KissMeData/099430/min/candle-20250325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,200800,2883733465,7020,7020,7020,7020,3208
20250325,200700,2883733465,7020,7020,7020,7020,0
20250325,200600,2883733465,7020,7020,7020,7020,0
20250325,200500,2883733465,7020,7020,7020,7020,0
20250325,200400,2883733465,7020,7020,7020,7020,0
20250325,200300,2883733465,7020,7020,7020,7020,0
20250325,200200,2883733465,7020,7020,7020,7020,0
20250325,200100,2883733465,7020,7020,7020,7020,0
20250325,200000,2883733465,7020,7020,7020,7020,0
20250325,195900,2883733465,7020,7020,7020,7020,0
20250325,195800,2883733465,7020,7020,7020,7020,0
20250325,195700,2883733465,7020,7020,7020,7020,0
20250325,195600,2883733465,7020,7020,7020,7020,0
20250325,195500,2883733465,7020,7020,7020,7020,0
20250325,195400,2883733465,7020,7020,7020,7020,0
20250325,195300,2883733465,7020,7020,7020,7020,0
20250325,195200,2883733465,7020,7020,7020,7020,0
20250325,195100,2883733465,7020,7020,7020,7020,0
20250325,195000,2883733465,7020,7020,7020,7020,0
20250325,194900,2883733465,7020,7020,7020,7020,0
20250325,194800,2883733465,7020,7020,7020,7020,0
20250325,194700,2883733465,7020,7020,7020,7020,0
20250325,194600,2883733465,7020,7020,7020,7020,0
20250325,194500,2883733465,7020,7020,7020,7020,0
20250325,194400,2883733465,7020,7020,7020,7020,0
20250325,194300,2883733465,7020,7020,7020,7020,0
20250325,194200,2883733465,7020,7020,7020,7020,0
20250325,194100,2883733465,7020,7020,7020,7020,0
20250325,194000,2883733465,7020,7020,7020,7020,0
20250325,193900,2883733465,7020,7020,7020,7020,0
20250325,193800,2883733465,7020,7020,7020,7020,3208
20250325,193700,2883733465,7020,7020,7020,7020,0
20250325,193600,2883733465,7020,7020,7020,7020,0
20250325,193500,2883733465,7020,7020,7020,7020,0
20250325,193400,2883733465,7020,7020,7020,7020,0
20250325,193300,2883733465,7020,7020,7020,7020,0
20250325,193200,2883733465,7020,7020,7020,7020,0
20250325,193100,2883733465,7020,7020,7020,7020,0
20250325,193000,2883733465,7020,7020,7020,7020,0
20250325,192900,2883733465,7020,7020,7020,7020,0
20250325,192800,2883733465,7020,7020,7020,7020,0
20250325,192700,2883733465,7020,7020,7020,7020,0
20250325,192600,2883733465,7020,7020,7020,7020,0
20250325,192500,2883733465,7020,7020,7020,7020,0
20250325,192400,2883733465,7020,7020,7020,7020,0
20250325,192300,2883733465,7020,7020,7020,7020,0
20250325,192200,2883733465,7020,7020,7020,7020,0
20250325,192100,2883733465,7020,7020,7020,7020,0
20250325,192000,2883733465,7020,7020,7020,7020,0
20250325,191900,2883733465,7020,7020,7020,7020,0
20250325,191800,2883733465,7020,7020,7020,7020,0
20250325,191700,2883733465,7020,7020,7020,7020,0
20250325,191600,2883733465,7020,7020,7020,7020,0
20250325,191500,2883733465,7020,7020,7020,7020,0
20250325,191400,2883733465,7020,7020,7020,7020,0
20250325,191300,2883733465,7020,7020,7020,7020,0
20250325,191200,2883733465,7020,7020,7020,7020,0
20250325,191100,2883733465,7020,7020,7020,7020,0
20250325,191000,2883733465,7020,7020,7020,7020,0
20250325,190900,2883733465,7020,7020,7020,7020,0
20250325,190800,2883733465,7020,7020,7020,7020,3208
20250325,190700,2883733465,7020,7020,7020,7020,0
20250325,190600,2883733465,7020,7020,7020,7020,0
20250325,190500,2883733465,7020,7020,7020,7020,0
20250325,190400,2883733465,7020,7020,7020,7020,0
20250325,190300,2883733465,7020,7020,7020,7020,0
20250325,190200,2883733465,7020,7020,7020,7020,0
20250325,190100,2883733465,7020,7020,7020,7020,0
20250325,190000,2883733465,7020,7020,7020,7020,0
20250325,185900,2883733465,7020,7020,7020,7020,0
20250325,185800,2883733465,7020,7020,7020,7020,0
20250325,185700,2883733465,7020,7020,7020,7020,0
20250325,185600,2883733465,7020,7020,7020,7020,0
20250325,185500,2883733465,7020,7020,7020,7020,0
20250325,185400,2883733465,7020,7020,7020,7020,0
20250325,185300,2883733465,7020,7020,7020,7020,0
20250325,185200,2883733465,7020,7020,7020,7020,0
20250325,185100,2883733465,7020,7020,7020,7020,0
20250325,185000,2883733465,7020,7020,7020,7020,0
20250325,184900,2883733465,7020,7020,7020,7020,0
20250325,184800,2883733465,7020,7020,7020,7020,0
20250325,184700,2883733465,7020,7020,7020,7020,0
20250325,184600,2883733465,7020,7020,7020,7020,0
20250325,184500,2883733465,7020,7020,7020,7020,0
