KissMeData/099430/min/candle-20250403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195000,2169099825,7230,7230,7230,7230,16560
20250403,194900,2169099825,7230,7230,7230,7230,0
20250403,194800,2169099825,7230,7230,7230,7230,0
20250403,194700,2169099825,7230,7230,7230,7230,0
20250403,194600,2169099825,7230,7230,7230,7230,0
20250403,194500,2169099825,7230,7230,7230,7230,0
20250403,194400,2169099825,7230,7230,7230,7230,0
20250403,194300,2169099825,7230,7230,7230,7230,0
20250403,194200,2169099825,7230,7230,7230,7230,0
20250403,194100,2169099825,7230,7230,7230,7230,0
20250403,194000,2169099825,7230,7230,7230,7230,0
20250403,193900,2169099825,7230,7230,7230,7230,0
20250403,193800,2169099825,7230,7230,7230,7230,0
20250403,193700,2169099825,7230,7230,7230,7230,0
20250403,193600,2169099825,7230,7230,7230,7230,0
20250403,193500,2169099825,7230,7230,7230,7230,0
20250403,193400,2169099825,7230,7230,7230,7230,0
20250403,193300,2169099825,7230,7230,7230,7230,0
20250403,193200,2169099825,7230,7230,7230,7230,0
20250403,193100,2169099825,7230,7230,7230,7230,0
20250403,193000,2169099825,7230,7230,7230,7230,0
20250403,192900,2169099825,7230,7230,7230,7230,0
20250403,192800,2169099825,7230,7230,7230,7230,0
20250403,192700,2169099825,7230,7230,7230,7230,0
20250403,192600,2169099825,7230,7230,7230,7230,0
20250403,192500,2169099825,7230,7230,7230,7230,0
20250403,192400,2169099825,7230,7230,7230,7230,0
20250403,192300,2169099825,7230,7230,7230,7230,0
20250403,192200,2169099825,7230,7230,7230,7230,0
20250403,192100,2169099825,7230,7230,7230,7230,0
20250403,192000,2169099825,7230,7230,7230,7230,16560
20250403,191900,2169099825,7230,7230,7230,7230,0
20250403,191800,2169099825,7230,7230,7230,7230,0
20250403,191700,2169099825,7230,7230,7230,7230,0
20250403,191600,2169099825,7230,7230,7230,7230,0
20250403,191500,2169099825,7230,7230,7230,7230,0
20250403,191400,2169099825,7230,7230,7230,7230,0
20250403,191300,2169099825,7230,7230,7230,7230,0
20250403,191200,2169099825,7230,7230,7230,7230,0
20250403,191100,2169099825,7230,7230,7230,7230,0
20250403,191000,2169099825,7230,7230,7230,7230,0
20250403,190900,2169099825,7230,7230,7230,7230,0
20250403,190800,2169099825,7230,7230,7230,7230,0
20250403,190700,2169099825,7230,7230,7230,7230,0
20250403,190600,2169099825,7230,7230,7230,7230,0
20250403,190500,2169099825,7230,7230,7230,7230,0
20250403,190400,2169099825,7230,7230,7230,7230,0
20250403,190300,2169099825,7230,7230,7230,7230,0
20250403,190200,2169099825,7230,7230,7230,7230,0
20250403,190100,2169099825,7230,7230,7230,7230,0
20250403,190000,2169099825,7230,7230,7230,7230,0
20250403,185900,2169099825,7230,7230,7230,7230,0
20250403,185800,2169099825,7230,7230,7230,7230,0
20250403,185700,2169099825,7230,7230,7230,7230,0
20250403,185600,2169099825,7230,7230,7230,7230,0
20250403,185500,2169099825,7230,7230,7230,7230,0
20250403,185400,2169099825,7230,7230,7230,7230,0
20250403,185300,2169099825,7230,7230,7230,7230,0
20250403,185200,2169099825,7230,7230,7230,7230,0
20250403,185100,2169099825,7230,7230,7230,7230,0
20250403,185000,2169099825,7230,7230,7230,7230,16560
20250403,184900,2169099825,7230,7230,7230,7230,0
20250403,184800,2169099825,7230,7230,7230,7230,0
20250403,184700,2169099825,7230,7230,7230,7230,0
20250403,184600,2169099825,7230,7230,7230,7230,0
20250403,184500,2169099825,7230,7230,7230,7230,0
20250403,184400,2169099825,7230,7230,7230,7230,0
20250403,184300,2169099825,7230,7230,7230,7230,0
20250403,184200,2169099825,7230,7230,7230,7230,0
20250403,184100,2169099825,7230,7230,7230,7230,0
20250403,184000,2169099825,7230,7230,7230,7230,0
20250403,183900,2169099825,7230,7230,7230,7230,0
20250403,183800,2169099825,7230,7230,7230,7230,0
20250403,183700,2169099825,7230,7230,7230,7230,0
20250403,183600,2169099825,7230,7230,7230,7230,0
20250403,183500,2169099825,7230,7230,7230,7230,0
20250403,183400,2169099825,7230,7230,7230,7230,0
20250403,183300,2169099825,7230,7230,7230,7230,0
20250403,183200,2169099825,7230,7230,7230,7230,0
20250403,183100,2169099825,7230,7230,7230,7230,0
20250403,183000,2169099825,7230,7230,7230,7230,0
