130,12130,12130,12130,0
20250319,174100,14593153510,12130,12130,12130,12130,0
20250319,174000,14593153510,12130,12130,12130,12130,0
20250319,173900,14593153510,12130,12130,12130,12130,0
20250319,173800,14593153510,12130,12130,12130,12130,0
20250319,173700,14593153510,12130,12130,12130,12130,0
20250319,173600,14593153510,12130,12130,12130,12130,0
20250319,173500,14593153510,12130,12130,12130,12130,0
20250319,173400,14593153510,12130,12130,12130,12130,0
20250319,173300,14593153510,12130,12130,12130,12130,0
20250319,173200,14593153510,12130,12130,12130,12130,0
20250319,173100,14593153510,12130,12130,12130,12130,0
20250319,173000,14593153510,12130,12130,12130,12130,0
20250319,172900,14593153510,12130,12130,12130,12130,0
20250319,172800,14593153510,12130,12130,12130,12130,0
20250319,172700,14593153510,12130,12130,12130,12130,0
20250319,172600,14593153510,12130,12130,12130,12130,0
20250319,172500,14593153510,12130,12130,12130,12130,0
20250319,172400,14593153510,12130,12130,12130,12130,0
20250319,172300,14593153510,12130,12130,12130,12130,0
20250319,172200,14593153510,12130,12130,12130,12130,0
20250319,172100,14593153510,12130,12130,12130,12130,0
20250319,172000,14593153510,12130,12130,12130,12130,0
20250319,171900,14593153510,12130,12130,12130,12130,17507
20250319,171800,14593153510,12130,12130,12130,12130,0
20250319,171700,14593153510,12130,12130,12130,12130,0
20250319,171600,14593153510,12130,12130,12130,12130,0
20250319,171500,14593153510,12130,12130,12130,12130,0
20250319,171400,14593153510,12130,12130,12130,12130,0
20250319,171300,14593153510,12130,12130,12130,12130,0
20250319,171200,14593153510,12130,12130,12130,12130,0
20250319,171100,14593153510,12130,12130,12130,12130,0
20250319,171000,14593153510,12130,12130,12130,12130,0
20250319,170900,14593153510,12130,12130,12130,12130,0
20250319,170800,14593153510,12130,12130,12130,12130,0
20250319,170700,14593153510,12130,12130,12130,12130,0
20250319,170600,14593153510,12130,12130,12130,12130,0
20250319,170500,14593153510,12130,12130,12130,12130,0
20250319,170400,14593153510,12130,12130,12130,12130,0
20250319,170300,14593153510,12130,12130,12130,12130,0
20250319,170200,14593153510,12130,12130,12130,12130,0
20250319,170100,14593153510,12130,12130,12130,12130,0
20250319,170000,14593153510,12130,12130,12130,12130,0
20250319,165900,14593153510,12130,12130,12130,12130,0
20250319,165800,14593153510,12130,12130,12130,12130,0
20250319,165700,14593153510,12130,12130,12130,12130,0
20250319,165600,14593153510,12130,12130,12130,12130,0
20250319,165500,14593153510,12130,12130,12130,12130,0
20250319,165400,14593153510,12130,12130,12130,12130,0
20250319,165300,14593153510,12130,12130,12130,12130,0
20250319,165200,14593153510,12130,12130,12130,12130,0
20250319,165100,14593153510,12130,12130,12130,12130,0
20250319,165000,14593153510,12130,12130,12130,12130,0
20250319,164900,14593153510,12130,12130,12130,12130,17507
20250319,164800,14593153510,12130,12130,12130,12130,0
20250319,164700,14593153510,12130,12130,12130,12130,0
20250319,164600,14593153510,12130,12130,12130,12130,0
20250319,164500,14593153510,12130,12130,12130,12130,0
20250319,164400,14593153510,12130,12130,12130,12130,0
20250319,164300,14593153510,12130,12130,12130,12130,0
20250319,164200,14593153510,12130,12130,12130,12130,0
20250319,164100,14593153510,12130,12130,12130,12130,0
20250319,164000,14593153510,12130,12130,12130,12130,0
20250319,163900,14593153510,12130,12130,12130,12130,0
20250319,163800,14593153510,12130,12130,12130,12130,0
20250319,163700,14593153510,12130,12130,12130,12130,0
20250319,163600,14593153510,12130,12130,12130,12130,0
20250319,163500,14593153510,12130,12130,12130,12130,0
