KissMeData/000430/min/candle-20250317.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,183100,183561255,3645,3645,3645,3645,182
20250317,183000,183561255,3645,3645,3645,3645,0
20250317,182900,183561255,3645,3645,3645,3645,0
20250317,182800,183561255,3645,3645,3645,3645,0
20250317,182700,183561255,3645,3645,3645,3645,0
20250317,182600,183561255,3645,3645,3645,3645,0
20250317,182500,183561255,3645,3645,3645,3645,0
20250317,182400,183561255,3645,3645,3645,3645,0
20250317,182300,183561255,3645,3645,3645,3645,0
20250317,182200,183561255,3645,3645,3645,3645,0
20250317,182100,183561255,3645,3645,3645,3645,0
20250317,182000,183561255,3645,3645,3645,3645,0
20250317,181900,183561255,3645,3645,3645,3645,0
20250317,181800,183561255,3645,3645,3645,3645,0
20250317,181700,183561255,3645,3645,3645,3645,0
20250317,181600,183561255,3645,3645,3645,3645,0
20250317,181500,183561255,3645,3645,3645,3645,0
20250317,181400,183561255,3645,3645,3645,3645,0
20250317,181300,183561255,3645,3645,3645,3645,0
20250317,181200,183561255,3645,3645,3645,3645,0
20250317,181100,183561255,3645,3645,3645,3645,0
20250317,181000,183561255,3645,3645,3645,3645,0
20250317,180900,183561255,3645,3645,3645,3645,0
20250317,180800,183561255,3645,3645,3645,3645,0
20250317,180700,183561255,3645,3645,3645,3645,0
20250317,180600,183561255,3645,3645,3645,3645,0
20250317,180500,183561255,3645,3645,3645,3645,0
20250317,180400,183561255,3645,3645,3645,3645,0
20250317,180300,183561255,3645,3645,3645,3645,0
20250317,180200,183561255,3645,3645,3645,3645,0
20250317,180100,183561255,3645,3645,3645,3645,182
20250317,180000,183561255,3645,3645,3645,3645,0
20250317,175900,183561255,3645,3645,3645,3645,0
20250317,175800,183561255,3645,3645,3645,3645,0
20250317,175700,183561255,3645,3645,3645,3645,0
20250317,175600,183561255,3645,3645,3645,3645,0
20250317,175500,183561255,3645,3645,3645,3645,0
20250317,175400,183561255,3645,3645,3645,3645,0
20250317,175300,183561255,3645,3645,3645,3645,0
20250317,175200,183561255,3645,3645,3645,3645,0
20250317,175100,183561255,3645,3645,3645,3645,0
20250317,175000,183561255,3645,3645,3645,3645,0
20250317,174900,183561255,3645,3645,3645,3645,0
20250317,174800,183561255,3645,3645,3645,3645,0
20250317,174700,183561255,3645,3645,3645,3645,0
20250317,174600,183561255,3645,3645,3645,3645,0
20250317,174500,183561255,3645,3645,3645,3645,0
20250317,174400,183561255,3645,3645,3645,3645,0
20250317,174300,183561255,3645,3645,3645,3645,0
20250317,174200,183561255,3645,3645,3645,3645,0
20250317,174100,183561255,3645,3645,3645,3645,0
20250317,174000,183561255,3645,3645,3645,3645,0
20250317,173900,183561255,3645,3645,3645,3645,0
20250317,173800,183561255,3645,3645,3645,3645,0
20250317,173700,183561255,3645,3645,3645,3645,0
20250317,173600,183561255,3645,3645,3645,3645,0
20250317,173500,183561255,3645,3645,3645,3645,0
20250317,173400,183561255,3645,3645,3645,3645,0
20250317,173300,183561255,3645,3645,3645,3645,0
20250317,173200,183561255,3645,3645,3645,3645,0
20250317,173100,183561255,3645,3645,3645,3645,182
20250317,173000,183561255,3645,3645,3645,3645,0
20250317,172900,183561255,3645,3645,3645,3645,0
20250317,172800,183561255,3645,3645,3645,3645,0
20250317,172700,183561255,3645,3645,3645,3645,0
