KissMeData/099430/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201200,4982389815,7240,7240,7240,7240,8797
20250313,201100,4982389815,7240,7240,7240,7240,0
20250313,201000,4982389815,7240,7240,7240,7240,0
20250313,200900,4982389815,7240,7240,7240,7240,0
20250313,200800,4982389815,7240,7240,7240,7240,0
20250313,200700,4982389815,7240,7240,7240,7240,0
20250313,200600,4982389815,7240,7240,7240,7240,0
20250313,200500,4982389815,7240,7240,7240,7240,0
20250313,200400,4982389815,7240,7240,7240,7240,0
20250313,200300,4982389815,7240,7240,7240,7240,0
20250313,200200,4982389815,7240,7240,7240,7240,0
20250313,200100,4982389815,7240,7240,7240,7240,0
20250313,200000,4982389815,7240,7240,7240,7240,0
20250313,195900,4982389815,7240,7240,7240,7240,0
20250313,195800,4982389815,7240,7240,7240,7240,0
20250313,195700,4982389815,7240,7240,7240,7240,0
20250313,195600,4982389815,7240,7240,7240,7240,0
20250313,195500,4982389815,7240,7240,7240,7240,0
20250313,195400,4982389815,7240,7240,7240,7240,0
20250313,195300,4982389815,7240,7240,7240,7240,0
20250313,195200,4982389815,7240,7240,7240,7240,0
20250313,195100,4982389815,7240,7240,7240,7240,0
20250313,195000,4982389815,7240,7240,7240,7240,0
20250313,194900,4982389815,7240,7240,7240,7240,0
20250313,194800,4982389815,7240,7240,7240,7240,0
20250313,194700,4982389815,7240,7240,7240,7240,0
20250313,194600,4982389815,7240,7240,7240,7240,0
20250313,194500,4982389815,7240,7240,7240,7240,0
20250313,194400,4982389815,7240,7240,7240,7240,0
20250313,194300,4982389815,7240,7240,7240,7240,0
20250313,194200,4982389815,7240,7240,7240,7240,8797
20250313,194100,4982389815,7240,7240,7240,7240,0
20250313,194000,4982389815,7240,7240,7240,7240,0
20250313,193900,4982389815,7240,7240,7240,7240,0
20250313,193800,4982389815,7240,7240,7240,7240,0
20250313,193700,4982389815,7240,7240,7240,7240,0
20250313,193600,4982389815,7240,7240,7240,7240,0
20250313,193500,4982389815,7240,7240,7240,7240,0
20250313,193400,4982389815,7240,7240,7240,7240,0
20250313,193300,4982389815,7240,7240,7240,7240,0
20250313,193200,4982389815,7240,7240,7240,7240,0
20250313,193100,4982389815,7240,7240,7240,7240,0
20250313,193000,4982389815,7240,7240,7240,7240,0
20250313,192900,4982389815,7240,7240,7240,7240,0
20250313,192800,4982389815,7240,7240,7240,7240,0
20250313,192700,4982389815,7240,7240,7240,7240,0
20250313,192600,4982389815,7240,7240,7240,7240,0
20250313,192500,4982389815,7240,7240,7240,7240,0
20250313,192400,4982389815,7240,7240,7240,7240,0
20250313,192300,4982389815,7240,7240,7240,7240,0
20250313,192200,4982389815,7240,7240,7240,7240,0
20250313,192100,4982389815,7240,7240,7240,7240,0
20250313,192000,4982389815,7240,7240,7240,7240,0
20250313,191900,4982389815,7240,7240,7240,7240,0
20250313,191800,4982389815,7240,7240,7240,7240,0
20250313,191700,4982389815,7240,7240,7240,7240,0
20250313,191600,4982389815,7240,7240,7240,7240,0
20250313,191500,4982389815,7240,7240,7240,7240,0
20250313,191400,4982389815,7240,7240,7240,7240,0
20250313,191300,4982389815,7240,7240,7240,7240,0
20250313,191200,4982389815,7240,7240,7240,7240,8797
20250313,191100,4982389815,7240,7240,7240,7240,0
20250313,191000,4982389815,7240,7240,7240,7240,0
20250313,190900,4982389815,7240,7240,7240,7240,0
20250313,190800,4982389815,7240,7240,7240,7240,0
20250313,190700,4982389815,7240,7240,7240,7240,0
20250313,190600,4982389815,7240,7240,7240,7240,0
20250313,190500,4982389815,7240,7240,7240,7240,0
20250313,190400,4982389815,7240,7240,7240,7240,0
20250313,190300,4982389815,7240,7240,7240,7240,0
20250313,190200,4982389815,7240,7240,7240,7240,0
20250313,190100,4982389815,7240,7240,7240,7240,0
20250313,190000,4982389815,7240,7240,7240,7240,0
20250313,185900,4982389815,7240,7240,7240,7240,0
20250313,185800,4982389815,7240,7240,7240,7240,0
20250313,185700,4982389815,7240,7240,7240,7240,0
20250313,185600,4982389815,7240,7240,7240,7240,0
20250313,185500,4982389815,7240,7240,7240,7240,0
20250313,185400,4982389815,7240,7240,7240,7240,0
20250313,185300,4982389815,7240,7240,7240,7240,0
20250313,185200,4982389815,7240,7240,7240,7240,0
20250313,185100,4982389815,7240,7240,7240,7240,0
20250313,185000,4982389815,7240,7240,7240,7240,0
20250313,184900,4982389815,7240,7240,7240,7240,0
20250313,184800,4982389815,7240,7240,7240,7240,0
