KissMeData/099430/min/candle-20250311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201300,7091639710,6940,6940,6940,6940,9216
20250311,201200,7091639710,6940,6940,6940,6940,0
20250311,201100,7091639710,6940,6940,6940,6940,0
20250311,201000,7091639710,6940,6940,6940,6940,0
20250311,200900,7091639710,6940,6940,6940,6940,0
20250311,200800,7091639710,6940,6940,6940,6940,0
20250311,200700,7091639710,6940,6940,6940,6940,0
20250311,200600,7091639710,6940,6940,6940,6940,0
20250311,200500,7091639710,6940,6940,6940,6940,0
20250311,200400,7091639710,6940,6940,6940,6940,0
20250311,200300,7091639710,6940,6940,6940,6940,0
20250311,200200,7091639710,6940,6940,6940,6940,0
20250311,200100,7091639710,6940,6940,6940,6940,0
20250311,200000,7091639710,6940,6940,6940,6940,0
20250311,195900,7091639710,6940,6940,6940,6940,0
20250311,195800,7091639710,6940,6940,6940,6940,0
20250311,195700,7091639710,6940,6940,6940,6940,0
20250311,195600,7091639710,6940,6940,6940,6940,0
20250311,195500,7091639710,6940,6940,6940,6940,0
20250311,195400,7091639710,6940,6940,6940,6940,0
20250311,195300,7091639710,6940,6940,6940,6940,0
20250311,195200,7091639710,6940,6940,6940,6940,0
20250311,195100,7091639710,6940,6940,6940,6940,0
20250311,195000,7091639710,6940,6940,6940,6940,0
20250311,194900,7091639710,6940,6940,6940,6940,0
20250311,194800,7091639710,6940,6940,6940,6940,0
20250311,194700,7091639710,6940,6940,6940,6940,0
20250311,194600,7091639710,6940,6940,6940,6940,0
20250311,194500,7091639710,6940,6940,6940,6940,0
20250311,194400,7091639710,6940,6940,6940,6940,0
20250311,194300,7091639710,6940,6940,6940,6940,9216
20250311,194200,7091639710,6940,6940,6940,6940,0
20250311,194100,7091639710,6940,6940,6940,6940,0
20250311,194000,7091639710,6940,6940,6940,6940,0
20250311,193900,7091639710,6940,6940,6940,6940,0
20250311,193800,7091639710,6940,6940,6940,6940,0
20250311,193700,7091639710,6940,6940,6940,6940,0
20250311,193600,7091639710,6940,6940,6940,6940,0
20250311,193500,7091639710,6940,6940,6940,6940,0
20250311,193400,7091639710,6940,6940,6940,6940,0
20250311,193300,7091639710,6940,6940,6940,6940,0
20250311,193200,7091639710,6940,6940,6940,6940,0
20250311,193100,7091639710,6940,6940,6940,6940,0
20250311,193000,7091639710,6940,6940,6940,6940,0
20250311,192900,7091639710,6940,6940,6940,6940,0
20250311,192800,7091639710,6940,6940,6940,6940,0
20250311,192700,7091639710,6940,6940,6940,6940,0
20250311,192600,7091639710,6940,6940,6940,6940,0
20250311,192500,7091639710,6940,6940,6940,6940,0
20250311,192400,7091639710,6940,6940,6940,6940,0
20250311,192300,7091639710,6940,6940,6940,6940,0
20250311,192200,7091639710,6940,6940,6940,6940,0
20250311,192100,7091639710,6940,6940,6940,6940,0
20250311,192000,7091639710,6940,6940,6940,6940,0
20250311,191900,7091639710,6940,6940,6940,6940,0
20250311,191800,7091639710,6940,6940,6940,6940,0
20250311,191700,7091639710,6940,6940,6940,6940,0
20250311,191600,7091639710,6940,6940,6940,6940,0
20250311,191500,7091639710,6940,6940,6940,6940,0
20250311,191400,7091639710,6940,6940,6940,6940,0
20250311,191300,7091639710,6940,6940,6940,6940,9216
20250311,191200,7091639710,6940,6940,6940,6940,0
20250311,191100,7091639710,6940,6940,6940,6940,0
20250311,191000,7091639710,6940,6940,6940,6940,0
20250311,190900,7091639710,6940,6940,6940,6940,0
20250311,190800,7091639710,6940,6940,6940,6940,0
20250311,190700,7091639710,6940,6940,6940,6940,0
20250311,190600,7091639710,6940,6940,6940,6940,0
20250311,190500,7091639710,6940,6940,6940,6940,0
20250311,190400,7091639710,6940,6940,6940,6940,0
20250311,190300,7091639710,6940,6940,6940,6940,0
20250311,190200,7091639710,6940,6940,6940,6940,0
20250311,190100,7091639710,6940,6940,6940,6940,0
20250311,190000,7091639710,6940,6940,6940,6940,0
20250311,185900,7091639710,6940,6940,6940,6940,0
20250311,185800,7091639710,6940,6940,6940,6940,0
20250311,185700,7091639710,6940,6940,6940,6940,0
20250311,185600,7091639710,6940,6940,6940,6940,0
20250311,185500,7091639710,6940,6940,6940,6940,0
20250311,185400,7091639710,6940,6940,6940,6940,0
20250311,185300,7091639710,6940,6940,6940,6940,0
20250311,185200,7091639710,6940,6940,6940,6940,0
20250311,185100,7091639710,6940,6940,6940,6940,0
20250311,185000,7091639710,6940,6940,6940,6940,0
20250311,184900,7091639710,6940,6940,6940,6940,0