20250319,163400,14593153510,12130,12130,12130,12130,0
20250319,163300,14593153510,12130,12130,12130,12130,0
20250319,163200,14593153510,12130,12130,12130,12130,0
20250319,163100,14593153510,12130,12130,12130,12130,0
20250319,163000,14593153510,12130,12130,12130,12130,0
20250319,162900,14593153510,12130,12130,12130,12130,0
20250319,162800,14593153510,12130,12130,12130,12130,0
20250319,162700,14593153510,12130,12130,12130,12130,0
20250319,162600,14593153510,12130,12130,12130,12130,0
20250319,162500,14593153510,12130,12130,12130,12130,0
20250319,162400,14593153510,12130,12130,12130,12130,0
20250319,162300,14593153510,12130,12130,12130,12130,0
20250319,162200,14593153510,12130,12130,12130,12130,0
20250319,162100,14593153510,12130,12130,12130,12130,0
20250319,162000,14593153510,12130,12130,12130,12130,0
20250319,161900,14593153510,12130,12130,12130,12130,17507
20250319,161800,14593153510,12130,12130,12130,12130,0
20250319,161700,14593153510,12130,12130,12130,12130,0
20250319,161600,14593153510,12130,12130,12130,12130,0
20250319,161500,14593153510,12130,12130,12130,12130,0
20250319,161400,14593153510,12130,12130,12130,12130,0
20250319,161300,14593153510,12130,12130,12130,12130,0
20250319,161200,14593153510,12130,12130,12130,12130,0
20250319,161100,14593153510,12130,12130,12130,12130,0
20250319,161000,14593153510,12130,12130,12130,12130,0
20250319,160900,14593153510,12130,12130,12130,12130,0
20250319,160800,14593153510,12130,12130,12130,12130,0
20250319,160700,14593153510,12130,12130,12130,12130,0
20250319,160600,14593153510,12130,12130,12130,12130,0
20250319,160500,14593153510,12130,12130,12130,12130,0
20250319,160400,14593153510,12130,12130,12130,12130,0
20250319,160300,14593153510,12130,12130,12130,12130,0
20250319,160200,14593153510,12130,12130,12130,12130,0
20250319,160100,14593153510,12130,12130,12130,12130,0
20250319,160000,14593153510,12130,12130,12130,12130,0
20250319,155900,14593153510,12130,12130,12130,12130,0
20250319,155800,14593153510,12130,12130,12130,12130,0
20250319,155700,14593153510,12130,12130,12130,12130,0
20250319,155600,14593153510,12130,12130,12130,12130,0
20250319,155500,14593153510,12130,12130,12130,12130,0
20250319,155400,14593153510,12130,12130,12130,12130,0
20250319,155300,14593153510,12130,12130,12130,12130,0
20250319,155200,14593153510,12130,12130,12130,12130,0
20250319,155100,14593153510,12130,12130,12130,12130,0
20250319,155000,14593153510,12130,12130,12130,12130,0
20250319,154900,14593153510,12130,12130,12130,12130,17507
20250319,154800,14593153510,12130,12130,12130,12130,0
20250319,154700,14593153510,12130,12130,12130,12130,0
20250319,154600,14593153510,12130,12130,12130,12130,0
20250319,154500,14593153510,12130,12130,12130,12130,0
20250319,154400,14593153510,12130,12130,12130,12130,0
20250319,154300,14593153510,12130,12130,12130,12130,0
20250319,154200,14593153510,12130,12130,12130,12130,0
20250319,154100,14593153510,12130,12130,12130,12130,0
20250319,154000,14593153510,12130,12130,12130,12130,0
20250319,153900,14593153510,12130,12130,12130,12130,0
20250319,153800,14593153510,12130,12130,12130,12130,0
20250319,153700,14593153510,12130,12130,12130,12130,0
20250319,153600,14593153510,12130,12130,12130,12130,0
20250319,153500,14593153510,12130,12130,12130,12130,0
20250319,153400,14593153510,12130,12130,12130,12130,0
20250319,153300,14593153510,12130,12130,12130,12130,0
20250319,153200,14593153510,12130,12130,12130,12130,0
20250319,153100,14593153510,12130,12130,12130,12130,0
20250319,153000,14593153510,12130,12130,12130,12130,17507
20250319,152900,14380793600,12140,12140,12140,12140,0