20250313,184700,4982389815,7240,7240,7240,7240,0
20250313,184600,4982389815,7240,7240,7240,7240,0
20250313,184500,4982389815,7240,7240,7240,7240,0
20250313,184400,4982389815,7240,7240,7240,7240,0
20250313,184300,4982389815,7240,7240,7240,7240,0
20250313,184200,4982389815,7240,7240,7240,7240,8797
20250313,184100,4982389815,7240,7240,7240,7240,0
20250313,184000,4982389815,7240,7240,7240,7240,0
20250313,183900,4982389815,7240,7240,7240,7240,0
20250313,183800,4982389815,7240,7240,7240,7240,0
20250313,183700,4982389815,7240,7240,7240,7240,0
20250313,183600,4982389815,7240,7240,7240,7240,0
20250313,183500,4982389815,7240,7240,7240,7240,0
20250313,183400,4982389815,7240,7240,7240,7240,0
20250313,183300,4982389815,7240,7240,7240,7240,0
20250313,183200,4982389815,7240,7240,7240,7240,0
20250313,183100,4982389815,7240,7240,7240,7240,0
20250313,183000,4982389815,7240,7240,7240,7240,0
20250313,182900,4982389815,7240,7240,7240,7240,0
20250313,182800,4982389815,7240,7240,7240,7240,0
20250313,182700,4982389815,7240,7240,7240,7240,0
20250313,182600,4982389815,7240,7240,7240,7240,0
20250313,182500,4982389815,7240,7240,7240,7240,0
20250313,182400,4982389815,7240,7240,7240,7240,0
20250313,182300,4982389815,7240,7240,7240,7240,0
20250313,182200,4982389815,7240,7240,7240,7240,0
20250313,182100,4982389815,7240,7240,7240,7240,0
20250313,182000,4982389815,7240,7240,7240,7240,0
20250313,181900,4982389815,7240,7240,7240,7240,0
20250313,181800,4982389815,7240,7240,7240,7240,0
20250313,181700,4982389815,7240,7240,7240,7240,0
20250313,181600,4982389815,7240,7240,7240,7240,0
20250313,181500,4982389815,7240,7240,7240,7240,0
20250313,181400,4982389815,7240,7240,7240,7240,0
20250313,181300,4982389815,7240,7240,7240,7240,0
20250313,181200,4982389815,7240,7240,7240,7240,8797
20250313,181100,4982389815,7240,7240,7240,7240,0
20250313,181000,4982389815,7240,7240,7240,7240,0
20250313,180900,4982389815,7240,7240,7240,7240,0
20250313,180800,4982389815,7240,7240,7240,7240,0
20250313,180700,4982389815,7240,7240,7240,7240,0
20250313,180600,4982389815,7240,7240,7240,7240,0
20250313,180500,4982389815,7240,7240,7240,7240,0
20250313,180400,4982389815,7240,7240,7240,7240,0
20250313,180300,4982389815,7240,7240,7240,7240,0
20250313,180200,4982389815,7240,7240,7240,7240,0
20250313,180100,4982389815,7240,7240,7240,7240,0
20250313,180000,4982389815,7240,7240,7240,7240,0
20250313,175900,4982389815,7240,7240,7240,7240,0
20250313,175800,4982389815,7240,7240,7240,7240,0
20250313,175700,4982389815,7240,7240,7240,7240,0
20250313,175600,4982389815,7240,7240,7240,7240,0
20250313,175500,4982389815,7240,7240,7240,7240,0
20250313,175400,4982389815,7240,7240,7240,7240,0
20250313,175300,4982389815,7240,7240,7240,7240,0
20250313,175200,4982389815,7240,7240,7240,7240,0
20250313,175100,4982389815,7240,7240,7240,7240,0
20250313,175000,4982389815,7240,7240,7240,7240,0
20250313,174900,4982389815,7240,7240,7240,7240,0
20250313,174800,4982389815,7240,7240,7240,7240,0
20250313,174700,4982389815,7240,7240,7240,7240,0
20250313,174600,4982389815,7240,7240,7240,7240,0
20250313,174500,4982389815,7240,7240,7240,7240,0
20250313,174400,4982389815,7240,7240,7240,7240,0
20250313,174300,4982389815,7240,7240,7240,7240,0
20250313,174200,4982389815,7240,7240,7240,7240,8797
20250313,174100,4982389815,7240,7240,7240,7240,0
20250313,174000,4982389815,7240,7240,7240,7240,0
20250313,173900,4982389815,7240,7240,7240,7240,0
20250313,173800,4982389815,7240,7240,7240,7240,0
20250313,173700,4982389815,7240,7240,7240,7240,0
20250313,173600,4982389815,7240,7240,7240,7240,0
20250313,173500,4982389815,7240,7240,7240,7240,0
20250313,173400,4982389815,7240,7240,7240,7240,0
20250313,173300,4982389815,7240,7240,7240,7240,0
20250313,173200,4982389815,7240,7240,7240,7240,0
20250313,173100,4982389815,7240,7240,7240,7240,0
20250313,173000,4982389815,7240,7240,7240,7240,0
20250313,172900,4982389815,7240,7240,7240,7240,0
20250313,172800,4982389815,7240,7240,7240,7240,0
20250313,172700,4982389815,7240,7240,7240,7240,0
20250313,172600,4982389815,7240,7240,7240,7240,0
20250313,172500,4982389815,7240,7240,7240,7240,0
20250313,172400,4982389815,7240,7240,7240,7240,0
20250313,172300,4982389815,7240,7240,7240,7240,0
20250313,172200,4982389815,7240,7240,7240,7240,0