20250311,184800,7091639710,6940,6940,6940,6940,0
20250311,184700,7091639710,6940,6940,6940,6940,0
20250311,184600,7091639710,6940,6940,6940,6940,0
20250311,184500,7091639710,6940,6940,6940,6940,0
20250311,184400,7091639710,6940,6940,6940,6940,0
20250311,184300,7091639710,6940,6940,6940,6940,9216
20250311,184200,7091639710,6940,6940,6940,6940,0
20250311,184100,7091639710,6940,6940,6940,6940,0
20250311,184000,7091639710,6940,6940,6940,6940,0
20250311,183900,7091639710,6940,6940,6940,6940,0
20250311,183800,7091639710,6940,6940,6940,6940,0
20250311,183700,7091639710,6940,6940,6940,6940,0
20250311,183600,7091639710,6940,6940,6940,6940,0
20250311,183500,7091639710,6940,6940,6940,6940,0
20250311,183400,7091639710,6940,6940,6940,6940,0
20250311,183300,7091639710,6940,6940,6940,6940,0
20250311,183200,7091639710,6940,6940,6940,6940,0
20250311,183100,7091639710,6940,6940,6940,6940,0
20250311,183000,7091639710,6940,6940,6940,6940,0
20250311,182900,7091639710,6940,6940,6940,6940,0
20250311,182800,7091639710,6940,6940,6940,6940,0
20250311,182700,7091639710,6940,6940,6940,6940,0
20250311,182600,7091639710,6940,6940,6940,6940,0
20250311,182500,7091639710,6940,6940,6940,6940,0
20250311,182400,7091639710,6940,6940,6940,6940,0
20250311,182300,7091639710,6940,6940,6940,6940,0
20250311,182200,7091639710,6940,6940,6940,6940,0
20250311,182100,7091639710,6940,6940,6940,6940,0
20250311,182000,7091639710,6940,6940,6940,6940,0
20250311,181900,7091639710,6940,6940,6940,6940,0
20250311,181800,7091639710,6940,6940,6940,6940,0
20250311,181700,7091639710,6940,6940,6940,6940,0
20250311,181600,7091639710,6940,6940,6940,6940,0
20250311,181500,7091639710,6940,6940,6940,6940,0
20250311,181400,7091639710,6940,6940,6940,6940,0
20250311,181300,7091639710,6940,6940,6940,6940,9216
20250311,181200,7091639710,6940,6940,6940,6940,0
20250311,181100,7091639710,6940,6940,6940,6940,0
20250311,181000,7091639710,6940,6940,6940,6940,0
20250311,180900,7091639710,6940,6940,6940,6940,0
20250311,180800,7091639710,6940,6940,6940,6940,0
20250311,180700,7091639710,6940,6940,6940,6940,0
20250311,180600,7091639710,6940,6940,6940,6940,0
20250311,180500,7091639710,6940,6940,6940,6940,0
20250311,180400,7091639710,6940,6940,6940,6940,0
20250311,180300,7091639710,6940,6940,6940,6940,0
20250311,180200,7091639710,6940,6940,6940,6940,0
20250311,180100,7091639710,6940,6940,6940,6940,0
20250311,180000,7091639710,6940,6940,6940,6940,0
20250311,175900,7091639710,6940,6940,6940,6940,0
20250311,175800,7091639710,6940,6940,6940,6940,0
20250311,175700,7091639710,6940,6940,6940,6940,0
20250311,175600,7091639710,6940,6940,6940,6940,0
20250311,175500,7091639710,6940,6940,6940,6940,0
20250311,175400,7091639710,6940,6940,6940,6940,0
20250311,175300,7091639710,6940,6940,6940,6940,0
20250311,175200,7091639710,6940,6940,6940,6940,0
20250311,175100,7091639710,6940,6940,6940,6940,0
20250311,175000,7091639710,6940,6940,6940,6940,0
20250311,174900,7091639710,6940,6940,6940,6940,0
20250311,174800,7091639710,6940,6940,6940,6940,0
20250311,174700,7091639710,6940,6940,6940,6940,0
20250311,174600,7091639710,6940,6940,6940,6940,0
20250311,174500,7091639710,6940,6940,6940,6940,0
20250311,174400,7091639710,6940,6940,6940,6940,0
20250311,174300,7091639710,6940,6940,6940,6940,9216
20250311,174200,7091639710,6940,6940,6940,6940,0
20250311,174100,7091639710,6940,6940,6940,6940,0
20250311,174000,7091639710,6940,6940,6940,6940,0
20250311,173900,7091639710,6940,6940,6940,6940,0
20250311,173800,7091639710,6940,6940,6940,6940,0
20250311,173700,7091639710,6940,6940,6940,6940,0
20250311,173600,7091639710,6940,6940,6940,6940,0
20250311,173500,7091639710,6940,6940,6940,6940,0
20250311,173400,7091639710,6940,6940,6940,6940,0
20250311,173300,7091639710,6940,6940,6940,6940,0
20250311,173200,7091639710,6940,6940,6940,6940,0
20250311,173100,7091639710,6940,6940,6940,6940,0
20250311,173000,7091639710,6940,6940,6940,6940,0
20250311,172900,7091639710,6940,6940,6940,6940,0
20250311,172800,7091639710,6940,6940,6940,6940,0
20250311,172700,7091639710,6940,6940,6940,6940,0
20250311,172600,7091639710,6940,6940,6940,6940,0
20250311,172500,7091639710,6940,6940,6940,6940,0
20250311,172400,7091639710,6940,6940,6940,6940,0
20250311,172300,7091639710,6940,6940,6940,6940,0