20250319,152800,14380793600,12140,12140,12140,12140,0
20250319,152700,14380793600,12140,12140,12140,12140,0
20250319,152600,14380793600,12140,12140,12140,12140,0
20250319,152500,14380793600,12140,12140,12140,12140,0
20250319,152400,14380793600,12140,12140,12140,12140,0
20250319,152300,14380793600,12140,12140,12140,12140,0
20250319,152200,14380793600,12140,12140,12140,12140,0
20250319,152100,14380793600,12140,12140,12140,12140,0
20250319,152000,14380793600,12140,12140,12140,12140,0
20250319,151900,14380793600,12140,12130,12140,12120,6474
20250319,151800,14302233070,12130,12125,12130,12120,5449
20250319,151700,14236141220,12120,12120,12130,12110,4931
20250319,151600,14176376130,12120,12110,12120,12110,1689
20250319,151500,14155911170,12120,12130,12130,12110,1210
20250319,151400,14141244090,12130,12130,12130,12110,556
20250319,151300,14134503385,12130,12120,12140,12110,2877
20250319,151200,14099617405,12120,12130,12130,12110,1037
20250319,151100,14087052635,12110,12130,12130,12100,716
20250319,151000,14078375305,12130,12110,12140,12100,10229
20250319,150900,13954405145,12120,12120,12130,12110,914
20250319,150800,13943328875,12120,12120,12120,12110,1213
20250319,150700,13928627745,12110,12120,12130,12110,1024
20250319,150600,13916218765,12120,12120,12130,12110,1569
20250319,150500,13897199355,12110,12110,12130,12100,1774
20250319,150400,13875721215,12110,12100,12110,12100,883
20250319,150300,13865030215,12110,12120,12130,12110,3741
20250319,150200,13819675635,12120,12135,12135,12110,2586
20250319,150100,13788317415,12135,12130,12140,12130,2190
20250319,150000,13761743430,12130,12130,12130,12120,2636
20250319,145900,13729781380,12120,12090,12120,12090,8500
20250319,145800,13626917550,12100,12080,12100,12080,11203
20250319,145700,13491467780,12090,12080,12090,12070,3285
20250319,145600,13451785900,12080,12080,12080,12070,1155
20250319,145500,13437833730,12080,12070,12080,12070,896
20250319,145400,13427016140,12070,12070,12080,12070,1322
20250319,145300,13411058460,12070,12080,12080,12070,784
20250319,145200,13401591660,12070,12080,12080,12060,1095
20250319,145100,13388371150,12080,12070,12080,12060,612
20250319,145000,13380981340,12070,12060,12070,12050,2804
20250319,144900,13347163015,12060,12055,12060,12050,1386
20250319,144800,13330459580,12055,12075,12075,12055,4472
20250319,144700,13276510490,12075,12070,12080,12070,903
20250319,144600,13265603375,12080,12080,12080,12070,430
20250319,144500,13260409115,12080,12080,12080,12070,1258
20250319,144400,13245213255,12070,12070,12080,12070,2717
20250319,144300,13212417570,12060,12070,12070,12060,607
20250319,144200,13205091230,12070,12065,12070,12060,744
20250319,144100,13196111425,12070,12070,12070,12060,774
20250319,144000,13186770435,12070,12070,12070,12060,602
20250319,143900,13179504325,12060,12080,12080,12050,1841
20250319,143800,13157307665,12070,12080,12080,12070,419
20250319,143700,13152246645,12080,12080,12080,12060,662
20250319,143600,13144250625,12070,12080,12080,12070,883
20250319,143500,13133586065,12080,12080,12080,12070,483
20250319,143400,13127752435,12070,12060,12080,12060,490
20250319,143300,13121836475,12050,12070,12070,12050,1072
20250319,143200,13108902675,12070,12070,12070,12050,4819
20250319,143100,13050817125,12070,12060,12070,12060,738
20250319,143000,13041909475,12060,12060,12070,12050,1327
20250319,142900,13025905095,12060,12060,12060,12050,594
20250319,142800,13018741465,12060,12060,12070,12050,718
20250319,142700,13010080875,12070,12070,12070,12060,419
20250319,142600,13005024265,12070,12080,12080,12060,2245
20250319,142500,12977928025,12080,12070,12080,12060,1970
20250319,142400,12954144015,12070,12060,12070,12050,730