20250403,182900,2169099825,7230,7230,7230,7230,0
20250403,182800,2169099825,7230,7230,7230,7230,0
20250403,182700,2169099825,7230,7230,7230,7230,0
20250403,182600,2169099825,7230,7230,7230,7230,0
20250403,182500,2169099825,7230,7230,7230,7230,0
20250403,182400,2169099825,7230,7230,7230,7230,0
20250403,182300,2169099825,7230,7230,7230,7230,0
20250403,182200,2169099825,7230,7230,7230,7230,0
20250403,182100,2169099825,7230,7230,7230,7230,0
20250403,182000,2169099825,7230,7230,7230,7230,16560
20250403,181900,2169099825,7230,7230,7230,7230,0
20250403,181800,2169099825,7230,7230,7230,7230,0
20250403,181700,2169099825,7230,7230,7230,7230,0
20250403,181600,2169099825,7230,7230,7230,7230,0
20250403,181500,2169099825,7230,7230,7230,7230,0
20250403,181400,2169099825,7230,7230,7230,7230,0
20250403,181300,2169099825,7230,7230,7230,7230,0
20250403,181200,2169099825,7230,7230,7230,7230,0
20250403,181100,2169099825,7230,7230,7230,7230,0
20250403,181000,2169099825,7230,7230,7230,7230,0
20250403,180900,2169099825,7230,7230,7230,7230,0
20250403,180800,2169099825,7230,7230,7230,7230,0
20250403,180700,2169099825,7230,7230,7230,7230,0
20250403,180600,2169099825,7230,7230,7230,7230,0
20250403,180500,2169099825,7230,7230,7230,7230,0
20250403,180400,2169099825,7230,7230,7230,7230,0
20250403,180300,2169099825,7230,7230,7230,7230,0
20250403,180200,2169099825,7230,7230,7230,7230,0
20250403,180100,2169099825,7230,7230,7230,7230,0
20250403,180000,2169099825,7230,7230,7230,7230,0
20250403,175900,2169099825,7230,7230,7230,7230,0
20250403,175800,2169099825,7230,7230,7230,7230,0
20250403,175700,2169099825,7230,7230,7230,7230,0
20250403,175600,2169099825,7230,7230,7230,7230,0
20250403,175500,2169099825,7230,7230,7230,7230,0
20250403,175400,2169099825,7230,7230,7230,7230,0
20250403,175300,2169099825,7230,7230,7230,7230,0
20250403,175200,2169099825,7230,7230,7230,7230,0
20250403,175100,2169099825,7230,7230,7230,7230,0
20250403,175000,2169099825,7230,7230,7230,7230,16560
20250403,174900,2169099825,7230,7230,7230,7230,0
20250403,174800,2169099825,7230,7230,7230,7230,0
20250403,174700,2169099825,7230,7230,7230,7230,0
20250403,174600,2169099825,7230,7230,7230,7230,0
20250403,174500,2169099825,7230,7230,7230,7230,0
20250403,174400,2169099825,7230,7230,7230,7230,0
20250403,174300,2169099825,7230,7230,7230,7230,0
20250403,174200,2169099825,7230,7230,7230,7230,0
20250403,174100,2169099825,7230,7230,7230,7230,0
20250403,174000,2169099825,7230,7230,7230,7230,0
20250403,173900,2169099825,7230,7230,7230,7230,0
20250403,173800,2169099825,7230,7230,7230,7230,0
20250403,173700,2169099825,7230,7230,7230,7230,0
20250403,173600,2169099825,7230,7230,7230,7230,0
20250403,173500,2169099825,7230,7230,7230,7230,0
20250403,173400,2169099825,7230,7230,7230,7230,0
20250403,173300,2169099825,7230,7230,7230,7230,0
20250403,173200,2169099825,7230,7230,7230,7230,0
20250403,173100,2169099825,7230,7230,7230,7230,0
20250403,173000,2169099825,7230,7230,7230,7230,0
20250403,172900,2169099825,7230,7230,7230,7230,0
20250403,172800,2169099825,7230,7230,7230,7230,0
20250403,172700,2169099825,7230,7230,7230,7230,0
20250403,172600,2169099825,7230,7230,7230,7230,0
20250403,172500,2169099825,7230,7230,7230,7230,0
20250403,172400,2169099825,7230,7230,7230,7230,0
20250403,172300,2169099825,7230,7230,7230,7230,0
20250403,172200,2169099825,7230,7230,7230,7230,0
20250403,172100,2169099825,7230,7230,7230,7230,0
20250403,172000,2169099825,7230,7230,7230,7230,16560
20250403,171900,2169099825,7230,7230,7230,7230,0
20250403,171800,2169099825,7230,7230,7230,7230,0
20250403,171700,2169099825,7230,7230,7230,7230,0
20250403,171600,2169099825,7230,7230,7230,7230,0
20250403,171500,2169099825,7230,7230,7230,7230,0
20250403,171400,2169099825,7230,7230,7230,7230,0
20250403,171300,2169099825,7230,7230,7230,7230,0
20250403,171200,2169099825,7230,7230,7230,7230,0
20250403,171100,2169099825,7230,7230,7230,7230,0
20250403,171000,2169099825,7230,7230,7230,7230,0
20250403,170900,2169099825,7230,7230,7230,7230,0
20250403,170800,2169099825,7230,7230,7230,7230,0
20250403,170700,2169099825,7230,7230,7230,7230,0