20250311,172200,7091639710,6940,6940,6940,6940,0
20250311,172100,7091639710,6940,6940,6940,6940,0
20250311,172000,7091639710,6940,6940,6940,6940,0
20250311,171900,7091639710,6940,6940,6940,6940,0
20250311,171800,7091639710,6940,6940,6940,6940,0
20250311,171700,7091639710,6940,6940,6940,6940,0
20250311,171600,7091639710,6940,6940,6940,6940,0
20250311,171500,7091639710,6940,6940,6940,6940,0
20250311,171400,7091639710,6940,6940,6940,6940,0
20250311,171300,7091639710,6940,6940,6940,6940,9216
20250311,171200,7091639710,6940,6940,6940,6940,0
20250311,171100,7091639710,6940,6940,6940,6940,0
20250311,171000,7091639710,6940,6940,6940,6940,0
20250311,170900,7091639710,6940,6940,6940,6940,0
20250311,170800,7091639710,6940,6940,6940,6940,0
20250311,170700,7091639710,6940,6940,6940,6940,0
20250311,170600,7091639710,6940,6940,6940,6940,0
20250311,170500,7091639710,6940,6940,6940,6940,0
20250311,170400,7091639710,6940,6940,6940,6940,0
20250311,170300,7091639710,6940,6940,6940,6940,0
20250311,170200,7091639710,6940,6940,6940,6940,0
20250311,170100,7091639710,6940,6940,6940,6940,0
20250311,170000,7091639710,6940,6940,6940,6940,0
20250311,165900,7091639710,6940,6940,6940,6940,0
20250311,165800,7091639710,6940,6940,6940,6940,0
20250311,165700,7091639710,6940,6940,6940,6940,0
20250311,165600,7091639710,6940,6940,6940,6940,0
20250311,165500,7091639710,6940,6940,6940,6940,0
20250311,165400,7091639710,6940,6940,6940,6940,0
20250311,165300,7091639710,6940,6940,6940,6940,0
20250311,165200,7091639710,6940,6940,6940,6940,0
20250311,165100,7091639710,6940,6940,6940,6940,0
20250311,165000,7091639710,6940,6940,6940,6940,0
20250311,164900,7091639710,6940,6940,6940,6940,0
20250311,164800,7091639710,6940,6940,6940,6940,0
20250311,164700,7091639710,6940,6940,6940,6940,0
20250311,164600,7091639710,6940,6940,6940,6940,0
20250311,164500,7091639710,6940,6940,6940,6940,0
20250311,164400,7091639710,6940,6940,6940,6940,0
20250311,164300,7091639710,6940,6940,6940,6940,9216
20250311,164200,7091639710,6940,6940,6940,6940,0
20250311,164100,7091639710,6940,6940,6940,6940,0
20250311,164000,7091639710,6940,6940,6940,6940,0
20250311,163900,7091639710,6940,6940,6940,6940,0
20250311,163800,7091639710,6940,6940,6940,6940,0
20250311,163700,7091639710,6940,6940,6940,6940,0
20250311,163600,7091639710,6940,6940,6940,6940,0
20250311,163500,7091639710,6940,6940,6940,6940,0
20250311,163400,7091639710,6940,6940,6940,6940,0
20250311,163300,7091639710,6940,6940,6940,6940,0
20250311,163200,7091639710,6940,6940,6940,6940,0
20250311,163100,7091639710,6940,6940,6940,6940,0
20250311,163000,7091639710,6940,6940,6940,6940,0
20250311,162900,7091639710,6940,6940,6940,6940,0
20250311,162800,7091639710,6940,6940,6940,6940,0
20250311,162700,7091639710,6940,6940,6940,6940,0
20250311,162600,7091639710,6940,6940,6940,6940,0
20250311,162500,7091639710,6940,6940,6940,6940,0
20250311,162400,7091639710,6940,6940,6940,6940,0
20250311,162300,7091639710,6940,6940,6940,6940,0
20250311,162200,7091639710,6940,6940,6940,6940,0
20250311,162100,7091639710,6940,6940,6940,6940,0
20250311,162000,7091639710,6940,6940,6940,6940,0
20250311,161900,7091639710,6940,6940,6940,6940,0
20250311,161800,7091639710,6940,6940,6940,6940,0
20250311,161700,7091639710,6940,6940,6940,6940,0
20250311,161600,7091639710,6940,6940,6940,6940,0
20250311,161500,7091639710,6940,6940,6940,6940,0
20250311,161400,7091639710,6940,6940,6940,6940,0
20250311,161300,7091639710,6940,6940,6940,6940,9216
20250311,161200,7091639710,6940,6940,6940,6940,0
20250311,161100,7091639710,6940,6940,6940,6940,0
20250311,161000,7091639710,6940,6940,6940,6940,0
20250311,160900,7091639710,6940,6940,6940,6940,0
20250311,160800,7091639710,6940,6940,6940,6940,0
20250311,160700,7091639710,6940,6940,6940,6940,0
20250311,160600,7091639710,6940,6940,6940,6940,0
20250311,160500,7091639710,6940,6940,6940,6940,0
20250311,160400,7091639710,6940,6940,6940,6940,0
20250311,160300,7091639710,6940,6940,6940,6940,0
20250311,160200,7091639710,6940,6940,6940,6940,0
20250311,160100,7091639710,6940,6940,6940,6940,0
20250311,160000,7091639710,6940,6940,6940,6940,0
20250311,155900,7091639710,6940,6940,6940,6940,0
20250311,155800,7091639710,6940,6940,6940,6940,0
20250311,155700,7091639710,6940,6940,6940,6940,0
20250311,155600,7091639710,6940,6940,6940,6940,0