20250319,142300,12945339915,12060,12050,12060,12040,2308
20250319,142200,12917527905,12050,12040,12050,12020,3798
20250319,142100,12871827065,12020,12030,12040,12020,4894
20250319,142000,12812995360,12030,12030,12035,12020,2695
20250319,141900,12780573630,12030,12020,12030,12010,854
20250319,141800,12770309250,12010,12000,12020,12000,2110
20250319,141700,12744975480,12000,12020,12020,12000,4164
20250319,141600,12695002460,12010,12020,12020,12010,5132
20250319,141500,12633351710,12020,12030,12040,12020,3001
20250319,141400,12597265320,12030,12030,12040,12020,1334
20250319,141300,12581214790,12040,12040,12040,12030,417
20250319,141200,12576194470,12040,12040,12040,12030,2343
20250319,141100,12547994760,12030,12040,12040,12030,1928
20250319,141000,12524791340,12040,12040,12040,12020,2776
20250319,140900,12491395070,12040,12050,12050,12020,2353
20250319,140800,12463085490,12040,12050,12060,12040,705
20250319,140700,12454591400,12060,12040,12060,12030,1489
20250319,140600,12436658930,12040,12070,12070,12040,896
20250319,140500,12425856675,12060,12060,12070,12050,1722
20250319,140400,12405086775,12060,12070,12070,12060,397
20250319,140300,12400297615,12080,12060,12080,12050,698
20250319,140200,12391874035,12070,12080,12080,12060,756
20250319,140100,12382751815,12080,12070,12080,12060,569
20250319,140000,12375885295,12080,12050,12080,12050,1805
20250319,135900,12354093435,12070,12050,12070,12050,698
20250319,135800,12345676035,12050,12050,12060,12040,4835
20250319,135700,12287394765,12040,12080,12080,12040,4534
20250319,135600,12232734175,12070,12080,12090,12060,4572
20250319,135500,12177526615,12090,12090,12100,12085,1065
20250319,135400,12164647965,12090,12100,12100,12080,962
20250319,135300,12153013385,12100,12090,12100,12090,869
20250319,135200,12142505715,12090,12100,12100,12080,1115
20250319,135100,12129025995,12090,12100,12110,12090,477
20250319,135000,12123253715,12100,12090,12110,12090,1324
20250319,134900,12107233305,12090,12100,12110,12090,402
20250319,134800,12102367755,12100,12100,12100,12090,1948
20250319,134700,12078808990,12100,12100,12110,12100,1175
20250319,134600,12064589870,12120,12120,12120,12090,3305
20250319,134500,12024609470,12120,12120,12130,12100,2757
20250319,134400,11991198570,12110,12130,12130,12110,3566
20250319,134300,11947979420,12120,12130,12130,12120,555
20250319,134200,11941247410,12130,12110,12130,12110,648
20250319,134100,11933394580,12110,12100,12120,12100,477
20250319,134000,11927618660,12100,12110,12120,12100,2281
20250319,133900,11900010440,12110,12130,12140,12110,7621
20250319,133800,11807681650,12130,12140,12150,12120,2140
20250319,133700,11781720940,12140,12150,12160,12140,871
20250319,133600,11771140710,12150,12160,12160,12150,1415
20250319,133500,11753942370,12160,12140,12170,12140,1054
20250319,133400,11741120090,12140,12170,12170,12140,2223
20250319,133300,11714094680,12180,12170,12180,12130,5908
20250319,133200,11642306380,12170,12170,12180,12170,2739
20250319,133100,11608961730,12180,12180,12180,12170,1864
20250319,133000,11586267040,12180,12190,12190,12170,2494
20250319,132900,11555883790,12180,12180,12190,12175,2197
20250319,132800,11529111485,12180,12190,12190,12180,1977
20250319,132700,11505023625,12200,12190,12200,12180,3894
20250319,132600,11457544505,12190,12170,12190,12170,11215
20250319,132500,11320881815,12170,12170,12170,12160,2414
20250319,132400,11291513320,12170,12170,12180,12150,3306
20250319,132300,11251298700,12170,12180,12200,12170,4467
20250319,132200,11196906150,12190,12200,12200,12180,7867
20250319,132100,11101002460,12190,12160,12200,12150,49068
20250319,132000,10503208810,12160,12140,12160,12140,2620