20250313,172100,4982389815,7240,7240,7240,7240,0
20250313,172000,4982389815,7240,7240,7240,7240,0
20250313,171900,4982389815,7240,7240,7240,7240,0
20250313,171800,4982389815,7240,7240,7240,7240,0
20250313,171700,4982389815,7240,7240,7240,7240,0
20250313,171600,4982389815,7240,7240,7240,7240,0
20250313,171500,4982389815,7240,7240,7240,7240,0
20250313,171400,4982389815,7240,7240,7240,7240,0
20250313,171300,4982389815,7240,7240,7240,7240,0
20250313,171200,4982389815,7240,7240,7240,7240,8797
20250313,171100,4982389815,7240,7240,7240,7240,0
20250313,171000,4982389815,7240,7240,7240,7240,0
20250313,170900,4982389815,7240,7240,7240,7240,0
20250313,170800,4982389815,7240,7240,7240,7240,0
20250313,170700,4982389815,7240,7240,7240,7240,0
20250313,170600,4982389815,7240,7240,7240,7240,0
20250313,170500,4982389815,7240,7240,7240,7240,0
20250313,170400,4982389815,7240,7240,7240,7240,0
20250313,170300,4982389815,7240,7240,7240,7240,0
20250313,170200,4982389815,7240,7240,7240,7240,0
20250313,170100,4982389815,7240,7240,7240,7240,0
20250313,170000,4982389815,7240,7240,7240,7240,0
20250313,165900,4982389815,7240,7240,7240,7240,0
20250313,165800,4982389815,7240,7240,7240,7240,0
20250313,165700,4982389815,7240,7240,7240,7240,0
20250313,165600,4982389815,7240,7240,7240,7240,0
20250313,165500,4982389815,7240,7240,7240,7240,0
20250313,165400,4982389815,7240,7240,7240,7240,0
20250313,165300,4982389815,7240,7240,7240,7240,0
20250313,165200,4982389815,7240,7240,7240,7240,0
20250313,165100,4982389815,7240,7240,7240,7240,0
20250313,165000,4982389815,7240,7240,7240,7240,0
20250313,164900,4982389815,7240,7240,7240,7240,0
20250313,164800,4982389815,7240,7240,7240,7240,0
20250313,164700,4982389815,7240,7240,7240,7240,0
20250313,164600,4982389815,7240,7240,7240,7240,0
20250313,164500,4982389815,7240,7240,7240,7240,0
20250313,164400,4982389815,7240,7240,7240,7240,0
20250313,164300,4982389815,7240,7240,7240,7240,0
20250313,164200,4982389815,7240,7240,7240,7240,8797
20250313,164100,4982389815,7240,7240,7240,7240,0
20250313,164000,4982389815,7240,7240,7240,7240,0
20250313,163900,4982389815,7240,7240,7240,7240,0
20250313,163800,4982389815,7240,7240,7240,7240,0
20250313,163700,4982389815,7240,7240,7240,7240,0
20250313,163600,4982389815,7240,7240,7240,7240,0
20250313,163500,4982389815,7240,7240,7240,7240,0
20250313,163400,4982389815,7240,7240,7240,7240,0
20250313,163300,4982389815,7240,7240,7240,7240,0
20250313,163200,4982389815,7240,7240,7240,7240,0
20250313,163100,4982389815,7240,7240,7240,7240,0
20250313,163000,4982389815,7240,7240,7240,7240,0
20250313,162900,4982389815,7240,7240,7240,7240,0
20250313,162800,4982389815,7240,7240,7240,7240,0
20250313,162700,4982389815,7240,7240,7240,7240,0
20250313,162600,4982389815,7240,7240,7240,7240,0
20250313,162500,4982389815,7240,7240,7240,7240,0
20250313,162400,4982389815,7240,7240,7240,7240,0
20250313,162300,4982389815,7240,7240,7240,7240,0
20250313,162200,4982389815,7240,7240,7240,7240,0
20250313,162100,4982389815,7240,7240,7240,7240,0
20250313,162000,4982389815,7240,7240,7240,7240,0
20250313,161900,4982389815,7240,7240,7240,7240,0
20250313,161800,4982389815,7240,7240,7240,7240,0
20250313,161700,4982389815,7240,7240,7240,7240,0
20250313,161600,4982389815,7240,7240,7240,7240,0
20250313,161500,4982389815,7240,7240,7240,7240,0
20250313,161400,4982389815,7240,7240,7240,7240,0
20250313,161300,4982389815,7240,7240,7240,7240,0
20250313,161200,4982389815,7240,7240,7240,7240,8797
20250313,161100,4982389815,7240,7240,7240,7240,0
20250313,161000,4982389815,7240,7240,7240,7240,0
20250313,160900,4982389815,7240,7240,7240,7240,0
20250313,160800,4982389815,7240,7240,7240,7240,0
20250313,160700,4982389815,7240,7240,7240,7240,0
20250313,160600,4982389815,7240,7240,7240,7240,0
20250313,160500,4982389815,7240,7240,7240,7240,0
20250313,160400,4982389815,7240,7240,7240,7240,0
20250313,160300,4982389815,7240,7240,7240,7240,0
20250313,160200,4982389815,7240,7240,7240,7240,0
20250313,160100,4982389815,7240,7240,7240,7240,0
20250313,160000,4982389815,7240,7240,7240,7240,0
20250313,155900,4982389815,7240,7240,7240,7240,0
20250313,155800,4982389815,7240,7240,7240,7240,0
20250313,155700,4982389815,7240,7240,7240,7240,0
20250313,155600,4982389815,7240,7240,7240,7240,0