20250325,184400,2883733465,7020,7020,7020,7020,0
20250325,184300,2883733465,7020,7020,7020,7020,0
20250325,184200,2883733465,7020,7020,7020,7020,0
20250325,184100,2883733465,7020,7020,7020,7020,0
20250325,184000,2883733465,7020,7020,7020,7020,0
20250325,183900,2883733465,7020,7020,7020,7020,0
20250325,183800,2883733465,7020,7020,7020,7020,3208
20250325,183700,2883733465,7020,7020,7020,7020,0
20250325,183600,2883733465,7020,7020,7020,7020,0
20250325,183500,2883733465,7020,7020,7020,7020,0
20250325,183400,2883733465,7020,7020,7020,7020,0
20250325,183300,2883733465,7020,7020,7020,7020,0
20250325,183200,2883733465,7020,7020,7020,7020,0
20250325,183100,2883733465,7020,7020,7020,7020,0
20250325,183000,2883733465,7020,7020,7020,7020,0
20250325,182900,2883733465,7020,7020,7020,7020,0
20250325,182800,2883733465,7020,7020,7020,7020,0
20250325,182700,2883733465,7020,7020,7020,7020,0
20250325,182600,2883733465,7020,7020,7020,7020,0
20250325,182500,2883733465,7020,7020,7020,7020,0
20250325,182400,2883733465,7020,7020,7020,7020,0
20250325,182300,2883733465,7020,7020,7020,7020,0
20250325,182200,2883733465,7020,7020,7020,7020,0
20250325,182100,2883733465,7020,7020,7020,7020,0
20250325,182000,2883733465,7020,7020,7020,7020,0
20250325,181900,2883733465,7020,7020,7020,7020,0
20250325,181800,2883733465,7020,7020,7020,7020,0
20250325,181700,2883733465,7020,7020,7020,7020,0
20250325,181600,2883733465,7020,7020,7020,7020,0
20250325,181500,2883733465,7020,7020,7020,7020,0
20250325,181400,2883733465,7020,7020,7020,7020,0
20250325,181300,2883733465,7020,7020,7020,7020,0
20250325,181200,2883733465,7020,7020,7020,7020,0
20250325,181100,2883733465,7020,7020,7020,7020,0
20250325,181000,2883733465,7020,7020,7020,7020,0
20250325,180900,2883733465,7020,7020,7020,7020,0
20250325,180800,2883733465,7020,7020,7020,7020,3208
20250325,180700,2883733465,7020,7020,7020,7020,0
20250325,180600,2883733465,7020,7020,7020,7020,0
20250325,180500,2883733465,7020,7020,7020,7020,0
20250325,180400,2883733465,7020,7020,7020,7020,0
20250325,180300,2883733465,7020,7020,7020,7020,0
20250325,180200,2883733465,7020,7020,7020,7020,0
20250325,180100,2883733465,7020,7020,7020,7020,0
20250325,180000,2883733465,7020,7020,7020,7020,0
20250325,175900,2883733465,7020,7020,7020,7020,0
20250325,175800,2883733465,7020,7020,7020,7020,0
20250325,175700,2883733465,7020,7020,7020,7020,0
20250325,175600,2883733465,7020,7020,7020,7020,0
20250325,175500,2883733465,7020,7020,7020,7020,0
20250325,175400,2883733465,7020,7020,7020,7020,0
20250325,175300,2883733465,7020,7020,7020,7020,0
20250325,175200,2883733465,7020,7020,7020,7020,0
20250325,175100,2883733465,7020,7020,7020,7020,0
20250325,175000,2883733465,7020,7020,7020,7020,0
20250325,174900,2883733465,7020,7020,7020,7020,0
20250325,174800,2883733465,7020,7020,7020,7020,0
20250325,174700,2883733465,7020,7020,7020,7020,0
20250325,174600,2883733465,7020,7020,7020,7020,0
20250325,174500,2883733465,7020,7020,7020,7020,0
20250325,174400,2883733465,7020,7020,7020,7020,0
20250325,174300,2883733465,7020,7020,7020,7020,0
20250325,174200,2883733465,7020,7020,7020,7020,0
20250325,174100,2883733465,7020,7020,7020,7020,0
20250325,174000,2883733465,7020,7020,7020,7020,0
20250325,173900,2883733465,7020,7020,7020,7020,0
20250325,173800,2883733465,7020,7020,7020,7020,3208
20250325,173700,2883733465,7020,7020,7020,7020,0
20250325,173600,2883733465,7020,7020,7020,7020,0
20250325,173500,2883733465,7020,7020,7020,7020,0
20250325,173400,2883733465,7020,7020,7020,7020,0
20250325,173300,2883733465,7020,7020,7020,7020,0
20250325,173200,2883733465,7020,7020,7020,7020,0
20250325,173100,2883733465,7020,7020,7020,7020,0
20250325,173000,2883733465,7020,7020,7020,7020,0
20250325,172900,2883733465,7020,7020,7020,7020,0
20250325,172800,2883733465,7020,7020,7020,7020,0
20250325,172700,2883733465,7020,7020,7020,7020,0
20250325,172600,2883733465,7020,7020,7020,7020,0
20250325,172500,2883733465,7020,7020,7020,7020,0
20250325,172400,2883733465,7020,7020,7020,7020,0
20250325,172300,2883733465,7020,7020,7020,7020,0
20250325,172200,2883733465,7020,7020,7020,7020,0
20250325,172100,2883733465,7020,7020,7020,7020,0
20250325,172000,2883733465,7020,7020,7020,7020,0