20250319,131900,10471369490,12140,12140,12150,12140,4082
20250319,131800,10421786940,12140,12140,12150,12140,1143
20250319,131700,10407899760,12150,12150,12150,12140,1654
20250319,131600,10387804990,12150,12150,12150,12140,1352
20250319,131500,10371378710,12150,12125,12160,12125,20780
20250319,131400,10118912780,12120,12115,12120,12110,1901
20250319,131300,10095872765,12120,12110,12120,12100,1080
20250319,131200,10082791425,12110,12110,12120,12090,491
20250319,131100,10076849095,12110,12100,12110,12100,688
20250319,131000,10068519695,12110,12090,12110,12080,1100
20250319,130900,10055211425,12080,12080,12090,12070,5113
20250319,130800,9993487375,12080,12070,12080,12070,1972
20250319,130700,9969679725,12070,12080,12090,12070,2685
20250319,130600,9937247315,12090,12100,12110,12090,2184
20250319,130500,9910830265,12100,12120,12120,12100,2914
20250319,130400,9875560985,12110,12130,12130,12100,1596
20250319,130300,9856234785,12130,12120,12130,12120,618
20250319,130200,9848743555,12130,12130,12130,12120,1036
20250319,130100,9836181875,12130,12140,12140,12120,246
20250319,130000,9833198805,12140,12140,12140,12130,1530
20250319,125900,9814635435,12140,12140,12140,12130,439
20250319,125800,9809307475,12140,12130,12140,12130,307
20250319,125700,9805582495,12140,12140,12140,12130,518
20250319,125600,9799296065,12140,12130,12140,12130,890
20250319,125500,9788499715,12130,12120,12140,12120,311
20250319,125400,9784726115,12140,12130,12140,12110,1665
20250319,125300,9764525365,12130,12140,12140,12120,870
20250319,125200,9753969915,12140,12130,12140,12130,1320
20250319,125100,9737955205,12130,12130,12130,12120,2047
20250319,125000,9713125615,12130,12130,12130,12120,717
20250319,124900,9704428525,12120,12120,12130,12120,662
20250319,124800,9696399050,12120,12120,12130,12110,455
20250319,124700,9690884890,12120,12130,12130,12110,1328
20250319,124600,9674792680,12120,12100,12130,12090,2683
20250319,124500,9642287370,12090,12110,12120,12090,4287
20250319,124400,9590410840,12110,12110,12120,12100,2892
20250319,124300,9555400770,12120,12110,12120,12110,3606
20250319,124200,9511727620,12110,12115,12120,12110,2762
20250319,124100,9478270930,12110,12130,12130,12110,3212
20250319,124000,9439349830,12130,12130,12130,12110,866
20250319,123900,9428849355,12130,12150,12150,12120,6283
20250319,123800,9352611825,12150,12140,12150,12140,737
20250319,123700,9343657585,12140,12150,12150,12140,1959
20250319,123600,9319865565,12150,12145,12150,12140,633
20250319,123500,9312177125,12140,12150,12150,12140,1357
20250319,123400,9295690075,12150,12150,12150,12140,918
20250319,123300,9284538875,12150,12140,12150,12130,1073
20250319,123200,9271507965,12140,12150,12150,12130,2364
20250319,123100,9242815925,12150,12140,12150,12140,784
20250319,123000,9233294865,12145,12150,12150,12140,1331
20250319,122900,9217128245,12150,12150,12150,12140,1821
20250319,122800,9195005765,12150,12140,12160,12140,11358
20250319,122700,9057005100,12140,12120,12140,12120,17019
20250319,122600,8850539880,12120,12120,12125,12115,919
20250319,122500,8839401335,12120,12110,12120,12110,981
20250319,122400,8827512125,12120,12115,12120,12100,1646
20250319,122300,8807567905,12115,12110,12115,12100,725
20250319,122200,8798790565,12110,12120,12120,12110,783
20250319,122100,8789303755,12120,12120,12120,12120,466
20250319,122000,8783655835,12110,12130,12130,12110,913
20250319,121900,8772589075,12130,12110,12130,12105,6222
20250319,121800,8697172640,12110,12110,12110,12110,548
20250319,121700,8690536360,12100,12090,12110,12090,809
20250319,121600,8680750550,12090,12120,12120,12090,2123
20250319,121500,8655060530,12120,12120,12130,12110,2270