20250317,172600,183561255,3645,3645,3645,3645,0
20250317,172500,183561255,3645,3645,3645,3645,0
20250317,172400,183561255,3645,3645,3645,3645,0
20250317,172300,183561255,3645,3645,3645,3645,0
20250317,172200,183561255,3645,3645,3645,3645,0
20250317,172100,183561255,3645,3645,3645,3645,0
20250317,172000,183561255,3645,3645,3645,3645,0
20250317,171900,183561255,3645,3645,3645,3645,0
20250317,171800,183561255,3645,3645,3645,3645,0
20250317,171700,183561255,3645,3645,3645,3645,0
20250317,171600,183561255,3645,3645,3645,3645,0
20250317,171500,183561255,3645,3645,3645,3645,0
20250317,171400,183561255,3645,3645,3645,3645,0
20250317,171300,183561255,3645,3645,3645,3645,0
20250317,171200,183561255,3645,3645,3645,3645,0
20250317,171100,183561255,3645,3645,3645,3645,0
20250317,171000,183561255,3645,3645,3645,3645,0
20250317,170900,183561255,3645,3645,3645,3645,0
20250317,170800,183561255,3645,3645,3645,3645,0
20250317,170700,183561255,3645,3645,3645,3645,0
20250317,170600,183561255,3645,3645,3645,3645,0
20250317,170500,183561255,3645,3645,3645,3645,0
20250317,170400,183561255,3645,3645,3645,3645,0
20250317,170300,183561255,3645,3645,3645,3645,0
20250317,170200,183561255,3645,3645,3645,3645,0
20250317,170100,183561255,3645,3645,3645,3645,182
20250317,170000,183561255,3645,3645,3645,3645,0
20250317,165900,183561255,3645,3645,3645,3645,0
20250317,165800,183561255,3645,3645,3645,3645,0
20250317,165700,183561255,3645,3645,3645,3645,0
20250317,165600,183561255,3645,3645,3645,3645,0
20250317,165500,183561255,3645,3645,3645,3645,0
20250317,165400,183561255,3645,3645,3645,3645,0
20250317,165300,183561255,3645,3645,3645,3645,0
20250317,165200,183561255,3645,3645,3645,3645,0
20250317,165100,183561255,3645,3645,3645,3645,0
20250317,165000,183561255,3645,3645,3645,3645,0
20250317,164900,183561255,3645,3645,3645,3645,0
20250317,164800,183561255,3645,3645,3645,3645,0
20250317,164700,183561255,3645,3645,3645,3645,0
20250317,164600,183561255,3645,3645,3645,3645,0
20250317,164500,183561255,3645,3645,3645,3645,0
20250317,164400,183561255,3645,3645,3645,3645,0
20250317,164300,183561255,3645,3645,3645,3645,0
20250317,164200,183561255,3645,3645,3645,3645,0
20250317,164100,183561255,3645,3645,3645,3645,0
20250317,164000,183561255,3645,3645,3645,3645,0
20250317,163900,183561255,3645,3645,3645,3645,0
20250317,163800,183561255,3645,3645,3645,3645,0
20250317,163700,183561255,3645,3645,3645,3645,0
20250317,163600,183561255,3645,3645,3645,3645,0
20250317,163500,183561255,3645,3645,3645,3645,0
20250317,163400,183561255,3645,3645,3645,3645,0
20250317,163300,183561255,3645,3645,3645,3645,0
20250317,163200,183561255,3645,3645,3645,3645,0
20250317,163100,183561255,3645,3645,3645,3645,182
20250317,163000,183561255,3645,3645,3645,3645,0
20250317,162900,183561255,3645,3645,3645,3645,0
20250317,162800,183561255,3645,3645,3645,3645,0
20250317,162700,183561255,3645,3645,3645,3645,0
20250317,162600,183561255,3645,3645,3645,3645,0
20250317,162500,183561255,3645,3645,3645,3645,0
20250317,162400,183561255,3645,3645,3645,3645,0
20250317,162300,183561255,3645,3645,3645,3645,0
20250317,162200,183561255,3645,3645,3645,3645,0
20250317,162100,183561255,3645,3645,3645,3645,0