20250325,171900,2883733465,7020,7020,7020,7020,0
20250325,171800,2883733465,7020,7020,7020,7020,0
20250325,171700,2883733465,7020,7020,7020,7020,0
20250325,171600,2883733465,7020,7020,7020,7020,0
20250325,171500,2883733465,7020,7020,7020,7020,0
20250325,171400,2883733465,7020,7020,7020,7020,0
20250325,171300,2883733465,7020,7020,7020,7020,0
20250325,171200,2883733465,7020,7020,7020,7020,0
20250325,171100,2883733465,7020,7020,7020,7020,0
20250325,171000,2883733465,7020,7020,7020,7020,0
20250325,170900,2883733465,7020,7020,7020,7020,0
20250325,170800,2883733465,7020,7020,7020,7020,3208
20250325,170700,2883733465,7020,7020,7020,7020,0
20250325,170600,2883733465,7020,7020,7020,7020,0
20250325,170500,2883733465,7020,7020,7020,7020,0
20250325,170400,2883733465,7020,7020,7020,7020,0
20250325,170300,2883733465,7020,7020,7020,7020,0
20250325,170200,2883733465,7020,7020,7020,7020,0
20250325,170100,2883733465,7020,7020,7020,7020,0
20250325,170000,2883733465,7020,7020,7020,7020,0
20250325,165900,2883733465,7020,7020,7020,7020,0
20250325,165800,2883733465,7020,7020,7020,7020,0
20250325,165700,2883733465,7020,7020,7020,7020,0
20250325,165600,2883733465,7020,7020,7020,7020,0
20250325,165500,2883733465,7020,7020,7020,7020,0
20250325,165400,2883733465,7020,7020,7020,7020,0
20250325,165300,2883733465,7020,7020,7020,7020,0
20250325,165200,2883733465,7020,7020,7020,7020,0
20250325,165100,2883733465,7020,7020,7020,7020,0
20250325,165000,2883733465,7020,7020,7020,7020,0
20250325,164900,2883733465,7020,7020,7020,7020,0
20250325,164800,2883733465,7020,7020,7020,7020,0
20250325,164700,2883733465,7020,7020,7020,7020,0
20250325,164600,2883733465,7020,7020,7020,7020,0
20250325,164500,2883733465,7020,7020,7020,7020,0
20250325,164400,2883733465,7020,7020,7020,7020,0
20250325,164300,2883733465,7020,7020,7020,7020,0
20250325,164200,2883733465,7020,7020,7020,7020,0
20250325,164100,2883733465,7020,7020,7020,7020,0
20250325,164000,2883733465,7020,7020,7020,7020,0
20250325,163900,2883733465,7020,7020,7020,7020,0
20250325,163800,2883733465,7020,7020,7020,7020,3208
20250325,163700,2883733465,7020,7020,7020,7020,0
20250325,163600,2883733465,7020,7020,7020,7020,0
20250325,163500,2883733465,7020,7020,7020,7020,0
20250325,163400,2883733465,7020,7020,7020,7020,0
20250325,163300,2883733465,7020,7020,7020,7020,0
20250325,163200,2883733465,7020,7020,7020,7020,0
20250325,163100,2883733465,7020,7020,7020,7020,0
20250325,163000,2883733465,7020,7020,7020,7020,0
20250325,162900,2883733465,7020,7020,7020,7020,0
20250325,162800,2883733465,7020,7020,7020,7020,0
20250325,162700,2883733465,7020,7020,7020,7020,0
20250325,162600,2883733465,7020,7020,7020,7020,0
20250325,162500,2883733465,7020,7020,7020,7020,0
20250325,162400,2883733465,7020,7020,7020,7020,0
20250325,162300,2883733465,7020,7020,7020,7020,0
20250325,162200,2883733465,7020,7020,7020,7020,0
20250325,162100,2883733465,7020,7020,7020,7020,0
20250325,162000,2883733465,7020,7020,7020,7020,0
20250325,161900,2883733465,7020,7020,7020,7020,0
20250325,161800,2883733465,7020,7020,7020,7020,0
20250325,161700,2883733465,7020,7020,7020,7020,0
20250325,161600,2883733465,7020,7020,7020,7020,0
20250325,161500,2883733465,7020,7020,7020,7020,0
20250325,161400,2883733465,7020,7020,7020,7020,0
20250325,161300,2883733465,7020,7020,7020,7020,0
20250325,161200,2883733465,7020,7020,7020,7020,0
20250325,161100,2883733465,7020,7020,7020,7020,0
20250325,161000,2883733465,7020,7020,7020,7020,0
20250325,160900,2883733465,7020,7020,7020,7020,0
20250325,160800,2883733465,7020,7020,7020,7020,3208
20250325,160700,2883733465,7020,7020,7020,7020,0
20250325,160600,2883733465,7020,7020,7020,7020,0
20250325,160500,2883733465,7020,7020,7020,7020,0
20250325,160400,2883733465,7020,7020,7020,7020,0
20250325,160300,2883733465,7020,7020,7020,7020,0
20250325,160200,2883733465,7020,7020,7020,7020,0
20250325,160100,2883733465,7020,7020,7020,7020,0
20250325,160000,2883733465,7020,7020,7020,7020,0
20250325,155900,2883733465,7020,7020,7020,7020,0
20250325,155800,2883733465,7020,7020,7020,7020,0
20250325,155700,2883733465,7020,7020,7020,7020,0
20250325,155600,2883733465,7020,7020,7020,7020,0
20250325,155500,2883733465,7020,7020,7020,7020,0