20250313,155500,4982389815,7240,7240,7240,7240,0
20250313,155400,4982389815,7240,7240,7240,7240,0
20250313,155300,4982389815,7240,7240,7240,7240,0
20250313,155200,4982389815,7240,7240,7240,7240,0
20250313,155100,4982389815,7240,7240,7240,7240,0
20250313,155000,4982389815,7240,7240,7240,7240,0
20250313,154900,4982389815,7240,7240,7240,7240,0
20250313,154800,4982389815,7240,7240,7240,7240,0
20250313,154700,4982389815,7240,7240,7240,7240,0
20250313,154600,4982389815,7240,7240,7240,7240,0
20250313,154500,4982389815,7240,7240,7240,7240,0
20250313,154400,4982389815,7240,7240,7240,7240,0
20250313,154300,4982389815,7240,7240,7240,7240,0
20250313,154200,4982389815,7240,7240,7240,7240,8797
20250313,154100,4982389815,7240,7240,7240,7240,0
20250313,154000,4982389815,7240,7240,7240,7240,0
20250313,153900,4982389815,7240,7240,7240,7240,0
20250313,153800,4982389815,7240,7240,7240,7240,0
20250313,153700,4982389815,7240,7240,7240,7240,0
20250313,153600,4982389815,7240,7240,7240,7240,0
20250313,153500,4982389815,7240,7240,7240,7240,0
20250313,153400,4982389815,7240,7240,7240,7240,0
20250313,153300,4982389815,7240,7240,7240,7240,0
20250313,153200,4982389815,7240,7240,7240,7240,0
20250313,153100,4982389815,7240,7240,7240,7240,0
20250313,153000,4982389815,7240,7240,7240,7240,8797
20250313,152900,4918699535,7240,7240,7240,7240,0
20250313,152800,4918699535,7240,7240,7240,7240,0
20250313,152700,4918699535,7240,7240,7240,7240,0
20250313,152600,4918699535,7240,7240,7240,7240,0
20250313,152500,4918699535,7240,7240,7240,7240,0
20250313,152400,4918699535,7240,7240,7240,7240,0
20250313,152300,4918699535,7240,7240,7240,7240,0
20250313,152200,4918699535,7240,7240,7240,7240,0
20250313,152100,4918699535,7240,7240,7240,7240,0
20250313,152000,4918699535,7240,7240,7240,7240,0
20250313,151900,4918699535,7240,7210,7240,7200,4459
20250313,151800,4886556770,7215,7235,7235,7210,2632
20250313,151700,4867547115,7235,7240,7250,7235,1599
20250313,151600,4855971545,7240,7230,7250,7220,4029
20250313,151500,4826840865,7230,7230,7230,7210,5719
20250313,151400,4785500475,7230,7220,7230,7210,732
20250313,151300,4780217275,7220,7230,7230,7220,603
20250313,151200,4775863595,7220,7230,7230,7220,1416
20250313,151100,4765638015,7230,7220,7230,7220,2151
20250313,151000,4750102985,7220,7210,7220,7210,2686
20250313,150900,4730710215,7210,7220,7230,7200,4979
20250313,150800,4694785915,7200,7240,7240,7190,10756
20250313,150700,4617241365,7240,7240,7240,7230,727
20250313,150600,4611984845,7240,7250,7250,7230,429
20250313,150500,4608878855,7250,7240,7250,7240,63
20250313,150400,4608422725,7250,7250,7250,7250,5
20250313,150300,4608386475,7240,7240,7240,7240,375
20250313,150200,4605671475,7240,7240,7240,7240,207
20250313,150100,4604172795,7240,7240,7240,7240,446
20250313,150000,4600943755,7240,7240,7240,7230,1376
20250313,145900,4590983575,7240,7250,7250,7230,2051
20250313,145800,4576139515,7240,7250,7250,7240,1124
20250313,145700,4568001215,7250,7250,7250,7250,793
20250313,145600,4562251965,7250,7250,7260,7250,555
20250313,145500,4558228175,7250,7250,7250,7240,195
20250313,145400,4556815875,7260,7250,7270,7250,4356
20250313,145300,4525232335,7260,7260,7270,7260,1826
20250313,145200,4511968605,7270,7270,7270,7260,1811
20250313,145100,4498807635,7280,7280,7280,7280,27
20250313,145000,4498611075,7280,7290,7290,7270,371
20250313,144900,4495910235,7290,7290,7290,7280,397
20250313,144800,4493019195,7290,7290,7290,7280,96
20250313,144700,4492319475,7290,7300,7300,7280,950
20250313,144600,4485395055,7300,7300,7310,7290,787
20250313,144500,4479650285,7300,7280,7300,7280,424
20250313,144400,4476563545,7300,7290,7300,7290,703
20250313,144300,4471431675,7290,7300,7300,7290,850
20250313,144200,4465228055,7300,7290,7300,7290,60
20250313,144100,4464790065,7290,7290,7290,7280,235
20250313,144000,4463077615,7290,7290,7300,7290,756
20250313,143900,4457566365,7290,7300,7300,7290,566
20250313,143800,4453439535,7290,7290,7290,7290,0
20250313,143700,4453439535,7290,7300,7300,7290,9
20250313,143600,4453373915,7290,7305,7305,7290,4335
20250313,143500,4421739850,7310,7310,7310,7310,52
20250313,143400,4421359730,7310,7310,7310,7310,1
20250313,143300,4421352420,7310,7310,7310,7310,147
20250313,143200,4420277850,7300,7310,7320,7300,294
20250313,143100,4418127370,7310,7320,7320,7310,1079