20250311,155500,7091639710,6940,6940,6940,6940,0
20250311,155400,7091639710,6940,6940,6940,6940,0
20250311,155300,7091639710,6940,6940,6940,6940,0
20250311,155200,7091639710,6940,6940,6940,6940,0
20250311,155100,7091639710,6940,6940,6940,6940,0
20250311,155000,7091639710,6940,6940,6940,6940,0
20250311,154900,7091639710,6940,6940,6940,6940,0
20250311,154800,7091639710,6940,6940,6940,6940,0
20250311,154700,7091639710,6940,6940,6940,6940,0
20250311,154600,7091639710,6940,6940,6940,6940,0
20250311,154500,7091639710,6940,6940,6940,6940,0
20250311,154400,7091639710,6940,6940,6940,6940,0
20250311,154300,7091639710,6940,6940,6940,6940,9216
20250311,154200,7091639710,6940,6940,6940,6940,0
20250311,154100,7091639710,6940,6940,6940,6940,0
20250311,154000,7091639710,6940,6940,6940,6940,0
20250311,153900,7091639710,6940,6940,6940,6940,0
20250311,153800,7091639710,6940,6940,6940,6940,0
20250311,153700,7091639710,6940,6940,6940,6940,0
20250311,153600,7091639710,6940,6940,6940,6940,0
20250311,153500,7091639710,6940,6940,6940,6940,0
20250311,153400,7091639710,6940,6940,6940,6940,0
20250311,153300,7091639710,6940,6940,6940,6940,0
20250311,153200,7091639710,6940,6940,6940,6940,0
20250311,153100,7091639710,6940,6940,6940,6940,0
20250311,153000,7091639710,6940,6940,6940,6940,9216
20250311,152900,7027680670,6960,6960,6960,6960,0
20250311,152800,7027680670,6960,6960,6960,6960,0
20250311,152700,7027680670,6960,6960,6960,6960,0
20250311,152600,7027680670,6960,6960,6960,6960,0
20250311,152500,7027680670,6960,6960,6960,6960,0
20250311,152400,7027680670,6960,6960,6960,6960,0
20250311,152300,7027680670,6960,6960,6960,6960,0
20250311,152200,7027680670,6960,6960,6960,6960,0
20250311,152100,7027680670,6960,6960,6960,6960,0
20250311,152000,7027680670,6960,6960,6960,6960,0
20250311,151900,7027680670,6960,6960,6970,6950,766
20250311,151800,7022349880,6960,6970,6970,6950,6341
20250311,151700,6978225660,6960,6970,6970,6960,937
20250311,151600,6971703250,6970,6970,6970,6960,892
20250311,151500,6965486150,6970,6960,6970,6960,2523
20250311,151400,6947914660,6970,6960,6980,6960,6891
20250311,151300,6899891040,6960,6930,6960,6890,15268
20250311,151200,6794334510,6930,6930,6940,6930,711
20250311,151100,6789407240,6930,6920,6930,6920,891
20250311,151000,6783239650,6920,6920,6920,6900,4929
20250311,150900,6749190190,6920,6920,6920,6910,1611
20250311,150800,6738052080,6930,6930,6930,6920,2135
20250311,150700,6723276540,6920,6930,6930,6920,581
20250311,150600,6719256000,6930,6930,6930,6930,2
20250311,150500,6719242140,6930,6930,6930,6920,1068
20250311,150400,6711851550,6920,6920,6920,6920,1027
20250311,150300,6704744710,6930,6930,6930,6920,332
20250311,150200,6702447240,6930,6920,6930,6920,1573
20250311,150100,6691547170,6930,6920,6930,6910,2105
20250311,150000,6676984050,6920,6930,6930,6910,865
20250311,145900,6670997360,6930,6930,6930,6930,55
20250311,145800,6670616210,6930,6940,6940,6930,968
20250311,145700,6663907690,6940,6940,6940,6940,119
20250311,145600,6663081830,6940,6940,6940,6940,17
20250311,145500,6662963850,6930,6930,6930,6930,0
20250311,145400,6662963850,6930,6935,6935,6930,800
20250311,145300,6657419355,6940,6940,6940,6940,100
20250311,145200,6656725355,6940,6935,6940,6935,2
20250311,145100,6656711480,6940,6940,6940,6940,0
20250311,145000,6656711480,6940,6935,6940,6935,25
20250311,144900,6656538080,6935,6935,6935,6935,50
20250311,144800,6656191330,6930,6930,6930,6930,1050
20250311,144700,6648914830,6930,6930,6930,6930,601
20250311,144600,6644749900,6930,6920,6930,6920,403
20250311,144500,6641958110,6920,6920,6920,6920,36
20250311,144400,6641708990,6930,6930,6930,6910,5029
20250311,144300,6606923320,6930,6930,6930,6920,1293
20250311,144200,6597972840,6940,6930,6940,6930,958
20250311,144100,6591333500,6940,6930,6940,6930,1503
20250311,144000,6580917690,6940,6950,6950,6930,2775
20250311,143900,6561652210,6960,6950,6960,6950,758
20250311,143800,6556384030,6960,6960,6960,6960,22
20250311,143700,6556230910,6960,6960,6960,6960,1
20250311,143600,6556223950,6950,6960,6960,6950,381
20250311,143500,6553572690,6950,6970,6970,6950,12
20250311,143400,6553489170,6950,6960,6960,6950,1677
20250311,143300,6541827250,6980,6980,6980,6980,2
20250311,143200,6541813290,6980,6980,6980,6980,11