20250403,170600,2169099825,7230,7230,7230,7230,0
20250403,170500,2169099825,7230,7230,7230,7230,0
20250403,170400,2169099825,7230,7230,7230,7230,0
20250403,170300,2169099825,7230,7230,7230,7230,0
20250403,170200,2169099825,7230,7230,7230,7230,0
20250403,170100,2169099825,7230,7230,7230,7230,0
20250403,170000,2169099825,7230,7230,7230,7230,0
20250403,165900,2169099825,7230,7230,7230,7230,0
20250403,165800,2169099825,7230,7230,7230,7230,0
20250403,165700,2169099825,7230,7230,7230,7230,0
20250403,165600,2169099825,7230,7230,7230,7230,0
20250403,165500,2169099825,7230,7230,7230,7230,0
20250403,165400,2169099825,7230,7230,7230,7230,0
20250403,165300,2169099825,7230,7230,7230,7230,0
20250403,165200,2169099825,7230,7230,7230,7230,0
20250403,165100,2169099825,7230,7230,7230,7230,0
20250403,165000,2169099825,7230,7230,7230,7230,16560
20250403,164900,2169099825,7230,7230,7230,7230,0
20250403,164800,2169099825,7230,7230,7230,7230,0
20250403,164700,2169099825,7230,7230,7230,7230,0
20250403,164600,2169099825,7230,7230,7230,7230,0
20250403,164500,2169099825,7230,7230,7230,7230,0
20250403,164400,2169099825,7230,7230,7230,7230,0
20250403,164300,2169099825,7230,7230,7230,7230,0
20250403,164200,2169099825,7230,7230,7230,7230,0
20250403,164100,2169099825,7230,7230,7230,7230,0
20250403,164000,2169099825,7230,7230,7230,7230,0
20250403,163900,2169099825,7230,7230,7230,7230,0
20250403,163800,2169099825,7230,7230,7230,7230,0
20250403,163700,2169099825,7230,7230,7230,7230,0
20250403,163600,2169099825,7230,7230,7230,7230,0
20250403,163500,2169099825,7230,7230,7230,7230,0
20250403,163400,2169099825,7230,7230,7230,7230,0
20250403,163300,2169099825,7230,7230,7230,7230,0
20250403,163200,2169099825,7230,7230,7230,7230,0
20250403,163100,2169099825,7230,7230,7230,7230,0
20250403,163000,2169099825,7230,7230,7230,7230,0
20250403,162900,2169099825,7230,7230,7230,7230,0
20250403,162800,2169099825,7230,7230,7230,7230,0
20250403,162700,2169099825,7230,7230,7230,7230,0
20250403,162600,2169099825,7230,7230,7230,7230,0
20250403,162500,2169099825,7230,7230,7230,7230,0
20250403,162400,2169099825,7230,7230,7230,7230,0
20250403,162300,2169099825,7230,7230,7230,7230,0
20250403,162200,2169099825,7230,7230,7230,7230,0
20250403,162100,2169099825,7230,7230,7230,7230,0
20250403,162000,2169099825,7230,7230,7230,7230,16560
20250403,161900,2169099825,7230,7230,7230,7230,0
20250403,161800,2169099825,7230,7230,7230,7230,0
20250403,161700,2169099825,7230,7230,7230,7230,0
20250403,161600,2169099825,7230,7230,7230,7230,0
20250403,161500,2169099825,7230,7230,7230,7230,0
20250403,161400,2169099825,7230,7230,7230,7230,0
20250403,161300,2169099825,7230,7230,7230,7230,0
20250403,161200,2169099825,7230,7230,7230,7230,0
20250403,161100,2169099825,7230,7230,7230,7230,0
20250403,161000,2169099825,7230,7230,7230,7230,0
20250403,160900,2169099825,7230,7230,7230,7230,0
20250403,160800,2169099825,7230,7230,7230,7230,0
20250403,160700,2169099825,7230,7230,7230,7230,0
20250403,160600,2169099825,7230,7230,7230,7230,0
20250403,160500,2169099825,7230,7230,7230,7230,0
20250403,160400,2169099825,7230,7230,7230,7230,0
20250403,160300,2169099825,7230,7230,7230,7230,0
20250403,160200,2169099825,7230,7230,7230,7230,0
20250403,160100,2169099825,7230,7230,7230,7230,0
20250403,160000,2169099825,7230,7230,7230,7230,0
20250403,155900,2169099825,7230,7230,7230,7230,0
20250403,155800,2169099825,7230,7230,7230,7230,0
20250403,155700,2169099825,7230,7230,7230,7230,0
20250403,155600,2169099825,7230,7230,7230,7230,0
20250403,155500,2169099825,7230,7230,7230,7230,0
20250403,155400,2169099825,7230,7230,7230,7230,0
20250403,155300,2169099825,7230,7230,7230,7230,0
20250403,155200,2169099825,7230,7230,7230,7230,0
20250403,155100,2169099825,7230,7230,7230,7230,0
20250403,155000,2169099825,7230,7230,7230,7230,16560
20250403,154900,2169099825,7230,7230,7230,7230,0
20250403,154800,2169099825,7230,7230,7230,7230,0
20250403,154700,2169099825,7230,7230,7230,7230,0
20250403,154600,2169099825,7230,7230,7230,7230,0
20250403,154500,2169099825,7230,7230,7230,7230,0