20250325,155400,2883733465,7020,7020,7020,7020,0
20250325,155300,2883733465,7020,7020,7020,7020,0
20250325,155200,2883733465,7020,7020,7020,7020,0
20250325,155100,2883733465,7020,7020,7020,7020,0
20250325,155000,2883733465,7020,7020,7020,7020,0
20250325,154900,2883733465,7020,7020,7020,7020,0
20250325,154800,2883733465,7020,7020,7020,7020,0
20250325,154700,2883733465,7020,7020,7020,7020,0
20250325,154600,2883733465,7020,7020,7020,7020,0
20250325,154500,2883733465,7020,7020,7020,7020,0
20250325,154400,2883733465,7020,7020,7020,7020,0
20250325,154300,2883733465,7020,7020,7020,7020,0
20250325,154200,2883733465,7020,7020,7020,7020,0
20250325,154100,2883733465,7020,7020,7020,7020,0
20250325,154000,2883733465,7020,7020,7020,7020,0
20250325,153900,2883733465,7020,7020,7020,7020,0
20250325,153800,2883733465,7020,7020,7020,7020,3208
20250325,153700,2883733465,7020,7020,7020,7020,0
20250325,153600,2883733465,7020,7020,7020,7020,0
20250325,153500,2883733465,7020,7020,7020,7020,0
20250325,153400,2883733465,7020,7020,7020,7020,0
20250325,153300,2883733465,7020,7020,7020,7020,0
20250325,153200,2883733465,7020,7020,7020,7020,0
20250325,153100,2883733465,7020,7020,7020,7020,0
20250325,153000,2883733465,7020,7020,7020,7020,3208
20250325,152900,2861213305,7040,7040,7040,7040,0
20250325,152800,2861213305,7040,7040,7040,7040,0
20250325,152700,2861213305,7040,7040,7040,7040,0
20250325,152600,2861213305,7040,7040,7040,7040,0
20250325,152500,2861213305,7040,7040,7040,7040,0
20250325,152400,2861213305,7040,7040,7040,7040,0
20250325,152300,2861213305,7040,7040,7040,7040,0
20250325,152200,2861213305,7040,7040,7040,7040,0
20250325,152100,2861213305,7040,7040,7040,7040,0
20250325,152000,2861213305,7040,7040,7040,7040,0
20250325,151900,2861213305,7040,7030,7040,7010,2976
20250325,151800,2840327655,7030,7030,7030,7020,950
20250325,151700,2833656185,7030,7010,7030,7010,2046
20250325,151600,2819290885,7010,7000,7010,7000,5000
20250325,151500,2784258545,7000,6990,7000,6980,2127
20250325,151400,2769390815,6990,6990,6990,6990,116
20250325,151300,2768579975,6990,6980,6990,6980,472
20250325,151200,2765285255,6980,6970,6980,6970,486
20250325,151100,2761895575,6970,6980,6980,6970,1864
20250325,151000,2748894855,6980,6980,6990,6980,2056
20250325,150900,2734543675,6980,6980,6980,6980,2374
20250325,150800,2717973155,6970,6990,6990,6970,3525
20250325,150700,2693399555,6990,6980,6990,6980,677
20250325,150600,2688674075,6990,6980,6990,6970,2507
20250325,150500,2671190215,6980,6990,6990,6970,2285
20250325,150400,2655242225,6980,6990,6990,6980,310
20250325,150300,2653077325,6990,6990,6990,6980,407
20250325,150200,2650234935,6990,6980,6990,6980,1100
20250325,150100,2642553935,6990,6990,6990,6990,51
20250325,150000,2642197445,7000,7000,7000,7000,3
20250325,145900,2642176445,7000,6980,7000,6980,2143
20250325,145800,2627215445,6990,6990,6990,6990,700
20250325,145700,2622322445,6990,6990,7000,6990,780
20250325,145600,2616870065,6990,6990,6990,6980,5861
20250325,145500,2575904475,6980,6990,6990,6980,804
20250325,145400,2570292445,6990,6990,6990,6990,10
20250325,145300,2570222545,6990,6990,6990,6990,728
20250325,145200,2565133825,7000,7000,7000,7000,124
20250325,145100,2564265825,6990,7000,7000,6990,1296
20250325,145000,2555205785,7000,7010,7010,7000,85
20250325,144900,2554610775,7000,7000,7000,6990,745
20250325,144800,2549395785,7000,7000,7000,7000,2083
20250325,144700,2534814785,7010,7010,7010,7010,2
20250325,144600,2534800765,7000,7000,7000,7000,400
20250325,144500,2532000765,7000,7010,7010,7000,46
20250325,144400,2531678725,7010,7010,7010,7010,0
20250325,144300,2531678725,7010,7000,7010,7000,1002
20250325,144200,2524664705,7000,7010,7010,7000,1630
20250325,144100,2513254475,7010,7010,7010,7010,174
20250325,144000,2512034735,7000,7000,7010,7000,284
20250325,143900,2510046635,6980,7020,7020,6980,28159
20250325,143800,2313350145,7010,7010,7020,7010,1552
20250325,143700,2302470215,7000,7000,7000,7000,2698
20250325,143600,2283584215,7000,6990,7000,6990,183
20250325,143500,2282304925,7000,7000,7000,7000,298
20250325,143400,2280218925,7000,7000,7010,6990,2555
20250325,143300,2262335405,7000,7000,7000,7000,263
20250325,143200,2260494405,7000,7000,7000,6990,311