20250313,143000,4410239380,7320,7310,7320,7310,55
20250313,142900,4409836960,7310,7320,7320,7300,798
20250313,142800,4404002380,7320,7320,7320,7315,4154
20250313,142700,4373597200,7320,7300,7320,7300,2970
20250313,142600,4351867420,7300,7300,7300,7290,2267
20250313,142500,4335320130,7290,7280,7290,7280,969
20250313,142400,4328256620,7290,7260,7290,7260,1675
20250313,142300,4316066090,7280,7280,7280,7280,0
20250313,142200,4316066090,7280,7270,7280,7250,2208
20250313,142100,4300003270,7260,7250,7270,7250,2657
20250313,142000,4280708320,7240,7240,7240,7230,627
20250313,141900,4276174180,7240,7240,7240,7230,1188
20250313,141800,4267573080,7260,7250,7260,7240,211
20250313,141700,4266045230,7260,7240,7260,7240,3857
20250313,141600,4238076230,7250,7250,7250,7250,116
20250313,141500,4237235230,7250,7250,7250,7250,1
20250313,141400,4237227980,7250,7260,7260,7250,328
20250313,141300,4234846970,7250,7230,7250,7230,1587
20250313,141200,4223359140,7230,7230,7230,7220,1452
20250313,141100,4212865690,7220,7220,7240,7220,1886
20250313,141000,4199230470,7230,7230,7230,7230,315
20250313,140900,4196953020,7240,7240,7240,7230,1423
20250313,140800,4186664290,7240,7230,7240,7230,102
20250313,140700,4185926250,7230,7240,7240,7220,1225
20250313,140600,4177061870,7240,7230,7240,7230,543
20250313,140500,4173130650,7230,7240,7240,7230,281
20250313,140400,4171099010,7240,7240,7240,7230,322
20250313,140300,4168770730,7240,7240,7240,7240,1088
20250313,140200,4160893610,7240,7220,7240,7220,724
20250313,140100,4155658100,7220,7240,7240,7200,4402
20250313,140000,4123859970,7230,7240,7240,7230,1616
20250313,135900,4112160150,7240,7250,7250,7240,766
20250313,135800,4106614270,7250,7250,7250,7250,1803
20250313,135700,4093542520,7240,7240,7240,7240,0
20250313,135600,4093542520,7240,7260,7260,7240,9235
20250313,135500,4026594740,7260,7260,7260,7260,1
20250313,135400,4026587480,7270,7270,7270,7260,2444
20250313,135300,4008834610,7270,7280,7280,7270,204
20250313,135200,4007349510,7280,7280,7280,7280,301
20250313,135100,4005158230,7290,7300,7300,7290,550
20250313,135000,4001148680,7310,7310,7310,7300,711
20250313,134900,3995957280,7310,7310,7310,7310,1368
20250313,134800,3985957200,7310,7300,7310,7290,12629
20250313,134700,3893773820,7290,7280,7290,7280,1428
20250313,134600,3883373040,7270,7260,7280,7260,509
20250313,134500,3879677660,7280,7270,7280,7270,2
20250313,134400,3879663110,7260,7270,7270,7260,158
20250313,134300,3878514460,7270,7270,7270,7270,0
20250313,134200,3878514460,7270,7270,7280,7270,1003
20250313,134100,3871222640,7280,7280,7280,7280,996
20250313,134000,3863971760,7290,7290,7290,7290,1
20250313,133900,3863964470,7280,7280,7280,7280,100
20250313,133800,3863236470,7280,7280,7280,7280,0
20250313,133700,3863236470,7280,7280,7280,7280,213
20250313,133600,3861685830,7280,7290,7290,7280,658
20250313,133500,3856889030,7290,7290,7290,7290,2
20250313,133400,3856874450,7290,7290,7290,7290,10
20250313,133300,3856801550,7290,7290,7290,7290,0
20250313,133200,3856801550,7290,7290,7290,7290,150
20250313,133100,3855708050,7290,7290,7300,7290,522
20250313,133000,3851902660,7290,7300,7310,7290,1645
20250313,132900,3839902390,7300,7310,7310,7300,456
20250313,132800,3836571320,7310,7320,7330,7310,1287
20250313,132700,3827155470,7330,7340,7340,7330,4257
20250313,132600,3795949360,7340,7330,7340,7330,2457
20250313,132500,3777929880,7330,7340,7350,7330,2358
20250313,132400,3760623650,7340,7360,7360,7330,1515
20250313,132300,3749499120,7340,7370,7370,7340,7035
20250313,132200,3697767310,7370,7350,7370,7350,4305
20250313,132100,3666094190,7350,7350,7360,7350,2439
20250313,132000,3648166430,7350,7350,7355,7340,4671
20250313,131900,3613836430,7350,7350,7350,7350,4793
20250313,131800,3578607880,7350,7330,7350,7325,10159
20250313,131700,3504116740,7330,7320,7330,7320,7098
20250313,131600,3452158490,7310,7310,7310,7310,810
20250313,131500,3446237390,7300,7290,7300,7290,2372
20250313,131400,3428927770,7290,7290,7290,7290,53
20250313,131300,3428541400,7290,7290,7290,7290,619
20250313,131200,3424028890,7290,7280,7290,7280,530
20250313,131100,3420170190,7290,7280,7290,7280,56
20250313,131000,3419762070,7290,7300,7300,7290,1906
20250313,130900,3405867280,7300,7300,7300,7300,142