20250311,143100,6541736510,6980,6980,6980,6980,3
20250311,143000,6541715570,6940,6990,6990,6940,3098
20250311,142900,6520164520,6980,6990,6990,6980,1005
20250311,142800,6513149610,6980,6990,6990,6980,1563
20250311,142700,6502238990,6990,6970,6990,6970,26
20250311,142600,6502057510,6990,6990,6990,6990,267
20250311,142500,6500191180,6990,6980,6990,6980,302
20250311,142400,6498083210,6990,6990,7000,6990,1309
20250311,142300,6488933120,6990,6990,6990,6980,1888
20250311,142200,6475754370,6990,6980,6990,6980,3871
20250311,142100,6448717590,6970,6960,6970,6960,2225
20250311,142000,6433221140,6960,6960,6960,6960,51
20250311,141900,6432866180,6960,6960,6960,6950,1162
20250311,141800,6424790260,6940,6960,6960,6940,1096
20250311,141700,6417174670,6960,6950,6970,6950,1775
20250311,141600,6404838160,6930,6950,6950,6930,301
20250311,141500,6402752210,6930,6930,6930,6930,87
20250311,141400,6402149300,6930,6930,6930,6930,161
20250311,141300,6401033570,6930,6930,6940,6930,1485
20250311,141200,6390732380,6920,6930,6930,6920,201
20250311,141100,6389341400,6930,6940,6940,6930,2291
20250311,141000,6373451350,6940,6950,6950,6940,1245
20250311,140900,6364798680,6950,6960,6980,6950,6019
20250311,140800,6322846790,6970,6970,6970,6970,806
20250311,140700,6317228970,6970,6970,6970,6970,1213
20250311,140600,6308774360,6960,6960,6960,6960,654
20250311,140500,6304222520,6950,6960,6960,6950,365
20250311,140400,6301685720,6960,6960,6960,6960,0
20250311,140300,6301685720,6960,6960,6960,6960,2
20250311,140200,6301671800,6950,6950,6950,6950,0
20250311,140100,6301671800,6950,6960,6970,6950,84
20250311,140000,6301087350,6970,6950,6970,6950,3
20250311,135900,6301066460,6960,6960,6970,6960,2164
20250311,135800,6285993540,6960,6960,6960,6960,928
20250311,135700,6279534660,6960,6960,6960,6960,0
20250311,135600,6279534660,6960,6960,6960,6960,23
20250311,135500,6279374580,6950,6970,6970,6950,3527
20250311,135400,6254826930,6960,6970,6970,6960,2
20250311,135300,6254813000,6950,6960,6970,6950,2995
20250311,135200,6233967910,6950,6940,6960,6940,5687
20250311,135100,6194446430,6950,6930,6950,6920,4159
20250311,135000,6165639100,6930,6930,6940,6920,3600
20250311,134900,6140687660,6930,6930,6930,6930,174
20250311,134800,6139481840,6930,6930,6930,6930,38
20250311,134700,6139218500,6930,6930,6930,6930,1184
20250311,134600,6131013380,6930,6930,6940,6930,659
20250311,134500,6126446310,6930,6930,6930,6930,180
20250311,134400,6125198910,6930,6930,6930,6930,1038
20250311,134300,6118005570,6930,6920,6930,6920,558
20250311,134200,6114138740,6920,6920,6920,6920,15
20250311,134100,6114034940,6930,6930,6930,6920,1352
20250311,134000,6104665990,6930,6930,6930,6920,4792
20250311,133900,6071467950,6940,6940,6940,6940,10
20250311,133800,6071398550,6940,6940,6940,6940,1545
20250311,133700,6060676250,6940,6930,6940,6930,13
20250311,133600,6060586150,6940,6940,6940,6940,0
20250311,133500,6060586150,6940,6940,6940,6940,1
20250311,133400,6060579210,6930,6930,6930,6930,0
20250311,133300,6060579210,6930,6930,6940,6930,2367
20250311,133200,6044175880,6940,6940,6940,6930,97
20250311,133100,6043502710,6940,6940,6940,6940,3
20250311,133000,6043481890,6940,6940,6940,6940,1
20250311,132900,6043474950,6940,6940,6940,6930,825
20250311,132800,6037749850,6950,6940,6950,6930,308
20250311,132700,6035612120,6940,6940,6940,6940,1136
20250311,132600,6027728280,6950,6940,6950,6940,606
20250311,132500,6023520940,6940,6940,6940,6940,264
20250311,132400,6021688780,6930,6940,6940,6930,1036
20250311,132300,6014499170,6930,6920,6930,6920,1997
20250311,132200,6000662680,6930,6930,6930,6930,164
20250311,132100,5999526160,6930,6930,6930,6930,3
20250311,132000,5999505370,6930,6930,6930,6930,1442
20250311,131900,5989512310,6930,6930,6930,6930,1
20250311,131800,5989505380,6920,6920,6920,6920,948
20250311,131700,5982945220,6920,6920,6920,6920,633
20250311,131600,5978564860,6920,6920,6920,6920,1150
20250311,131500,5970606860,6910,6920,6920,6910,62
20250311,131400,5970178120,6920,6920,6920,6920,469
20250311,131300,5966932640,6920,6920,6920,6920,11
20250311,131200,5966856520,6910,6910,6910,6910,0
20250311,131100,5966856520,6910,6910,6910,6910,210
20250311,131000,5965405420,6910,6910,6910,6910,1292
20250311,130900,5956477700,6910,6910,6910,6910,1047
20250311,130800,5949242930,6910,6910,6910,6910,181