20250325,143100,2258317505,6990,7000,7000,6990,339
20250325,143000,2255944665,7000,7000,7000,7000,190
20250325,142900,2254614665,7000,6990,7000,6990,1920
20250325,142800,2241184855,6980,6980,6990,6980,828
20250325,142700,2235403195,6990,6990,6990,6990,2
20250325,142600,2235389215,6970,6990,6990,6970,652
20250325,142500,2230839115,6980,6990,6990,6980,320
20250325,142400,2228604315,7000,7000,7000,6990,135
20250325,142300,2227659545,6990,6990,6990,6990,67
20250325,142200,2227191215,7000,7000,7000,7000,0
20250325,142100,2227191215,7000,6980,7000,6980,248
20250325,142000,2225460155,6990,6980,6990,6980,624
20250325,141900,2221104225,6980,6980,6980,6980,300
20250325,141800,2219010225,6980,6980,6980,6980,269
20250325,141700,2217132605,6970,6970,6970,6970,1741
20250325,141600,2204997835,6970,6980,6990,6970,760
20250325,141500,2199699175,6980,6980,6980,6980,20
20250325,141400,2199559575,6990,6980,6990,6980,192
20250325,141300,2198219395,6980,6990,6990,6980,136
20250325,141200,2197270105,6990,6980,6990,6980,177
20250325,141100,2196034595,6990,7000,7000,6990,1376
20250325,141000,2186416335,6990,6990,6990,6990,5
20250325,140900,2186381385,6990,7000,7000,6990,291
20250325,140800,2184347095,7000,6990,7000,6990,63
20250325,140700,2183906165,6990,6980,6990,6980,697
20250325,140600,2179035795,6980,6980,6980,6980,33
20250325,140500,2178805455,6980,6980,6990,6980,676
20250325,140400,2174086955,6970,6970,6970,6970,0
20250325,140300,2174086955,6970,6980,6980,6970,501
20250325,140200,2170594455,6980,6980,6990,6980,389
20250325,140100,2167878955,6990,6990,6990,6990,72
20250325,140000,2167375675,6990,7000,7000,6990,93
20250325,135900,2166725585,7000,7000,7000,6990,313
20250325,135800,2164534905,7000,7010,7010,7000,522
20250325,135700,2160880865,7000,7000,7000,7000,665
20250325,135600,2156225865,7000,6990,7000,6990,10
20250325,135500,2156155945,6990,6990,7000,6980,466
20250325,135400,2152900255,6980,6990,6990,6980,200
20250325,135300,2151504235,6980,6970,6990,6970,14082
20250325,135200,2053217925,6970,6980,6980,6970,5297
20250325,135100,2016279095,6980,7000,7000,6980,886
20250325,135000,2010084845,6990,7000,7000,6990,1905
20250325,134900,1996767760,6980,6980,6980,6980,0
20250325,134800,1996767760,6980,6990,7000,6980,183
20250325,134700,1995490160,6990,6980,6990,6980,155
20250325,134600,1994406910,6970,6970,6970,6970,558
20250325,134500,1990517650,6970,6970,6980,6970,1875
20250325,134400,1977436370,6970,6990,6990,6970,154
20250325,134300,1976361730,6980,7000,7000,6980,4225
20250325,134200,1946859240,7000,7000,7000,6990,527
20250325,134100,1943171540,7000,6990,7000,6990,3552
20250325,134000,1918317350,6990,7000,7000,6990,2832
20250325,133900,1898521260,7000,7010,7010,6990,2936
20250325,133800,1877993330,7010,7010,7020,7010,1171
20250325,133700,1869784600,7010,7010,7010,7000,402
20250325,133600,1866968940,7020,7020,7020,7020,22
20250325,133500,1866814500,7010,7010,7010,7010,220
20250325,133400,1865272300,7010,7010,7010,7000,506
20250325,133300,1861726690,7010,7010,7020,7000,87
20250325,133200,1861116830,7010,7000,7010,7000,237
20250325,133100,1859457470,7000,7000,7010,7000,461
20250325,133000,1856230390,7000,7000,7010,7000,3611
20250325,132900,1830952590,7010,7010,7010,7010,69
20250325,132800,1830468900,7010,7020,7020,7010,394
20250325,132700,1827706460,7020,7010,7020,7010,41
20250325,132600,1827419030,7020,7020,7020,7020,2
20250325,132500,1827404990,7020,7020,7020,7020,0
20250325,132400,1827404990,7020,7020,7020,7020,211
20250325,132300,1825923770,7010,7020,7020,7010,137
20250325,132200,1824963100,7020,7020,7020,7020,259
20250325,132100,1823144920,7010,7010,7010,7010,23
20250325,132000,1822983690,7010,7010,7010,7000,1418
20250325,131900,1813044230,7020,7020,7020,7020,192
20250325,131800,1811696390,7030,7030,7030,7030,2
20250325,131700,1811682330,7010,7010,7010,7010,0
20250325,131600,1811682330,7010,7020,7020,7010,41
20250325,131500,1811394700,7030,7030,7030,7020,404
20250325,131400,1808558390,7020,7020,7020,7020,320
20250325,131300,1806311990,7030,7020,7030,7020,80
20250325,131200,1805749880,7030,7030,7030,7030,44
20250325,131100,1805440560,7030,7030,7030,7030,2
20250325,131000,1805426500,7030,7030,7030,7030,26
20250325,130900,1805243720,7030,7030,7030,7020,34