20250313,130800,3404830680,7300,7290,7300,7290,2833
20250313,130700,3384155150,7290,7290,7290,7290,1
20250313,130600,3384147860,7290,7290,7290,7290,0
20250313,130500,3384147860,7290,7300,7300,7290,3373
20250313,130400,3359540080,7290,7290,7290,7290,874
20250313,130300,3353168620,7280,7290,7300,7280,1576
20250313,130200,3341679985,7290,7300,7300,7290,483
20250313,130100,3338154205,7300,7315,7315,7300,6118
20250313,130000,3293451185,7315,7320,7320,7310,3535
20250313,125900,3267595580,7300,7290,7330,7290,12667
20250313,125800,3175019080,7300,7290,7300,7290,2037
20250313,125700,3160169340,7290,7290,7290,7290,1057
20250313,125600,3152463810,7290,7280,7290,7280,4428
20250313,125500,3120218170,7280,7270,7300,7270,11824
20250313,125400,3033938940,7270,7270,7270,7270,2
20250313,125300,3033924400,7260,7270,7270,7260,912
20250313,125200,3027294170,7270,7260,7270,7260,2945
20250313,125100,3005884980,7250,7270,7280,7250,5199
20250313,125000,2968097260,7260,7270,7270,7260,761
20250313,124900,2962570790,7280,7270,7280,7270,1375
20250313,124800,2952567500,7270,7270,7270,7270,394
20250313,124700,2949703120,7270,7270,7280,7260,2356
20250313,124600,2932566780,7270,7260,7270,7260,440
20250313,124500,2929371380,7260,7260,7260,7260,353
20250313,124400,2926808600,7260,7260,7260,7260,394
20250313,124300,2923948160,7260,7250,7260,7250,1235
20250313,124200,2914989170,7260,7260,7260,7260,1515
20250313,124100,2903990270,7260,7250,7260,7250,2217
20250313,124000,2887899050,7250,7240,7250,7240,2402
20250313,123900,2870486550,7240,7240,7240,7240,70
20250313,123800,2869979750,7240,7250,7250,7240,285
20250313,123700,2867914960,7250,7230,7250,7230,5533
20250313,123600,2827870680,7220,7210,7230,7210,551
20250313,123500,2823892950,7220,7220,7220,7220,500
20250313,123400,2820282950,7210,7220,7220,7210,300
20250313,123300,2818119610,7220,7220,7220,7220,0
20250313,123200,2818119610,7220,7220,7220,7220,0
20250313,123100,2818119610,7220,7220,7220,7220,110
20250313,123000,2817325410,7210,7210,7210,7210,342
20250313,122900,2814859590,7210,7210,7210,7210,0
20250313,122800,2814859590,7210,7210,7210,7210,130
20250313,122700,2813922290,7210,7210,7210,7210,10
20250313,122600,2813850190,7200,7210,7210,7200,191
20250313,122500,2812473090,7210,7210,7210,7210,0
20250313,122400,2812473090,7210,7225,7225,7210,3848
20250313,122300,2784689140,7230,7230,7230,7230,16
20250313,122200,2784573460,7220,7220,7220,7220,1
20250313,122100,2784566240,7230,7230,7230,7230,701
20250313,122000,2779498010,7230,7220,7230,7220,73
20250313,121900,2778970930,7230,7230,7230,7230,537
20250313,121800,2775088420,7230,7230,7240,7220,1972
20250313,121700,2760816400,7230,7225,7240,7225,2317
20250313,121600,2744060985,7220,7230,7230,7220,2243
20250313,121500,2727844310,7220,7230,7230,7220,12
20250313,121400,2727757650,7240,7190,7240,7190,7127
20250313,121300,2676389040,7180,7180,7180,7180,392
20250313,121200,2673574480,7170,7170,7170,7170,0
20250313,121100,2673574480,7170,7170,7170,7170,50
20250313,121000,2673215980,7170,7170,7170,7170,0
20250313,120900,2673215980,7170,7170,7170,7170,436
20250313,120800,2670089860,7160,7160,7160,7160,50
20250313,120700,2669731860,7160,7160,7170,7160,3452
20250313,120600,2645006080,7160,7160,7160,7160,2582
20250313,120500,2626518960,7160,7170,7170,7160,1062
20250313,120400,2618910040,7160,7160,7170,7160,1060
20250313,120300,2611320420,7170,7160,7170,7160,1873
20250313,120200,2597909400,7170,7170,7170,7170,2907
20250313,120100,2577066210,7170,7190,7190,7170,427
20250313,120000,2574003860,7190,7190,7190,7190,1
20250313,115900,2573996670,7180,7180,7180,7180,1364
20250313,115800,2564203150,7180,7170,7180,7170,420
20250313,115700,2561190750,7170,7180,7180,7170,1771
20250313,115600,2548484970,7180,7180,7180,7180,2007
20250313,115500,2534074710,7180,7190,7190,7180,6
20250313,115400,2534031620,7180,7180,7180,7180,2066
20250313,115300,2519197740,7180,7190,7190,7180,101
20250313,115200,2518471560,7190,7190,7190,7190,0
20250313,115100,2518471560,7190,7190,7190,7190,200
20250313,115000,2517033560,7190,7190,7190,7190,20
20250313,114900,2516889760,7180,7180,7180,7180,0
20250313,114800,2516889760,7180,7180,7180,7180,20
20250313,114700,2516746160,7180,7180,7180,7180,0
20250313,114600,2516746160,7180,7200,7200,7180,85