20250319,121400,8627548560,12120,12130,12130,12120,2653
20250319,121300,8595389160,12120,12120,12130,12120,293
20250319,121200,8591836610,12130,12130,12130,12120,950
20250319,121100,8580314335,12130,12120,12130,12120,7573
20250319,121000,8488493465,12120,12120,12120,12110,915
20250319,120900,8477406260,12110,12120,12120,12110,1075
20250319,120800,8464382575,12120,12100,12120,12100,2457
20250319,120700,8434631725,12110,12100,12120,12100,5124
20250319,120600,8372587195,12100,12095,12100,12090,3725
20250319,120500,8327523980,12095,12095,12095,12090,684
20250319,120400,8319251700,12095,12100,12100,12090,131
20250319,120300,8317667175,12100,12090,12100,12080,909
20250319,120200,8306678140,12090,12080,12100,12080,5305
20250319,120100,8242512900,12080,12080,12090,12070,1310
20250319,120000,8226687670,12060,12080,12080,12060,516
20250319,115900,8220456700,12070,12080,12080,12070,436
20250319,115800,8215194030,12080,12070,12080,12070,287
20250319,115700,8211727250,12070,12080,12080,12050,7544
20250319,115600,8120649100,12080,12075,12080,12070,1252
20250319,115500,8105530890,12075,12075,12075,12070,822
20250319,115400,8095606140,12075,12090,12090,12070,1812
20250319,115300,8073721610,12080,12080,12090,12080,457
20250319,115200,8068198930,12090,12080,12090,12080,952
20250319,115100,8056692840,12080,12090,12090,12080,417
20250319,115000,8051652290,12080,12090,12100,12080,2189
20250319,114900,8025183825,12090,12080,12090,12070,890
20250319,114800,8014434385,12070,12070,12090,12050,590
20250319,114700,8007316845,12070,12060,12070,12050,908
20250319,114600,7996366815,12070,12070,12070,12050,3246
20250319,114500,7957208045,12070,12090,12090,12070,719
20250319,114400,7948522155,12080,12100,12100,12070,4460
20250319,114300,7894673485,12100,12090,12100,12080,2282
20250319,114200,7867083605,12080,12090,12090,12080,1444
20250319,114100,7849638795,12090,12100,12110,12090,637
20250319,114000,7841932185,12110,12120,12120,12090,2186
20250319,113900,7815467125,12110,12120,12120,12110,2960
20250319,113800,7779610465,12120,12120,12120,12100,1901
20250319,113700,7756592845,12120,12100,12120,12100,6023
20250319,113600,7683669305,12100,12090,12100,12080,5394
20250319,113500,7618459525,12090,12100,12100,12080,2253
20250319,113400,7591213405,12110,12100,12110,12090,6978
20250319,113300,7506779285,12100,12090,12110,12060,22181
20250319,113200,7238470265,12090,12050,12090,12050,10079
20250319,113100,7116813925,12040,12020,12040,12020,3603
20250319,113000,7073460025,12020,12020,12020,12010,462
20250319,112900,7067906855,12000,12030,12030,12000,1173
20250319,112800,7053801325,12030,12000,12030,11995,544
20250319,112700,7047270015,12000,12015,12015,12000,313
20250319,112600,7043510705,12015,12025,12025,12015,739
20250319,112500,7034627500,12020,12040,12040,12020,472
20250319,112400,7028953440,12040,12030,12040,12010,2306
20250319,112300,7001219020,12030,12030,12040,12020,1507
20250319,112200,6983093315,12030,12020,12030,12020,1113
20250319,112100,6969712415,12020,12010,12030,12010,908
20250319,112000,6958795235,12020,11980,12020,11970,5001
20250319,111900,6898806475,11990,11970,11990,11960,788
20250319,111800,6889370215,11990,11950,11990,11950,1747
20250319,111700,6868458665,11940,11950,11950,11940,309
20250319,111600,6864768675,11960,11930,11960,11920,633
20250319,111500,6857210325,11930,11920,11930,11910,1129
20250319,111400,6843749855,11920,11940,11960,11900,1310
20250319,111300,6828126185,11960,11960,11990,11930,2969
20250319,111200,6792644085,11960,11990,11990,11960,672
20250319,111100,6784593915,11990,11980,11990,11950,3490
20250319,111000,6742856045,11980,11990,11990,11960,2098