20250403,154400,2169099825,7230,7230,7230,7230,0
20250403,154300,2169099825,7230,7230,7230,7230,0
20250403,154200,2169099825,7230,7230,7230,7230,0
20250403,154100,2169099825,7230,7230,7230,7230,0
20250403,154000,2169099825,7230,7230,7230,7230,0
20250403,153900,2169099825,7230,7230,7230,7230,0
20250403,153800,2169099825,7230,7230,7230,7230,0
20250403,153700,2169099825,7230,7230,7230,7230,0
20250403,153600,2169099825,7230,7230,7230,7230,0
20250403,153500,2169099825,7230,7230,7230,7230,0
20250403,153400,2169099825,7230,7230,7230,7230,0
20250403,153300,2169099825,7230,7230,7230,7230,0
20250403,153200,2169099825,7230,7230,7230,7230,0
20250403,153100,2169099825,7230,7230,7230,7230,0
20250403,153000,2169099825,7230,7230,7230,7230,16560
20250403,152900,2049371025,7260,7260,7260,7260,0
20250403,152800,2049371025,7260,7260,7260,7260,0
20250403,152700,2049371025,7260,7260,7260,7260,0
20250403,152600,2049371025,7260,7260,7260,7260,0
20250403,152500,2049371025,7260,7260,7260,7260,0
20250403,152400,2049371025,7260,7260,7260,7260,0
20250403,152300,2049371025,7260,7260,7260,7260,0
20250403,152200,2049371025,7260,7260,7260,7260,0
20250403,152100,2049371025,7260,7260,7260,7260,0
20250403,152000,2049371025,7260,7260,7260,7260,0
20250403,151900,2049371025,7260,7250,7260,7240,432
20250403,151800,2046235385,7250,7250,7260,7250,626
20250403,151700,2041695445,7250,7250,7250,7250,208
20250403,151600,2040187445,7260,7240,7260,7230,4385
20250403,151500,2008418355,7240,7230,7240,7230,551
20250403,151400,2004429315,7240,7240,7250,7240,592
20250403,151300,2000142965,7250,7250,7250,7250,0
20250403,151200,2000142965,7250,7250,7250,7250,119
20250403,151100,1999280215,7260,7250,7260,7250,1208
20250403,151000,1990519605,7250,7250,7250,7240,711
20250403,150900,1985370505,7250,7250,7250,7240,218
20250403,150800,1983790035,7240,7240,7250,7240,121
20250403,150700,1982913925,7250,7240,7250,7240,22
20250403,150600,1982754515,7260,7250,7260,7240,822
20250403,150500,1976795015,7240,7240,7240,7240,92
20250403,150400,1976128935,7240,7240,7240,7240,221
20250403,150300,1974528895,7240,7240,7240,7240,69
20250403,150200,1974029335,7250,7230,7250,7220,764
20250403,150100,1968497605,7230,7220,7230,7220,1152
20250403,150000,1960169675,7230,7220,7230,7220,1167
20250403,145900,1951732345,7220,7230,7230,7220,67
20250403,145800,1951248455,7220,7220,7220,7220,117
20250403,145700,1950403715,7220,7220,7220,7220,21
20250403,145600,1950252095,7220,7210,7220,7210,156
20250403,145500,1949126185,7220,7220,7220,7210,126
20250403,145400,1948216715,7220,7220,7220,7210,301
20250403,145300,1946043965,7220,7220,7230,7220,93
20250403,145200,1945372495,7220,7220,7220,7220,988
20250403,145100,1938239135,7220,7230,7230,7220,1493
20250403,145000,1927445095,7230,7230,7230,7230,175
20250403,144900,1926179845,7230,7240,7240,7230,544
20250403,144800,1922246705,7240,7250,7250,7240,1284
20250403,144700,1912946345,7260,7260,7260,7260,133
20250403,144600,1911980765,7260,7260,7260,7260,0
20250403,144500,1911980765,7260,7260,7260,7260,547
20250403,144400,1908009545,7280,7270,7280,7260,2626
20250403,144300,1888918775,7270,7260,7270,7260,43
20250403,144200,1888606565,7270,7260,7270,7260,2393
20250403,144100,1871228935,7260,7250,7260,7250,1213
20250403,144000,1862433005,7250,7250,7250,7250,15
20250403,143900,1862324255,7250,7240,7250,7240,645
20250403,143800,1857652835,7230,7220,7240,7220,4501
20250403,143700,1825095785,7230,7230,7230,7230,28
20250403,143600,1824893345,7240,7220,7240,7220,206
20250403,143500,1823403685,7230,7220,7240,7220,578
20250403,143400,1819225735,7220,7220,7220,7220,5
20250403,143300,1819189635,7220,7220,7220,7220,55
20250403,143200,1818792535,7220,7220,7230,7220,182
20250403,143100,1817478295,7230,7220,7230,7220,70
20250403,143000,1816972495,7230,7230,7230,7230,218
20250403,142900,1815396355,7230,7230,7230,7230,186
20250403,142800,1814051575,7230,7230,7230,7230,0
20250403,142700,1814051575,7230,7230,7230,7230,140
20250403,142600,1813039375,7240,7240,7240,7240,0
20250403,142500,1813039375,7240,7230,7240,7230,8
20250403,142400,1812981515,7230,7230,7230,7230,301