20250311,130700,5947992220,6910,6910,6910,6910,261
20250311,130600,5946188710,6910,6910,6910,6910,1022
20250311,130500,5939126690,6920,6920,6920,6920,0
20250311,130400,5939126690,6920,6920,6920,6920,50
20250311,130300,5938780690,6920,6920,6920,6920,0
20250311,130200,5938780690,6920,6910,6920,6910,462
20250311,130100,5935588260,6910,6900,6910,6900,124
20250311,130000,5934732470,6910,6920,6920,6900,2517
20250311,125900,5917353870,6910,6910,6920,6910,1739
20250311,125800,5905337080,6910,6925,6925,6910,2881
20250311,125700,5885407555,6930,6930,6930,6930,144
20250311,125600,5884409635,6930,6930,6930,6930,1664
20250311,125500,5872878115,6930,6930,6930,6930,150
20250311,125400,5871838615,6930,6930,6930,6930,130
20250311,125300,5870937715,6920,6920,6920,6920,0
20250311,125200,5870937715,6920,6930,6940,6920,2727
20250311,125100,5852024645,6930,6930,6930,6930,100
20250311,125000,5851331645,6930,6930,6930,6930,445
20250311,124900,5848247795,6930,6930,6930,6930,0
20250311,124800,5848247795,6930,6930,6930,6930,2
20250311,124700,5848233935,6930,6940,6940,6930,195
20250311,124600,5846882575,6940,6940,6940,6940,750
20250311,124500,5841677575,6930,6920,6930,6920,641
20250311,124400,5837236855,6920,6920,6920,6920,22
20250311,124300,5837084615,6920,6920,6920,6920,0
20250311,124200,5837084615,6920,6920,6920,6920,200
20250311,124100,5835700615,6920,6920,6920,6920,206
20250311,124000,5834275095,6920,6930,6940,6920,343
20250311,123900,5831898935,6930,6930,6930,6930,84
20250311,123800,5831316815,6930,6930,6930,6930,55
20250311,123700,5830935665,6930,6935,6940,6930,3915
20250311,123600,5803775510,6940,6940,6950,6940,151
20250311,123500,5802726760,6950,6940,6950,6940,57
20250311,123400,5802331110,6950,6930,6950,6930,4003
20250311,123300,5774570290,6920,6930,6930,6920,816
20250311,123200,5768923560,6920,6920,6930,6910,2295
20250311,123100,5753045065,6910,6910,6920,6910,394
20250311,123000,5750321955,6920,6910,6920,6905,1632
20250311,122900,5739045325,6910,6910,6920,6910,410
20250311,122800,5736211715,6910,6900,6910,6900,3549
20250311,122700,5711693595,6900,6900,6900,6900,277
20250311,122600,5709782295,6900,6900,6900,6900,0
20250311,122500,5709782295,6900,6900,6900,6900,257
20250311,122400,5708008995,6900,6900,6900,6900,441
20250311,122300,5704966095,6900,6900,6900,6900,1489
20250311,122200,5694691995,6900,6900,6900,6890,4135
20250311,122100,5666160635,6900,6880,6900,6880,4977
20250311,122000,5631889025,6870,6870,6870,6870,1
20250311,121900,5631882155,6870,6870,6870,6870,0
20250311,121800,5631882155,6870,6870,6870,6870,0
20250311,121700,5631882155,6870,6875,6875,6870,622
20250311,121600,5627609010,6870,6860,6870,6860,1401
20250311,121500,5617984150,6860,6870,6870,6860,5280
20250311,121400,5581743840,6870,6870,6870,6870,1212
20250311,121300,5573417400,6870,6870,6870,6870,3
20250311,121200,5573396790,6870,6870,6870,6870,778
20250311,121100,5568051930,6870,6870,6870,6870,0
20250311,121000,5568051930,6870,6870,6870,6860,1711
20250311,120900,5556304340,6870,6870,6870,6870,0
20250311,120800,5556304340,6870,6870,6870,6870,101
20250311,120700,5555610470,6870,6870,6870,6870,721
20250311,120600,5550657200,6860,6870,6870,6860,228
20250311,120500,5549092840,6870,6860,6870,6860,303
20250311,120400,5547011270,6860,6860,6860,6860,1000
20250311,120300,5540151270,6870,6860,6870,6860,665
20250311,120200,5535589260,6860,6870,6870,6860,1134
20250311,120100,5527802720,6870,6880,6880,6870,116
20250311,120000,5527005790,6870,6870,6870,6870,1
20250311,115900,5526998920,6880,6870,6880,6870,533
20250311,115800,5523337170,6870,6880,6890,6870,7448
20250311,115700,5472132410,6880,6870,6880,6870,1238
20250311,115600,5463623800,6870,6870,6870,6860,550
20250311,115500,5459846100,6870,6870,6870,6870,10
20250311,115400,5459777400,6870,6870,6870,6870,50
20250311,115300,5459433900,6870,6870,6870,6870,0
20250311,115200,5459433900,6870,6870,6870,6870,0
20250311,115100,5459433900,6870,6870,6870,6870,45
20250311,115000,5459124750,6870,6870,6870,6870,343
20250311,114900,5456768340,6870,6860,6870,6860,78
20250311,114800,5456233240,6860,6860,6870,6860,1459
20250311,114700,5446222475,6860,6860,6860,6860,1
20250311,114600,5446215615,6850,6850,6850,6850,475
20250311,114500,5442961865,6850,6850,6850,6850,288