20250313,114500,2516135550,7200,7200,7200,7200,1
20250313,114400,2516128350,7180,7200,7200,7180,14
20250313,114300,2516027730,7180,7200,7200,7180,355
20250313,114200,2513475740,7190,7190,7190,7190,30
20250313,114100,2513260040,7200,7200,7200,7190,179
20250313,114000,2511973010,7190,7190,7190,7190,136
20250313,113900,2510995170,7200,7200,7200,7200,2
20250313,113800,2510980770,7190,7190,7190,7190,270
20250313,113700,2509039470,7190,7190,7190,7190,4208
20250313,113600,2478783950,7190,7190,7190,7190,1057
20250313,113500,2471184120,7190,7190,7190,7190,0
20250313,113400,2471184120,7190,7190,7190,7190,159
20250313,113300,2470040910,7180,7180,7180,7180,203
20250313,113200,2468583370,7180,7180,7180,7180,0
20250313,113100,2468583370,7180,7190,7190,7180,2669
20250313,113000,2449409950,7190,7210,7210,7180,3662
20250313,112900,2423088360,7200,7200,7200,7200,780
20250313,112800,2417472360,7210,7210,7210,7210,0
20250313,112700,2417472360,7210,7200,7210,7200,207
20250313,112600,2415981950,7200,7220,7220,7200,1176
20250313,112500,2407514730,7200,7220,7230,7200,1402
20250313,112400,2397408610,7220,7220,7220,7220,77
20250313,112300,2396852670,7220,7210,7220,7210,362
20250313,112200,2394242640,7220,7210,7220,7210,402
20250313,112100,2391344205,7220,7210,7220,7200,101
20250313,112000,2390615965,7220,7220,7220,7220,2
20250313,111900,2390601525,7210,7220,7230,7210,1033
20250313,111800,2383145745,7240,7250,7250,7230,8
20250313,111700,2383087855,7250,7250,7250,7250,0
20250313,111600,2383087855,7250,7250,7250,7220,21
20250313,111500,2382936055,7240,7240,7240,7220,1043
20250313,111400,2375389255,7240,7210,7250,7210,1667
20250313,111300,2363316695,7210,7220,7230,7200,1910
20250313,111200,2349548215,7220,7210,7220,7210,1011
20250313,111100,2342258195,7210,7200,7210,7200,686
20250313,111000,2337318985,7200,7200,7200,7200,1246
20250313,110900,2328347785,7210,7210,7210,7210,1
20250313,110800,2328340575,7210,7210,7210,7210,1
20250313,110700,2328333365,7200,7190,7200,7190,4967
20250313,110600,2292578785,7190,7200,7200,7190,3063
20250313,110500,2270544315,7200,7200,7200,7200,0
20250313,110400,2270544315,7200,7200,7200,7200,301
20250313,110300,2268377115,7200,7200,7200,7200,4
20250313,110200,2268348315,7200,7210,7210,7200,45
20250313,110100,2268023875,7210,7210,7210,7210,106
20250313,110000,2267259615,7220,7220,7220,7220,98
20250313,105900,2266552055,7210,7230,7230,7210,1897
20250313,105800,2252856925,7220,7220,7220,7220,1843
20250313,105700,2239550465,7220,7230,7230,7220,611
20250313,105600,2235133435,7230,7230,7230,7190,3855
20250313,105500,2207355915,7230,7220,7230,7220,657
20250313,105400,2202612355,7220,7220,7220,7220,55
20250313,105300,2202215255,7220,7210,7220,7210,118
20250313,105200,2201364465,7210,7200,7210,7200,2
20250313,105100,2201350055,7210,7210,7210,7200,1102
20250313,105000,2193415635,7210,7210,7210,7200,134
20250313,104900,2192449525,7210,7210,7210,7200,764
20250313,104800,2186941105,7220,7210,7220,7210,163
20250313,104700,2185765865,7210,7210,7210,7210,745
20250313,104600,2180394415,7220,7210,7220,7200,66
20250313,104500,2179918565,7220,7210,7220,7200,138
20250313,104400,2178923875,7220,7210,7220,7200,2063
20250313,104300,2164067455,7220,7220,7230,7205,2865
20250313,104200,2143402470,7240,7220,7240,7220,19
20250313,104100,2143265270,7240,7240,7240,7240,101
20250313,104000,2142534030,7240,7230,7240,7220,311
20250313,103900,2140286980,7240,7240,7240,7240,46
20250313,103800,2139953940,7240,7240,7240,7240,0
20250313,103700,2139953940,7240,7240,7240,7230,2064
20250313,103600,2125021780,7240,7240,7240,7240,0
20250313,103500,2125021780,7240,7240,7240,7240,105
20250313,103400,2124261580,7240,7240,7240,7240,193
20250313,103300,2122864260,7240,7240,7240,7240,193
20250313,103200,2121466940,7240,7240,7240,7240,400
20250313,103100,2118570940,7250,7250,7250,7240,203
20250313,103000,2117099320,7250,7260,7260,7250,1782
20250313,102900,2104179700,7260,7250,7260,7250,130
20250313,102800,2103237100,7250,7240,7250,7240,3241
20250313,102700,2079743050,7240,7230,7240,7230,4061
20250313,102600,2050361510,7230,7230,7230,7210,5154
20250313,102500,2013144920,7230,7220,7230,7220,1664
20250313,102400,2001130240,7220,7200,7230,7200,9252
20250313,102300,1934430090,7200,7190,7200,7190,5401