20250403,142300,1810805285,7220,7220,7220,7220,0
20250403,142200,1810805285,7220,7230,7230,7220,87
20250403,142100,1810177125,7230,7230,7230,7230,121
20250403,142000,1809302295,7230,7230,7230,7230,34
20250403,141900,1809056475,7230,7240,7240,7230,101
20250403,141800,1808325245,7240,7240,7240,7240,264
20250403,141700,1806413885,7250,7240,7250,7240,520
20250403,141600,1802648885,7240,7240,7240,7240,189
20250403,141500,1801280525,7240,7240,7240,7240,0
20250403,141400,1801280525,7240,7240,7250,7240,96
20250403,141300,1800585395,7240,7240,7240,7240,54
20250403,141200,1800194435,7230,7240,7240,7230,486
20250403,141100,1796676185,7240,7230,7240,7230,65
20250403,141000,1796205685,7230,7230,7230,7230,180
20250403,140900,1794904285,7230,7240,7250,7230,981
20250403,140800,1787807445,7240,7240,7240,7240,84
20250403,140700,1787199285,7240,7250,7250,7240,238
20250403,140600,1785473865,7240,7240,7240,7240,150
20250403,140500,1784387865,7240,7240,7240,7240,131
20250403,140400,1783439425,7240,7230,7240,7230,210
20250403,140300,1781919405,7240,7240,7240,7240,125
20250403,140200,1781014405,7240,7230,7240,7230,118
20250403,140100,1780160745,7230,7220,7230,7220,479
20250403,140000,1776697925,7220,7220,7220,7220,36
20250403,135900,1776438005,7230,7230,7230,7230,0
20250403,135800,1776438005,7230,7210,7230,7210,4370
20250403,135700,1744874575,7200,7200,7210,7200,803
20250403,135600,1739085115,7210,7200,7210,7200,5078
20250403,135500,1702484235,7190,7210,7210,7190,3068
20250403,135400,1680393545,7210,7210,7210,7210,300
20250403,135300,1678230545,7210,7210,7210,7210,0
20250403,135200,1678230545,7210,7210,7210,7210,21
20250403,135100,1678079135,7210,7210,7210,7210,0
20250403,135000,1678079135,7210,7210,7210,7210,267
20250403,134900,1676154065,7210,7210,7210,7210,130
20250403,134800,1675216765,7220,7220,7220,7220,82
20250403,134700,1674624725,7210,7210,7210,7210,16
20250403,134600,1674509365,7220,7220,7220,7220,350
20250403,134500,1671982365,7210,7210,7210,7210,0
20250403,134400,1671982365,7210,7210,7210,7210,1138
20250403,134300,1663777385,7200,7200,7200,7200,2
20250403,134200,1663762985,7210,7210,7210,7210,1
20250403,134100,1663755775,7210,7210,7210,7210,3399
20250403,134000,1639248985,7200,7200,7200,7200,0
20250403,133900,1639248985,7200,7200,7200,7200,2
20250403,133800,1639234585,7210,7200,7210,7200,84
20250403,133700,1638629335,7200,7200,7200,7190,2149
20250403,133600,1623157245,7210,7210,7210,7210,0
20250403,133500,1623157245,7210,7200,7210,7200,495
20250403,133400,1619592245,7200,7200,7200,7200,306
20250403,133300,1617389045,7200,7210,7210,7200,1453
20250403,133200,1606926445,7210,7210,7210,7210,16
20250403,133100,1606811085,7220,7220,7220,7210,462
20250403,133000,1603480045,7210,7210,7210,7210,5
20250403,132900,1603443995,7210,7210,7210,7210,0
20250403,132800,1603443995,7210,7220,7220,7210,335
20250403,132700,1601025795,7220,7220,7220,7220,34
20250403,132600,1600780315,7230,7220,7230,7220,10453
20250403,132500,1525304785,7220,7230,7230,7220,100
20250403,132400,1524582155,7230,7230,7230,7230,0
20250403,132300,1524582155,7230,7230,7230,7230,65
20250403,132200,1524112205,7220,7220,7220,7220,0
20250403,132100,1524112205,7220,7220,7220,7220,2171
20250403,132000,1508437585,7220,7220,7220,7220,0
20250403,131900,1508437585,7220,7210,7220,7210,235
20250403,131800,1506741035,7210,7210,7210,7210,184
20250403,131700,1505414395,7210,7210,7210,7210,288
20250403,131600,1503337915,7210,7210,7210,7210,0
20250403,131500,1503337915,7210,7200,7210,7200,433
20250403,131400,1500216965,7200,7190,7200,7190,2815
20250403,131300,1479949925,7190,7190,7190,7190,380
20250403,131200,1477217725,7190,7190,7190,7190,1105
20250403,131100,1469272775,7190,7190,7190,7180,1321
20250403,131000,1459785215,7190,7180,7190,7180,721
20250403,130900,1454607185,7180,7180,7190,7180,52
20250403,130800,1454233325,7180,7180,7180,7170,586
20250403,130700,1450026265,7180,7190,7190,7180,625
20250403,130600,1445534555,7190,7190,7190,7190,436
20250403,130500,1442399715,7190,7190,7190,7180,1253
20250403,130400,1433392345,7190,7180,7190,7180,1844