20250325,130800,1805004860,7030,7030,7030,7030,25
20250325,130700,1804829110,7050,7050,7050,7050,0
20250325,130600,1804829110,7050,7010,7050,7000,2590
20250325,130500,1786621040,7010,7010,7010,7000,249
20250325,130400,1784875850,7010,7010,7010,7010,0
20250325,130300,1784875850,7010,7000,7010,7000,190
20250325,130200,1783544150,7010,7010,7010,7000,493
20250325,130100,1780088580,7000,7010,7010,7000,117
20250325,130000,1779268630,7010,7010,7010,7010,3
20250325,125900,1779247600,7000,7000,7000,7000,770
20250325,125800,1773857600,7000,7000,7010,7000,1930
20250325,125700,1760345040,6990,7000,7000,6990,323
20250325,125600,1758084260,7000,7000,7000,7000,501
20250325,125500,1754577260,7000,7010,7010,7000,42
20250325,125400,1754283240,7000,7000,7000,7000,17
20250325,125300,1754164240,7010,7020,7020,7010,1484
20250325,125200,1743760880,7020,7010,7020,7010,51
20250325,125100,1743403360,7010,7020,7020,7010,395
20250325,125000,1740634390,7010,7020,7020,7010,38
20250325,124900,1740367960,7020,7020,7020,7020,1355
20250325,124800,1730855860,7020,7040,7040,7020,200
20250325,124700,1729450660,7040,7030,7040,7030,137
20250325,124600,1728486360,7030,7030,7030,7030,545
20250325,124500,1724655010,7020,7020,7020,7020,0
20250325,124400,1724655010,7020,7030,7030,7020,36
20250325,124300,1724402260,7020,7020,7020,7020,151
20250325,124200,1723342240,7020,7010,7020,7010,504
20250325,124100,1719804180,7010,7020,7020,7010,42
20250325,124000,1719509730,7020,7010,7020,7010,78
20250325,123900,1718962330,7020,7020,7020,7020,206
20250325,123800,1717516210,7020,7020,7020,7020,2
20250325,123700,1717502170,7010,7020,7020,7010,37
20250325,123600,1717242780,7010,7020,7020,7010,25
20250325,123500,1717067520,7020,7020,7020,7020,103
20250325,123400,1716344460,7010,7030,7030,7010,1184
20250325,123300,1708030000,7040,7020,7040,7020,1799
20250325,123200,1695383080,7030,7030,7030,7030,0
20250325,123100,1695383080,7030,7030,7030,7030,2
20250325,123000,1695369020,7020,7030,7030,7010,85
20250325,122900,1694771950,7020,7020,7020,7020,1098
20250325,122800,1687063990,7020,7020,7020,7020,2
20250325,122700,1687049950,7010,7010,7010,7010,31
20250325,122600,1686832640,7020,7020,7020,7020,2
20250325,122500,1686818600,7010,7010,7020,7010,95
20250325,122400,1686152640,7010,7010,7010,7010,1
20250325,122300,1686145630,7010,7010,7010,7000,34
20250325,122200,1685907430,7010,7010,7010,7010,16
20250325,122100,1685795270,7010,7010,7010,7010,0
20250325,122000,1685795270,7010,7010,7010,7010,758
20250325,121900,1680481690,7010,7020,7020,7010,68
20250325,121800,1680004980,7010,7010,7010,7010,20
20250325,121700,1679864780,7010,7010,7010,7010,199
20250325,121600,1678469790,7010,7020,7020,7010,1827
20250325,121500,1665657610,7020,7020,7020,7010,25
20250325,121400,1665482330,7020,7020,7020,7020,0
20250325,121300,1665482330,7020,7000,7020,7000,107
20250325,121200,1664732290,7000,7000,7000,7000,766
20250325,121100,1659370290,7010,7010,7010,7000,113
20250325,121000,1658578360,7010,7020,7020,7010,108
20250325,120900,1657821190,7020,7010,7020,7000,56
20250325,120800,1657428740,7000,7000,7000,7000,24
20250325,120700,1657260740,7000,6990,7000,6990,1931
20250325,120600,1643751980,6990,6990,6990,6990,2
20250325,120500,1643738000,6980,6990,6990,6980,203
20250325,120400,1642319180,6990,6980,6990,6980,23
20250325,120300,1642158620,6990,6990,6990,6990,23
20250325,120200,1641997850,6990,6990,7000,6990,52
20250325,120100,1641634350,6990,6990,6990,6990,0
20250325,120000,1641634350,6990,6990,6990,6980,338
20250325,115900,1639274600,6990,6990,6990,6990,367
20250325,115800,1636709270,6990,6990,7000,6990,348
20250325,115700,1634276735,6990,6990,6990,6990,19
20250325,115600,1634143925,6990,6990,6990,6990,517
20250325,115500,1630530095,6990,6980,6990,6980,327
20250325,115400,1628247465,6990,6990,6990,6990,484
20250325,115300,1624864305,6980,6980,6980,6980,57
20250325,115200,1624466445,6980,6980,6980,6970,4000
20250325,115100,1596573355,6990,6980,6990,6980,37
20250325,115000,1596315075,6980,6990,6990,6980,201
20250325,114900,1594912075,6980,6980,6980,6980,209
20250325,114800,1593453255,6980,6970,6980,6970,58
20250325,114700,1593048755,6980,6980,6980,6980,185
20250325,114600,1591757455,6980,6980,6990,6970,201