20250317,162000,183561255,3645,3645,3645,3645,0
20250317,161900,183561255,3645,3645,3645,3645,0
20250317,161800,183561255,3645,3645,3645,3645,0
20250317,161700,183561255,3645,3645,3645,3645,0
20250317,161600,183561255,3645,3645,3645,3645,0
20250317,161500,183561255,3645,3645,3645,3645,0
20250317,161400,183561255,3645,3645,3645,3645,0
20250317,161300,183561255,3645,3645,3645,3645,0
20250317,161200,183561255,3645,3645,3645,3645,0
20250317,161100,183561255,3645,3645,3645,3645,0
20250317,161000,183561255,3645,3645,3645,3645,0
20250317,160900,183561255,3645,3645,3645,3645,0
20250317,160800,183561255,3645,3645,3645,3645,0
20250317,160700,183561255,3645,3645,3645,3645,0
20250317,160600,183561255,3645,3645,3645,3645,0
20250317,160500,183561255,3645,3645,3645,3645,0
20250317,160400,183561255,3645,3645,3645,3645,0
20250317,160300,183561255,3645,3645,3645,3645,0
20250317,160200,183561255,3645,3645,3645,3645,0
20250317,160100,183561255,3645,3645,3645,3645,182
20250317,160000,183561255,3645,3645,3645,3645,0
20250317,155900,183561255,3645,3645,3645,3645,0
20250317,155800,183561255,3645,3645,3645,3645,0
20250317,155700,183561255,3645,3645,3645,3645,0
20250317,155600,183561255,3645,3645,3645,3645,0
20250317,155500,183561255,3645,3645,3645,3645,0
20250317,155400,183561255,3645,3645,3645,3645,0
20250317,155300,183561255,3645,3645,3645,3645,0
20250317,155200,183561255,3645,3645,3645,3645,0
20250317,155100,183561255,3645,3645,3645,3645,0
20250317,155000,183561255,3645,3645,3645,3645,0
20250317,154900,183561255,3645,3645,3645,3645,0
20250317,154800,183561255,3645,3645,3645,3645,0
20250317,154700,183561255,3645,3645,3645,3645,0
20250317,154600,183561255,3645,3645,3645,3645,0
20250317,154500,183561255,3645,3645,3645,3645,0
20250317,154400,183561255,3645,3645,3645,3645,0
20250317,154300,183561255,3645,3645,3645,3645,0
20250317,154200,183561255,3645,3645,3645,3645,0
20250317,154100,183561255,3645,3645,3645,3645,0
20250317,154000,183561255,3645,3645,3645,3645,0
20250317,153900,183561255,3645,3645,3645,3645,0
20250317,153800,183561255,3645,3645,3645,3645,0
20250317,153700,183561255,3645,3645,3645,3645,0
20250317,153600,183561255,3645,3645,3645,3645,0
20250317,153500,183561255,3645,3645,3645,3645,0
20250317,153400,183561255,3645,3645,3645,3645,0
20250317,153300,183561255,3645,3645,3645,3645,0
20250317,153200,183561255,3645,3645,3645,3645,0
20250317,153100,183561255,3645,3645,3645,3645,182
20250317,153000,183561255,3645,3645,3645,3645,182
20250317,152900,182897865,3645,3645,3645,3645,0
20250317,152800,182897865,3645,3645,3645,3645,0
20250317,152700,182897865,3645,3645,3645,3645,0
20250317,152600,182897865,3645,3645,3645,3645,0
20250317,152500,182897865,3645,3645,3645,3645,0
20250317,152400,182897865,3645,3645,3645,3645,0
20250317,152300,182897865,3645,3645,3645,3645,0
20250317,152200,182897865,3645,3645,3645,3645,0
20250317,152100,182897865,3645,3645,3645,3645,0
20250317,152000,182897865,3645,3645,3645,3645,0
20250317,151900,182897865,3645,3645,3645,3645,0
20250317,151800,182897865,3645,3645,3645,3645,0
20250317,151700,182897865,3645,3645,3645,3645,0
20250317,151600,182897865,3645,3645,3645,3645,0
20250317,151500,182897865,3645,3660,3660,3645,228
20250317,151400,182066775,3660,3660,3660,3660,0