20250403,130300,1420152325,7200,7180,7200,7180,1033
20250403,130200,1412724605,7170,7170,7180,7160,3246
20250403,130100,1389444115,7180,7210,7210,7170,5415
20250403,130000,1350500285,7220,7210,7220,7210,1324
20250403,125900,1340951245,7210,7210,7210,7200,1158
20250403,125800,1332610225,7210,7200,7210,7190,896
20250403,125700,1326153760,7200,7205,7205,7190,891
20250403,125600,1319738615,7200,7205,7205,7200,208
20250403,125500,1318240190,7200,7210,7210,7200,97
20250403,125400,1317541530,7210,7210,7210,7200,1110
20250403,125300,1309538530,7210,7210,7210,7210,308
20250403,125200,1307317850,7200,7200,7200,7200,44
20250403,125100,1307001050,7200,7200,7200,7200,816
20250403,125000,1301125850,7210,7200,7210,7190,57
20250403,124900,1300714950,7200,7220,7220,7200,1207
20250403,124800,1292021850,7210,7220,7220,7210,4313
20250403,124700,1260918810,7220,7220,7220,7220,500
20250403,124600,1257308810,7210,7230,7230,7210,10811
20250403,124500,1179248530,7230,7230,7230,7230,12
20250403,124400,1179161770,7230,7230,7230,7230,0
20250403,124300,1179161770,7230,7230,7230,7230,0
20250403,124200,1179161770,7230,7240,7240,7230,857
20250403,124100,1172957370,7255,7255,7255,7255,0
20250403,124000,1172957370,7255,7250,7255,7250,483
20250403,123900,1169455370,7250,7250,7250,7250,0
20250403,123800,1169455370,7250,7250,7250,7250,2
20250403,123700,1169440870,7250,7250,7250,7250,66
20250403,123600,1168962370,7250,7250,7250,7250,400
20250403,123500,1166062370,7250,7250,7250,7250,11
20250403,123400,1165982620,7250,7240,7250,7240,409
20250403,123300,1163020620,7240,7240,7240,7240,620
20250403,123200,1158531820,7240,7240,7240,7230,225
20250403,123100,1156903020,7240,7230,7240,7230,1188
20250403,123000,1148307980,7230,7230,7230,7230,0
20250403,122900,1148307980,7230,7230,7230,7230,1
20250403,122800,1148300750,7240,7240,7240,7240,117
20250403,122700,1147453670,7240,7240,7240,7240,0
20250403,122600,1147453670,7240,7240,7240,7240,119
20250403,122500,1146592110,7240,7240,7240,7240,146
20250403,122400,1145535070,7240,7240,7240,7240,0
20250403,122300,1145535070,7240,7240,7240,7240,0
20250403,122200,1145535070,7240,7240,7240,7240,3
20250403,122100,1145513350,7240,7250,7250,7240,1220
20250403,122000,1136678550,7240,7240,7240,7240,1724
20250403,121900,1124196790,7230,7230,7230,7230,0
20250403,121800,1124196790,7230,7230,7230,7230,102
20250403,121700,1123459330,7230,7230,7230,7230,0
20250403,121600,1123459330,7230,7230,7230,7220,2013
20250403,121500,1108905610,7230,7230,7230,7230,1386
20250403,121400,1098884830,7240,7240,7240,7240,883
20250403,121300,1092491910,7250,7250,7250,7250,482
20250403,121200,1088997410,7250,7250,7250,7250,0
20250403,121100,1088997410,7250,7250,7250,7250,0
20250403,121000,1088997410,7250,7250,7250,7250,0
20250403,120900,1088997410,7250,7250,7250,7250,777
20250403,120800,1083364160,7250,7250,7250,7250,4
20250403,120700,1083335160,7260,7260,7260,7260,2
20250403,120600,1083320640,7260,7260,7260,7260,224
20250403,120500,1081694400,7260,7260,7260,7260,1
20250403,120400,1081687140,7260,7260,7260,7260,515
20250403,120300,1077948240,7260,7260,7260,7260,0
20250403,120200,1077948240,7260,7260,7260,7260,2175
20250403,120100,1062157740,7270,7270,7270,7270,36
20250403,120000,1061896020,7270,7270,7270,7270,1311
20250403,115900,1052365050,7270,7280,7280,7270,1065
20250403,115800,1044620930,7280,7270,7280,7270,476
20250403,115700,1041160400,7270,7300,7300,7270,1943
20250403,115600,1027021360,7290,7290,7290,7290,552
20250403,115500,1022997280,7280,7280,7280,7280,2651
20250403,115400,1003698000,7280,7280,7280,7280,0
20250403,115300,1003698000,7280,7260,7280,7260,1496
20250403,115200,992821690,7260,7260,7260,7260,0
20250403,115100,992821690,7260,7260,7260,7260,68
20250403,115000,992328010,7270,7270,7270,7270,27
20250403,114900,992131720,7260,7270,7270,7260,17
20250403,114800,992008140,7270,7270,7270,7270,1480
20250403,114700,981248540,7270,7270,7270,7270,877
20250403,114600,974872750,7270,7270,7270,7270,136
20250403,114500,973884030,7270,7270,7270,7270,0
20250403,114400,973884030,7270,7270,7270,7270,894
20250403,114300,967384650,7260,7270,7270,7260,1264