20250325,114500,1590354465,6980,6980,6980,6980,1764
20250325,114400,1578041745,6970,6970,6980,6970,42
20250325,114300,1577748985,6980,6970,6980,6970,998
20250325,114200,1570792915,6960,6960,6960,6960,20
20250325,114100,1570653715,6970,6980,6980,6970,1197
20250325,114000,1562310605,6970,6980,6980,6970,249
20250325,113900,1560573085,6970,6970,6980,6970,404
20250325,113800,1557755405,6970,6970,6970,6970,1000
20250325,113700,1550785405,6970,6980,6980,6970,544
20250325,113600,1546992905,6960,6970,6970,6960,950
20250325,113500,1540375905,6960,6960,6960,6950,217
20250325,113400,1538867555,6960,6960,6960,6960,1030
20250325,113300,1531698755,6970,6960,6970,6950,2673
20250325,113200,1513105165,6970,6980,6980,6970,106
20250325,113100,1512365625,6970,6950,6970,6950,4484
20250325,113000,1481159475,6950,6980,6980,6950,5553
20250325,112900,1442513455,6960,6960,6970,6960,1143
20250325,112800,1434548175,6970,6970,6980,6970,1547
20250325,112700,1423759385,6970,6960,6970,6940,7777
20250325,112600,1369693105,6970,6970,6980,6960,330
20250325,112500,1367393165,6960,6960,6960,6960,202
20250325,112400,1365987245,6970,6960,6970,6960,1656
20250325,112300,1354460465,6980,6960,6980,6950,1625
20250325,112200,1343142125,6970,6960,6970,6960,226
20250325,112100,1341569145,6960,6970,6980,6960,4570
20250325,112000,1309735145,6970,6980,6980,6970,204
20250325,111900,1308312865,6980,6980,6990,6970,6154
20250325,111800,1265359705,6980,6990,6990,6980,2157
20250325,111700,1250283565,7000,7000,7000,6990,1877
20250325,111600,1237152855,7000,6990,7000,6980,193
20250325,111500,1235804115,6990,7000,7000,6990,732
20250325,111400,1230687405,6990,6990,6990,6980,2016
20250325,111300,1216597145,6980,6980,6990,6980,332
20250325,111200,1214279745,6980,6990,6990,6980,224
20250325,111100,1212714485,6990,6980,6990,6980,1934
20250325,111000,1199204475,6990,7000,7000,6980,983
20250325,110900,1192338845,6990,7010,7010,6990,4820
20250325,110800,1158636945,7010,7010,7010,7010,672
20250325,110700,1153926225,7010,7000,7010,6990,652
20250325,110600,1149362235,7000,7000,7000,7000,201
20250325,110500,1147955235,7000,7000,7000,6990,1023
20250325,110400,1140795235,7010,7000,7010,7000,14
20250325,110300,1140697185,7000,7010,7010,7000,85
20250325,110200,1140101525,7000,7000,7010,7000,3845
20250325,110100,1113186500,7010,7010,7010,7010,1664
20250325,110000,1101521860,7010,7010,7010,7000,960
20250325,105900,1094792440,7010,7010,7010,7010,700
20250325,105800,1089885440,7010,7010,7010,7010,51
20250325,105700,1089527930,7020,7010,7020,7010,68
20250325,105600,1089051000,7020,7020,7020,7010,1043
20250325,105500,1081729320,7020,7020,7020,7020,1503
20250325,105400,1071178260,7020,7030,7030,7020,429
20250325,105300,1068162690,7030,7020,7030,7020,24
20250325,105200,1067994190,7030,7030,7030,7030,4
20250325,105100,1067966070,7030,7030,7030,7020,637
20250325,105000,1063488270,7020,7030,7030,7020,152
20250325,104900,1062421210,7020,7030,7030,7020,85
20250325,104800,1061824260,7030,7030,7030,7020,1701
20250325,104700,1049883010,7030,7020,7030,7020,1400
20250325,104600,1040051550,7020,7010,7020,7010,29
20250325,104500,1039848240,7010,7010,7010,7000,4110
20250325,104400,1011074840,7020,7010,7020,7010,88
20250325,104300,1010457940,7020,7020,7020,7020,2
20250325,104200,1010443900,7020,7020,7020,7020,743
20250325,104100,1005228040,7000,7020,7030,7000,4211
20250325,104000,975733850,7020,7020,7020,7020,1257
20250325,103900,966909710,7030,7020,7030,7020,333
20250325,103800,964572030,7030,7030,7030,7020,260
20250325,103700,962745050,7040,7030,7040,7030,38
20250325,103600,962477890,7030,7030,7030,7030,0
20250325,103500,962477890,7030,7020,7030,7020,28
20250325,103400,962281150,7020,7020,7030,7020,711
20250325,103300,957289030,7030,7030,7030,7020,33
20250325,103200,957057180,7030,7020,7030,7010,2117
20250325,103100,942202600,7010,7010,7010,7010,24
20250325,103000,942034360,7010,7020,7020,7010,541
20250325,102900,938241890,7010,7010,7010,7010,101
20250325,102800,937533880,7020,7020,7020,7010,885
20250325,102700,931329790,7020,7010,7020,7010,1396
20250325,102600,921537280,7010,7010,7010,7000,57
20250325,102500,921137860,7020,7010,7020,7010,1501
20250325,102400,910615840,7020,7020,7020,7020,53