20250319,110900,6717719415,11980,11970,11980,11970,318
20250319,110800,6713911275,11970,11970,11980,11960,2678
20250319,110700,6681870135,11970,11960,11980,11960,1999
20250319,110600,6657948415,11960,11970,11970,11960,1969
20250319,110500,6634379515,11970,11950,11970,11940,2038
20250319,110400,6609989435,11940,11970,11970,11940,796
20250319,110300,6600467805,11970,11930,11970,11930,800
20250319,110200,6590913115,11940,11980,11980,11940,1264
20250319,110100,6575793805,11980,11990,11990,11980,888
20250319,110000,6565149845,11990,11980,11990,11970,544
20250319,105900,6558631045,11980,11960,11990,11960,3334
20250319,105800,6518711215,11950,11960,11960,11950,501
20250319,105700,6512721455,11960,11970,11980,11950,392
20250319,105600,6508033075,11970,11970,11980,11960,263
20250319,105500,6504884765,11980,11980,11990,11960,539
20250319,105400,6498429605,11980,11990,11990,11980,417
20250319,105300,6493431305,11990,11990,11990,11980,718
20250319,105200,6484827485,11980,11960,11990,11960,1416
20250319,105100,6467881075,12000,11970,12000,11970,2676
20250319,105000,6435817895,11970,11950,11970,11940,1142
20250319,104900,6422162865,11950,11960,11970,11950,602
20250319,104800,6414965890,11970,11970,11970,11890,21376
20250319,104700,6160522420,11980,11940,11990,11920,2292
20250319,104600,6133133785,11940,11940,11950,11920,3073
20250319,104500,6096451355,11940,11970,11970,11940,4887
20250319,104400,6038058795,11960,11980,11990,11960,12903
20250319,104300,5883519675,11990,12010,12010,11980,5622
20250319,104200,5816122585,12010,12045,12045,12010,3713
20250319,104100,5771502350,12050,12040,12070,12020,3840
20250319,104000,5725209650,12040,12030,12040,12010,5064
20250319,103900,5664313160,12030,12040,12040,12000,10658
20250319,103800,5536244490,12080,12090,12090,12040,7888
20250319,103700,5441075770,12090,12090,12090,12080,1889
20250319,103600,5418243630,12080,12060,12100,12060,15349
20250319,103500,5232751190,12055,12060,12060,12050,1869
20250319,103400,5210212030,12050,12050,12060,12050,1826
20250319,103300,5188193700,12050,12055,12060,12050,1328
20250319,103200,5172180555,12055,12040,12060,12030,5584
20250319,103100,5104905825,12050,12050,12070,12050,3297
20250319,103000,5065165725,12050,12030,12070,12030,5624
20250319,102900,4997373055,12030,12070,12070,12020,4743
20250319,102800,4940278025,12070,12080,12080,12060,5143
20250319,102700,4878199125,12080,12090,12090,12070,6206
20250319,102600,4803215765,12090,12020,12090,12020,23796
20250319,102500,4516247565,12020,12020,12030,12010,2844
20250319,102400,4482053795,12010,11985,12020,11980,8565
20250319,102300,4379287960,11985,11980,11985,11980,1822
20250319,102200,4357456670,11990,11990,11990,11980,2039
20250319,102100,4333011080,11990,11980,12000,11980,1992
20250319,102000,4309130410,11990,11950,11990,11950,2701
20250319,101900,4276775720,11960,11960,11970,11960,1654
20250319,101800,4256988680,11960,11970,11980,11950,1436
20250319,101700,4239804300,11980,11960,11990,11960,3274
20250319,101600,4200594220,11960,11960,11960,11950,1049
20250319,101500,4188048325,11960,11960,11970,11935,2072
20250319,101400,4163268305,11960,11960,11970,11960,2571
20250319,101300,4132512835,11960,11920,11960,11920,6195
20250319,101200,4058511975,11920,11880,11920,11860,3154
20250319,101100,4021023195,11900,11890,11900,11870,3681
20250319,101000,3977294715,11890,11910,11910,11880,1273
20250319,100900,3962158795,11880,11930,11930,11870,3564
20250319,100800,3919724035,11920,11910,11930,11900,3079
20250319,100700,3883039315,11910,11880,11920,11860,11120
20250319,100600,3750943305,11890,11880,11890,11870,3956
20250319,100500,3703950055,11880,11890,11900,11860,788