20250403,114200,958204130,7270,7270,7270,7270,1
20250403,114100,958196860,7270,7280,7280,7270,42
20250403,114000,957891510,7270,7270,7270,7270,56
20250403,113900,957484390,7280,7280,7280,7280,89
20250403,113800,956836470,7270,7270,7270,7270,125
20250403,113700,955927720,7270,7270,7270,7270,402
20250403,113600,953005180,7270,7270,7270,7270,0
20250403,113500,953005180,7270,7270,7270,7270,0
20250403,113400,953005180,7270,7270,7270,7270,10
20250403,113300,952932480,7270,7270,7270,7270,0
20250403,113200,952932480,7270,7270,7280,7270,417
20250403,113100,949900870,7280,7270,7280,7270,591
20250403,113000,945604280,7270,7270,7270,7270,14
20250403,112900,945502500,7260,7270,7270,7260,4
20250403,112800,945473430,7270,7270,7270,7270,143
20250403,112700,944433820,7280,7270,7280,7270,45
20250403,112600,944106660,7280,7270,7280,7270,7
20250403,112500,944055710,7270,7270,7270,7270,193
20250403,112400,942652600,7270,7270,7270,7270,0
20250403,112300,942652600,7270,7270,7270,7270,40
20250403,112200,942361800,7270,7270,7270,7270,978
20250403,112100,935251740,7260,7260,7260,7260,5
20250403,112000,935215440,7260,7260,7260,7260,974
20250403,111900,928144200,7260,7260,7260,7260,610
20250403,111800,923715600,7270,7270,7270,7270,0
20250403,111700,923715600,7270,7270,7270,7270,807
20250403,111600,917848710,7270,7270,7270,7270,0
20250403,111500,917848710,7270,7270,7270,7270,554
20250403,111400,913821130,7280,7270,7280,7270,1189
20250403,111300,905176100,7260,7260,7260,7260,0
20250403,111200,905176100,7260,7260,7260,7260,0
20250403,111100,905176100,7260,7260,7260,7260,0
20250403,111000,905176100,7260,7260,7260,7260,625
20250403,110900,900638600,7260,7270,7270,7260,45
20250403,110800,900311460,7260,7260,7260,7260,25
20250403,110700,900129960,7260,7260,7260,7260,0
20250403,110600,900129960,7260,7260,7260,7260,318
20250403,110500,897821280,7260,7260,7260,7260,105
20250403,110400,897058980,7260,7250,7260,7250,1383
20250403,110300,887022400,7250,7260,7270,7250,902
20250403,110200,880472980,7270,7270,7270,7270,674
20250403,110100,875573000,7270,7270,7270,7270,200
20250403,110000,874119000,7280,7280,7280,7280,1244
20250403,105900,865062680,7280,7280,7280,7280,400
20250403,105800,862150680,7280,7280,7280,7280,590
20250403,105700,857855480,7280,7280,7280,7280,45
20250403,105600,857527880,7280,7280,7280,7280,125
20250403,105500,856617880,7280,7280,7290,7280,1386
20250403,105400,846520330,7270,7280,7280,7270,401
20250403,105300,843605050,7280,7280,7280,7280,140
20250403,105200,842585850,7280,7280,7280,7280,36
20250403,105100,842323770,7280,7280,7280,7280,97
20250403,105000,841617610,7280,7280,7280,7270,111
20250403,104900,840810530,7280,7290,7290,7280,546
20250403,104800,836835550,7280,7270,7280,7270,776
20250403,104700,831187270,7270,7270,7270,7270,176
20250403,104600,829907750,7270,7270,7270,7270,80
20250403,104500,829326150,7270,7260,7270,7260,800
20250403,104400,823516620,7260,7250,7260,7250,1354
20250403,104300,813698090,7240,7240,7240,7240,0
20250403,104200,813698090,7240,7240,7240,7240,102
20250403,104100,812959610,7240,7240,7240,7240,32
20250403,104000,812727930,7240,7240,7240,7240,16
20250403,103900,812612090,7240,7240,7250,7220,3057
20250403,103800,790511550,7240,7240,7240,7240,579
20250403,103700,786319590,7240,7240,7240,7240,77
20250403,103600,785762110,7240,7240,7240,7240,687
20250403,103500,780788230,7250,7250,7250,7250,727
20250403,103400,775517480,7250,7250,7250,7250,200
20250403,103300,774067480,7250,7250,7250,7250,21
20250403,103200,773915230,7250,7250,7250,7240,134
20250403,103100,772943750,7250,7240,7250,7240,572
20250403,103000,768796760,7240,7250,7260,7240,1364
20250403,102900,758907680,7240,7240,7250,7230,310
20250403,102800,756663030,7240,7260,7260,7220,1855
20250403,102700,743250860,7260,7260,7260,7260,167
20250403,102600,742038440,7260,7250,7260,7250,142
20250403,102500,741008060,7260,7260,7260,7250,53
20250403,102400,740623510,7260,7260,7260,7260,438
20250403,102300,737443630,7260,7270,7270,7260,336
20250403,102200,735004160,7270,7270,7270,7270,505
20250403,102100,731332810,7280,7280,7290,7270,1344