20250311,114400,5440989065,6850,6850,6850,6850,100
20250311,114300,5440304065,6850,6840,6850,6840,133
20250311,114200,5439394015,6840,6840,6840,6840,5078
20250311,114100,5404660495,6850,6850,6860,6850,1325
20250311,114000,5395583245,6850,6860,6870,6850,550
20250311,113900,5391811185,6850,6860,6860,6850,117
20250311,113800,5391009565,6860,6870,6870,6860,18
20250311,113700,5390886075,6850,6880,6880,6850,1849
20250311,113600,5378202515,6880,6870,6880,6870,1695
20250311,113500,5366548255,6870,6860,6870,6860,5
20250311,113400,5366513945,6870,6870,6870,6870,1691
20250311,113300,5354896775,6870,6870,6870,6870,2
20250311,113200,5354883035,6860,6860,6860,6860,15
20250311,113100,5354780135,6870,6860,6870,6860,1322
20250311,113000,5345709215,6850,6850,6850,6850,26
20250311,112900,5345531115,6850,6850,6850,6850,203
20250311,112800,5344140565,6850,6870,6870,6850,1330
20250311,112700,5335029985,6850,6860,6860,6850,43
20250311,112600,5334735425,6860,6850,6860,6850,298
20250311,112500,5332692125,6850,6860,6860,6850,977
20250311,112400,5325999545,6850,6850,6850,6850,0
20250311,112300,5325999545,6850,6840,6850,6840,97
20250311,112200,5325335495,6840,6845,6845,6840,307
20250311,112100,5323235610,6840,6840,6840,6840,0
20250311,112000,5323235610,6840,6850,6850,6840,1351
20250311,111900,5313981270,6840,6840,6840,6830,2906
20250311,111800,5294106930,6830,6830,6830,6830,478
20250311,111700,5290842190,6830,6830,6830,6830,1053
20250311,111600,5283650200,6830,6820,6830,6820,1192
20250311,111500,5275510190,6820,6820,6820,6820,10
20250311,111400,5275441990,6820,6810,6820,6810,62
20250311,111300,5275019450,6810,6810,6810,6810,0
20250311,111200,5275019450,6810,6810,6810,6810,0
20250311,111100,5275019450,6810,6810,6810,6810,185
20250311,111000,5273759600,6810,6820,6820,6800,4401
20250311,110900,5243796830,6810,6810,6810,6800,568
20250311,110800,5239930100,6810,6810,6810,6810,1057
20250311,110700,5232731930,6800,6800,6800,6800,379
20250311,110600,5230154730,6800,6790,6800,6790,968
20250311,110500,5223576810,6790,6800,6800,6790,1824
20250311,110400,5211174100,6810,6820,6820,6810,1562
20250311,110300,5200531260,6830,6820,6830,6820,700
20250311,110200,5195755260,6820,6800,6820,6800,1651
20250311,110100,5184499400,6800,6790,6800,6790,1456
20250311,110000,5174609030,6790,6790,6790,6790,429
20250311,105900,5171696120,6790,6800,6800,6790,1434
20250311,105800,5161954260,6800,6800,6800,6800,107
20250311,105700,5161226660,6790,6780,6790,6780,344
20250311,105600,5158891450,6780,6780,6790,6780,489
20250311,105500,5155571610,6770,6790,6810,6770,1128
20250311,105400,5147914930,6790,6800,6810,6790,1331
20250311,105300,5138865330,6800,6760,6800,6760,8285
20250311,105200,5082664500,6750,6750,6760,6750,548
20250311,105100,5078960680,6750,6750,6760,6750,1276
20250311,105000,5070345730,6750,6770,6770,6750,4071
20250311,104900,5042815000,6770,6760,6780,6760,1306
20250311,104800,5033974780,6750,6760,6760,6730,9030
20250311,104700,4973052920,6760,6770,6770,6760,2385
20250311,104600,4956919040,6770,6765,6775,6760,3120
20250311,104500,4935814410,6770,6750,6770,6750,1904
20250311,104400,4922930710,6770,6760,6770,6760,2061
20250311,104300,4908997820,6750,6740,6750,6730,4453
20250311,104200,4878953420,6740,6740,6740,6730,1304
20250311,104100,4870175540,6740,6740,6740,6730,2726
20250311,104000,4851806000,6750,6740,6750,6740,1662
20250311,103900,4840587590,6740,6740,6740,6740,2541
20250311,103800,4823461250,6730,6740,6740,6730,855
20250311,103700,4817707010,6740,6720,6740,6720,307
20250311,103600,4815640420,6740,6730,6740,6710,22398
20250311,103500,4665203610,6730,6790,6790,6720,82099
20250311,103400,4111039100,6790,6770,6790,6770,2437
20250311,103300,4094540530,6770,6780,6790,6770,11108
20250311,103200,4019254850,6780,6790,6790,6780,4388
20250311,103100,3989482750,6800,6800,6800,6800,2592
20250311,103000,3971857150,6800,6790,6800,6790,297
20250311,102900,3969838100,6790,6820,6820,6790,2681
20250311,102800,3951619540,6820,6810,6820,6810,124
20250311,102700,3950774970,6810,6800,6810,6800,575
20250311,102600,3946859970,6800,6790,6800,6790,1498
20250311,102500,3936688230,6820,6790,6820,6790,697
20250311,102400,3931948620,6800,6790,6800,6780,1101
20250311,102300,3924482080,6800,6780,6800,6770,3751
20250311,102200,3899011260,6770,6790,6800,6760,11006