20250313,102200,1895560650,7190,7190,7190,7190,1786
20250313,102100,1882719310,7200,7200,7200,7200,5
20250313,102000,1882683310,7200,7190,7200,7190,2131
20250313,101900,1867359600,7190,7190,7190,7190,62
20250313,101800,1866913820,7180,7180,7180,7180,33
20250313,101700,1866676880,7180,7185,7190,7180,875
20250313,101600,1860392910,7180,7190,7190,7180,18
20250313,101500,1860263660,7190,7180,7190,7180,2733
20250313,101400,1840640470,7180,7170,7180,7170,493
20250313,101300,1837100805,7170,7180,7180,7170,220
20250313,101200,1835523395,7170,7180,7180,7170,4779
20250313,101100,1801256465,7180,7180,7180,7180,2048
20250313,101000,1786551825,7180,7180,7180,7170,3263
20250313,100900,1763142085,7190,7200,7200,7180,4211
20250313,100800,1732877425,7190,7180,7190,7180,1239
20250313,100700,1723975755,7180,7180,7180,7180,609
20250313,100600,1719603135,7180,7200,7200,7180,10173
20250313,100500,1646457685,7190,7200,7200,7190,500
20250313,100400,1642861585,7200,7200,7200,7200,1181
20250313,100300,1634358385,7200,7190,7200,7190,1810
20250313,100200,1621334045,7190,7190,7190,7180,3065
20250313,100100,1599304830,7190,7200,7200,7190,6527
20250313,100000,1552358095,7200,7220,7220,7200,14296
20250313,095900,1449369735,7220,7225,7225,7220,165
20250313,095800,1448178310,7220,7225,7225,7220,1930
20250313,095700,1434243550,7225,7235,7235,7225,1866
20250313,095600,1420752260,7230,7230,7230,7230,1
20250313,095500,1420745030,7240,7230,7240,7230,464
20250313,095400,1417390300,7240,7230,7240,7230,244
20250313,095300,1415624840,7230,7230,7230,7230,876
20250313,095200,1409291360,7230,7240,7245,7230,588
20250313,095100,1405037635,7240,7240,7240,7240,947
20250313,095000,1398181355,7250,7240,7250,7240,6
20250313,094900,1398137905,7250,7250,7250,7250,54
20250313,094800,1397746405,7250,7260,7260,7250,26
20250313,094700,1397557805,7260,7265,7265,7260,1955
20250313,094600,1383355645,7265,7200,7265,7200,4799
20250313,094500,1348652550,7210,7250,7250,7210,7007
20250313,094400,1298091740,7230,7250,7250,7230,2605
20250313,094300,1279256910,7250,7255,7260,7230,4567
20250313,094200,1246148925,7250,7250,7260,7250,777
20250313,094100,1240510675,7250,7240,7250,7240,957
20250313,094000,1233577745,7240,7250,7250,7240,1622
20250313,093900,1221834305,7250,7250,7250,7250,500
20250313,093800,1218209305,7250,7260,7260,7250,133
20250313,093700,1217245045,7260,7250,7260,7250,275
20250313,093600,1215249895,7250,7250,7250,7250,802
20250313,093500,1209435395,7250,7250,7250,7250,1389
20250313,093400,1199365145,7250,7260,7260,7250,2146
20250313,093300,1183805595,7260,7260,7260,7250,105
20250313,093200,1183043495,7260,7260,7260,7260,102
20250313,093100,1182302975,7250,7240,7250,7230,328
20250313,093000,1179930155,7240,7240,7250,7240,3567
20250313,092900,1154097055,7240,7240,7250,7240,1200
20250313,092800,1145397785,7250,7265,7265,7250,3324
20250313,092700,1121282670,7265,7250,7265,7250,1581
20250313,092600,1109809945,7250,7260,7260,7250,2816
20250313,092500,1089387155,7260,7275,7290,7260,1995
20250313,092400,1074876485,7275,7280,7290,7270,3343
20250313,092300,1050559000,7285,7250,7285,7250,2153
20250313,092200,1034900725,7250,7250,7250,7250,301
20250313,092100,1032718475,7250,7230,7250,7210,13819
20250313,092000,932988755,7240,7260,7290,7240,5227
20250313,091900,895044105,7250,7230,7255,7230,2604
20250313,091800,876179280,7230,7250,7260,7210,14078
20250313,091700,774487020,7260,7260,7260,7250,2209
20250313,091600,758462550,7260,7270,7270,7250,5125
20250313,091500,721255580,7270,7280,7290,7250,8843
20250313,091400,656981830,7290,7320,7330,7270,16012
20250313,091300,539987770,7320,7320,7330,7310,6267
20250313,091200,494098020,7320,7340,7340,7310,2477
20250313,091100,475946440,7360,7310,7360,7300,9062
20250313,091000,409630090,7310,7320,7320,7290,3789
20250313,090900,381950630,7320,7310,7330,7300,3555
20250313,090800,355937750,7310,7280,7310,7280,2410
20250313,090700,338364940,7280,7270,7280,7270,2980
20250313,090600,316688720,7270,7270,7270,7260,4403
20250313,090500,284695690,7270,7280,7280,7260,2314
20250313,090400,267878650,7280,7300,7300,7270,6038
20250313,090300,223929370,7290,7300,7310,7280,6580
20250313,090200,175954510,7270,7260,7330,7260,5230
20250313,090100,137836100,7260,7290,7300,7250,7384
20250313,090000,84145260,7290,7250,7310,7250,11571