20250403,102000,721548150,7300,7290,7300,7290,914
20250403,101900,714885080,7310,7310,7310,7310,0
20250403,101800,714885080,7310,7310,7310,7310,0
20250403,101700,714885080,7310,7310,7310,7310,0
20250403,101600,714885080,7310,7300,7310,7300,718
20250403,101500,709640150,7300,7310,7310,7300,990
20250403,101400,702412650,7300,7300,7310,7300,979
20250403,101300,695265930,7300,7310,7310,7290,1023
20250403,101200,687798100,7300,7280,7300,7280,1042
20250403,101100,680200380,7280,7280,7280,7280,49
20250403,101000,679843660,7280,7260,7290,7260,1946
20250403,100900,665685070,7250,7260,7270,7250,332
20250403,100800,663274750,7270,7270,7270,7270,1082
20250403,100700,655408610,7270,7270,7270,7270,1080
20250403,100600,647557010,7260,7240,7260,7240,980
20250403,100500,640444800,7240,7250,7250,7240,160
20250403,100400,639285300,7250,7230,7250,7220,1901
20250403,100300,625520620,7230,7230,7230,7220,1423
20250403,100200,615235420,7220,7240,7240,7220,2295
20250403,100100,598649260,7240,7240,7240,7240,304
20250403,100000,596448300,7230,7230,7230,7230,0
20250403,095900,596448300,7230,7230,7230,7230,0
20250403,095800,596448300,7230,7230,7230,7230,406
20250403,095700,593512920,7230,7220,7230,7220,532
20250403,095600,589668320,7220,7220,7220,7220,73
20250403,095500,589141260,7210,7220,7220,7210,1012
20250403,095400,581844240,7210,7210,7210,7210,390
20250403,095300,579032340,7200,7200,7200,7200,100
20250403,095200,578312340,7200,7200,7200,7200,55
20250403,095100,577916340,7200,7190,7200,7190,502
20250403,095000,574301950,7200,7190,7200,7190,108
20250403,094900,573524890,7190,7190,7190,7180,1346
20250403,094800,563859670,7190,7200,7200,7190,1251
20250403,094700,554864930,7200,7210,7210,7190,381
20250403,094600,552122410,7220,7220,7220,7220,1196
20250403,094500,543487290,7220,7220,7220,7210,600
20250403,094400,539157710,7220,7220,7220,7220,1
20250403,094300,539150490,7220,7210,7230,7210,1637
20250403,094200,527333130,7200,7210,7210,7200,141
20250403,094100,526316930,7210,7210,7210,7210,317
20250403,094000,524031360,7210,7220,7230,7200,5759
20250403,093900,482501970,7220,7220,7220,7220,429
20250403,093800,479404590,7210,7230,7230,7210,775
20250403,093700,473811110,7220,7220,7220,7220,42
20250403,093600,473507870,7220,7210,7220,7210,2431
20250403,093500,455956240,7210,7210,7220,7210,446
20250403,093400,452740080,7220,7220,7220,7220,615
20250403,093300,448299780,7230,7220,7230,7220,156
20250403,093200,447173390,7220,7220,7220,7220,411
20250403,093100,444205970,7220,7230,7230,7220,898
20250403,093000,437722080,7220,7220,7230,7220,517
20250403,092900,433987630,7220,7220,7220,7210,2083
20250403,092800,418948540,7220,7220,7220,7210,139
20250403,092700,417945130,7220,7220,7220,7220,446
20250403,092600,414725010,7220,7210,7220,7210,2169
20250403,092500,399077670,7210,7200,7210,7180,7668
20250403,092400,343925470,7210,7220,7230,7200,4352
20250403,092300,312563180,7230,7220,7230,7220,155
20250403,092200,311443740,7210,7210,7220,7210,1002
20250403,092100,304219310,7220,7230,7230,7210,946
20250403,092000,297384740,7230,7220,7230,7210,5433
20250403,091900,258161620,7220,7240,7240,7220,1370
20250403,091800,248255640,7240,7240,7240,7230,2728
20250403,091700,228511960,7260,7250,7260,7230,2690
20250403,091600,209050360,7230,7230,7230,7230,6
20250403,091500,209006980,7230,7230,7260,7220,1821
20250403,091400,195814000,7230,7240,7240,7220,800
20250403,091300,190033180,7240,7240,7240,7230,1551
20250403,091200,178813790,7230,7220,7230,7220,649
20250403,091100,174124000,7220,7210,7220,7200,552
20250403,091000,170144090,7210,7210,7210,7210,408
20250403,090900,167202410,7200,7200,7205,7200,387
20250403,090800,164415750,7210,7210,7210,7180,1063
20250403,090700,156768540,7220,7210,7220,7200,239
20250403,090600,155047490,7210,7230,7250,7210,2405
20250403,090500,137684070,7210,7200,7210,7200,97
20250403,090400,136985620,7200,7180,7200,7170,2013
20250403,090300,122507590,7160,7150,7170,7130,3928
20250403,090200,94405830,7170,7140,7170,7140,2425
20250403,090100,77046280,7150,7130,7150,7130,916
20250403,090000,70501680,7110,7100,7150,7070,9875