20250325,102300,910243780,7020,7030,7030,7020,32
20250325,102200,910019130,7020,7020,7020,7020,5
20250325,102100,909984030,7020,7030,7030,7020,608
20250325,102000,905715540,7030,7030,7040,7030,78
20250325,101900,905167190,7040,7030,7040,7030,258
20250325,101800,903353420,7040,7040,7040,7040,5
20250325,101700,903318220,7040,7030,7040,7030,24
20250325,101600,903149480,7030,7030,7030,7030,63
20250325,101500,902706590,7030,7030,7030,7030,1918
20250325,101400,889223050,7040,7030,7040,7030,312
20250325,101300,887028980,7030,7030,7030,7030,244
20250325,101200,885313660,7020,7040,7040,7020,536
20250325,101100,881548710,7040,7040,7040,7030,550
20250325,101000,877681210,7040,7030,7040,7030,61
20250325,100900,877251940,7010,7040,7040,7010,710
20250325,100800,872268230,7040,7030,7040,7030,362
20250325,100700,869722130,7030,7030,7030,7030,500
20250325,100600,866207130,7030,7020,7030,7020,68
20250325,100500,865729750,7020,7030,7030,7010,1383
20250325,100400,856018060,7020,7030,7030,7020,804
20250325,100300,850372480,7030,7010,7030,7010,1241
20250325,100200,841658530,7010,7010,7010,7010,17
20250325,100100,841539360,7030,7030,7030,7030,1
20250325,100000,841532330,7010,7010,7020,7010,2640
20250325,095900,823017390,7020,7020,7030,7020,185
20250325,095800,821718670,7020,7030,7030,7020,317
20250325,095700,819493300,7030,7030,7030,7030,66
20250325,095600,819029320,7030,7040,7040,7030,786
20250325,095500,813501170,7040,7040,7050,7040,824
20250325,095400,807698980,7040,7050,7050,7040,133
20250325,095300,806761660,7040,7040,7040,7040,20
20250325,095200,806620860,7030,7040,7040,7030,1333
20250325,095100,797247550,7030,7030,7030,7030,33
20250325,095000,797015560,7040,7040,7040,7040,2
20250325,094900,797001480,7030,7030,7030,7030,57
20250325,094800,796600770,7030,7040,7050,7030,132
20250325,094700,795671420,7040,7050,7050,7040,114
20250325,094600,794868790,7040,7040,7040,7040,83
20250325,094500,794284470,7040,7040,7040,7030,119
20250325,094400,793447610,7030,7050,7050,7030,2131
20250325,094300,778448360,7040,7050,7050,7040,139
20250325,094200,777468800,7050,7030,7050,7030,988
20250325,094100,770517700,7030,7040,7040,7030,70
20250325,094000,770025580,7030,7050,7050,7030,546
20250325,093900,766181970,7050,7040,7050,7040,1065
20250325,093800,758684350,7050,7040,7050,7040,652
20250325,093700,754088050,7050,7050,7050,7040,2592
20250325,093600,735827280,7050,7040,7050,7040,1566
20250325,093500,724802470,7040,7040,7050,7030,1254
20250325,093400,715974300,7050,7020,7090,7020,3214
20250325,093300,693331090,7020,7030,7030,7020,941
20250325,093200,686722590,7030,7030,7030,7020,1653
20250325,093100,675106610,7030,7000,7030,7000,843
20250325,093000,669192490,7010,6990,7030,6990,1488
20250325,092900,658775830,6980,6970,6990,6970,2879
20250325,092800,638690730,6980,6980,6980,6980,217
20250325,092700,637176070,6970,6950,6990,6950,2066
20250325,092600,622766860,6970,6950,6970,6940,1765
20250325,092500,610502100,6950,6970,6970,6950,2189
20250325,092400,595280460,6960,7010,7010,6920,19153
20250325,092300,461785210,7010,7010,7010,7000,3530
20250325,092200,437049910,7020,7020,7020,7010,1912
20250325,092100,423633920,7020,7020,7030,7020,586
20250325,092000,419519610,7030,7040,7040,7030,416
20250325,091900,416594950,7050,7040,7050,7040,299
20250325,091800,414489810,7030,7020,7030,7000,4447
20250325,091700,383316380,7010,7030,7030,7000,13793
20250325,091600,286540890,7030,7030,7040,7020,3373
20250325,091500,262828850,7030,7030,7030,7020,3280
20250325,091400,239802920,7030,7030,7040,7025,1079
20250325,091300,232217030,7030,7030,7040,7030,1785
20250325,091200,219668330,7040,7030,7040,7030,821
20250325,091100,213896550,7030,7040,7040,7030,1240
20250325,091000,205179340,7040,7030,7040,7020,1376
20250325,090900,195505860,7030,7060,7060,7020,4808
20250325,090800,161648670,7060,7070,7070,7060,5481
20250325,090700,122944260,7080,7090,7090,7070,3028
20250325,090600,101516390,7090,7090,7090,7090,1082
20250325,090500,93845010,7090,7100,7100,7090,918
20250325,090400,87331030,7100,7080,7120,7080,3002
20250325,090300,66040610,7080,7080,7090,7060,2487
20250325,090200,48462580,7090,7090,7090,7090,961
20250325,090100,41649090,7080,7100,7100,7070,1466
20250325,090000,31272330,7110,7050,7120,7050,4414