20250311,102100,3824439880,6790,6790,6790,6790,607
20250311,102000,3820318350,6790,6780,6790,6780,1001
20250311,101900,3813522060,6790,6790,6790,6780,433
20250311,101800,3810584140,6780,6790,6790,6780,4449
20250311,101700,3780406760,6790,6800,6800,6790,546
20250311,101600,3776699410,6790,6780,6800,6780,3114
20250311,101500,3755555500,6780,6790,6790,6780,3166
20250311,101400,3734078090,6790,6790,6800,6780,3527
20250311,101300,3710116150,6790,6810,6810,6790,3269
20250311,101200,3687874670,6810,6820,6820,6810,696
20250311,101100,3683133480,6820,6800,6820,6800,259
20250311,101000,3681371330,6810,6800,6810,6790,1840
20250311,100900,3668859470,6800,6810,6810,6800,1504
20250311,100800,3658631370,6810,6810,6810,6800,980
20250311,100700,3651957580,6810,6780,6810,6780,2238
20250311,100600,3636758890,6780,6800,6800,6770,21361
20250311,100500,3491815200,6800,6820,6840,6800,13165
20250311,100400,3402207260,6820,6840,6840,6820,14339
20250311,100300,3304247440,6840,6850,6860,6840,3709
20250311,100200,3278844280,6850,6850,6850,6840,2950
20250311,100100,3258653130,6840,6850,6850,6840,4761
20250311,100000,3226056060,6860,6850,6860,6830,10771
20250311,095900,3152366100,6850,6850,6860,6840,9368
20250311,095800,3088235720,6840,6850,6860,6840,6142
20250311,095700,3046186630,6850,6860,6870,6850,5928
20250311,095600,3005548840,6870,6850,6870,6850,6728
20250311,095500,2959439530,6850,6900,6900,6850,66751
20250311,095400,2500292240,6900,6920,6920,6900,3064
20250311,095300,2479137460,6920,6920,6920,6920,1100
20250311,095200,2471525460,6920,6910,6920,6910,488
20250311,095100,2468153025,6910,6910,6910,6910,1118
20250311,095000,2460427645,6900,6915,6920,6890,12308
20250311,094900,2375494490,6920,6930,6930,6910,9091
20250311,094800,2312646570,6930,6930,6930,6930,1406
20250311,094700,2302902990,6940,6920,6940,6920,3619
20250311,094600,2277839820,6930,6940,6940,6930,3815
20250311,094500,2251389330,6950,6950,6950,6940,543
20250311,094400,2247615820,6950,6940,6950,6940,140
20250311,094300,2246644010,6950,6940,6950,6940,2374
20250311,094200,2230168300,6940,6940,6940,6940,834
20250311,094100,2224380340,6930,6930,6950,6930,4612
20250311,094000,2192395940,6930,6940,6950,6930,2349
20250311,093900,2176102070,6940,6940,6940,6930,1162
20250311,093800,2168044880,6930,6930,6930,6920,3789
20250311,093700,2141802180,6930,6940,6940,6920,5491
20250311,093600,2103758550,6930,6940,6950,6930,7165
20250311,093500,2054081880,6940,6940,6950,6940,2035
20250311,093400,2039958790,6930,6940,6950,6930,4377
20250311,093300,2009589900,6940,6940,6950,6940,882
20250311,093200,2003468520,6940,6960,6960,6940,6419
20250311,093100,1958875610,6960,6960,6980,6950,1998
20250311,093000,1944971820,6970,6960,6970,6960,1026
20250311,092900,1937823140,6960,6960,6960,6960,410
20250311,092800,1934969540,6960,6960,6960,6950,3038
20250311,092700,1913835060,6950,6970,6970,6950,4813
20250311,092600,1880317140,6970,6970,6970,6950,2204
20250311,092500,1864959610,6970,6950,6970,6940,4809
20250311,092400,1831525250,6950,6960,6960,6950,1392
20250311,092300,1821845340,6970,6960,6970,6960,2970
20250311,092200,1801160140,6960,6960,6960,6960,367
20250311,092100,1798605820,6960,6950,6960,6950,972
20250311,092000,1791841000,6940,6940,6950,6910,10071
20250311,091900,1722077600,6940,6920,6940,6920,2345
20250311,091800,1705831830,6930,6900,6930,6900,5752
20250311,091700,1666096740,6900,6930,6930,6890,34648
20250311,091600,1426820630,6930,6940,6940,6930,14667
20250311,091500,1325119980,6950,6930,6950,6930,3399
20250311,091400,1301530330,6930,6950,6960,6930,22032
20250311,091300,1148660710,6960,6970,6970,6950,9179
20250311,091200,1084759330,6960,6960,6980,6940,9730
20250311,091100,1017028855,6960,6950,6960,6940,5126
20250311,091000,981400165,6950,6950,6970,6940,7471
20250311,090900,929477595,6950,6930,6950,6920,4048
20250311,090800,901418195,6930,6960,6980,6930,11588
20250311,090700,821011565,6950,6930,6950,6930,6766
20250311,090600,774075125,6930,6940,6940,6920,7896
20250311,090500,719400485,6940,6950,6950,6930,3373
20250311,090400,695998250,6960,6960,6970,6930,9870
20250311,090300,627412210,6960,6910,6960,6910,9236
20250311,090200,563423480,6910,6990,6990,6900,29091
20250311,090100,361726930,6980,6980,6980,6920,15782
20250311,090000,252099990,6960,7000,7030,6940,36112