20250319,100400,3694592815,11860,11940,11940,11860,6347
20250319,100300,3619043065,11940,11950,11960,11940,1910
20250319,100200,3596221195,11940,12020,12020,11940,10635
20250319,100100,3468966825,12020,11950,12080,11940,51574
20250319,100000,2850751790,11950,11910,11960,11910,10862
20250319,095900,2721080660,11910,11920,11930,11880,3489
20250319,095800,2679535330,11920,11900,11920,11890,6152
20250319,095700,2606274530,11880,11890,11920,11880,1234
20250319,095600,2591604310,11920,11910,11920,11890,2646
20250319,095500,2560094195,11900,11860,11900,11860,2315
20250319,095400,2532570505,11860,11870,11870,11855,1432
20250319,095300,2515581940,11860,11880,11880,11860,1894
20250319,095200,2493099790,11890,11920,11930,11890,4400
20250319,095100,2440700730,11930,11890,11930,11890,7869
20250319,095000,2346990020,11890,11890,11890,11850,10933
20250319,094900,2217187460,11890,11840,11890,11830,4220
20250319,094800,2167131890,11840,11830,11850,11810,4853
20250319,094700,2109669940,11830,11810,11830,11800,3434
20250319,094600,2069103330,11800,11780,11810,11780,956
20250319,094500,2057824070,11780,11800,11810,11780,8702
20250319,094400,1955163730,11800,11800,11810,11800,2350
20250319,094300,1927432480,11790,11790,11800,11780,1001
20250319,094200,1915625590,11790,11810,11810,11790,1404
20250319,094100,1899059820,11820,11790,11820,11780,3134
20250319,094000,1862072670,11790,11800,11810,11780,2537
20250319,093900,1832138630,11810,11870,11870,11800,9386
20250319,093800,1720981570,11860,11850,11870,11840,8387
20250319,093700,1621507690,11840,11810,11840,11800,10605
20250319,093600,1496159090,11800,11760,11810,11760,8959
20250319,093500,1390553460,11760,11720,11770,11720,6628
20250319,093400,1312724090,11730,11690,11730,11690,6173
20250319,093300,1240456750,11680,11670,11690,11670,4784
20250319,093200,1184556660,11670,11640,11670,11640,1918
20250319,093100,1162204670,11640,11620,11640,11620,2196
20250319,093000,1136681310,11600,11620,11620,11600,842
20250319,092900,1126907410,11620,11610,11620,11600,886
20250319,092800,1116616230,11610,11610,11620,11600,560
20250319,092700,1110113550,11620,11630,11630,11600,326
20250319,092600,1106326720,11610,11610,11640,11550,378
20250319,092500,1101938460,11550,11560,11560,11540,2976
20250319,092400,1067568320,11560,11590,11590,11550,1714
20250319,092300,1047753200,11560,11600,11610,11560,3003
20250319,092200,1012992905,11600,11580,11600,11570,2861
20250319,092100,979858145,11580,11650,11670,11580,9784
20250319,092000,866224565,11660,11680,11680,11660,3683
20250319,091900,823251485,11660,11680,11690,11660,3209
20250319,091800,785783825,11680,11650,11680,11650,2429
20250319,091700,757466685,11650,11610,11650,11610,2246
20250319,091600,731361595,11610,11560,11610,11560,194
20250319,091500,729113695,11550,11560,11580,11550,4222
20250319,091400,680298585,11560,11570,11570,11560,2070
20250319,091300,656368775,11570,11600,11600,11560,5823
20250319,091200,588911775,11590,11580,11590,11570,694
20250319,091100,580873255,11580,11590,11590,11560,1585
20250319,091000,562539545,11570,11590,11600,11570,4626
20250319,090900,508923095,11590,11580,11590,11570,1183
20250319,090800,495224395,11590,11600,11600,11580,1235
20250319,090700,480907835,11600,11640,11640,11580,4352
20250319,090600,430361515,11640,11660,11660,11630,2113
20250319,090500,405759895,11660,11630,11660,11630,1324
20250319,090400,390335355,11650,11690,11690,11620,4486
20250319,090300,338033885,11690,11670,11710,11660,6825
20250319,090200,258282040,11660,11670,11700,11640,8790
20250319,090100,155781010,11670,11560,11670,11500,5991
20250319,090000,86332430,11550,11560,11560,11480,7478