20250317,151300,182066775,3660,3660,3660,3660,0
20250317,151200,182066775,3660,3660,3660,3660,0
20250317,151100,182066775,3660,3660,3660,3660,1
20250317,151000,182063115,3660,3660,3660,3660,28
20250317,150900,181960635,3660,3660,3660,3660,0
20250317,150800,181960635,3660,3660,3660,3660,0
20250317,150700,181960635,3660,3660,3660,3660,14
20250317,150600,181909395,3660,3660,3660,3660,0
20250317,150500,181909395,3660,3660,3660,3660,0
20250317,150400,181909395,3660,3660,3660,3660,0
20250317,150300,181909395,3660,3655,3660,3655,500
20250317,150200,180081495,3655,3655,3655,3655,10
20250317,150100,180044945,3640,3650,3650,3640,408
20250317,150000,178556525,3655,3655,3655,3655,0
20250317,145900,178556525,3655,3655,3655,3655,300
20250317,145800,177460025,3655,3655,3655,3655,0
20250317,145700,177460025,3655,3655,3655,3655,0
20250317,145600,177460025,3655,3655,3655,3655,0
20250317,145500,177460025,3655,3655,3655,3655,1
20250317,145400,177456370,3655,3650,3655,3650,1816
20250317,145300,170822970,3650,3650,3650,3650,0
20250317,145200,170822970,3650,3650,3650,3650,0
20250317,145100,170822970,3650,3650,3650,3650,0
20250317,145000,170822970,3650,3650,3650,3650,0
20250317,144900,170822970,3650,3650,3650,3650,0
20250317,144800,170822970,3650,3650,3650,3650,0
20250317,144700,170822970,3650,3650,3650,3650,50
20250317,144600,170640470,3640,3640,3640,3640,0
20250317,144500,170640470,3640,3640,3640,3640,0
20250317,144400,170640470,3640,3640,3640,3640,5
20250317,144300,170622270,3650,3650,3650,3650,0
20250317,144200,170622270,3650,3650,3650,3650,0
20250317,144100,170622270,3650,3645,3650,3645,50
20250317,144000,170439825,3645,3645,3645,3645,5
20250317,143900,170421600,3645,3640,3645,3640,2
20250317,143800,170414315,3645,3645,3645,3645,0
20250317,143700,170414315,3645,3645,3645,3645,21
20250317,143600,170337770,3645,3645,3645,3645,0
20250317,143500,170337770,3645,3645,3645,3645,750
20250317,143400,167604020,3645,3645,3645,3645,250
20250317,143300,166692770,3640,3640,3640,3640,0
20250317,143200,166692770,3640,3640,3640,3640,0
20250317,143100,166692770,3640,3640,3640,3640,2384
20250317,143000,158015010,3640,3640,3640,3640,25
20250317,142900,157924010,3640,3640,3640,3640,0
20250317,142800,157924010,3640,3640,3640,3640,25
20250317,142700,157833010,3640,3640,3640,3640,30
20250317,142600,157723810,3640,3640,3640,3640,450
20250317,142500,156085810,3640,3640,3640,3640,25
20250317,142400,155994810,3640,3640,3640,3640,41
20250317,142300,155845570,3640,3640,3640,3640,26
20250317,142200,155750930,3640,3640,3640,3640,0
20250317,142100,155750930,3640,3640,3640,3640,25
20250317,142000,155659930,3645,3645,3645,3645,102
20250317,141900,155288140,3640,3640,3640,3640,25
20250317,141800,155197140,3640,3635,3640,3635,254
20250317,141700,154273005,3630,3630,3630,3630,25
20250317,141600,154182255,3630,3630,3630,3630,25
20250317,141500,154091505,3630,3630,3630,3630,0
20250317,141400,154091505,3630,3630,3630,3630,25
20250317,141300,154000755,3630,3630,3630,3630,25
20250317,141200,153910005,3630,3630,3630,3630,25
20250317,141100,153819255,3630,3630,3630,3630,0
20250317,141000,153819255,3630,3630,3630,3630,25
20250317,140900,153728505,3630,3630,3630,3630,25
20250317,140800,153637755,3630,3630,3630,3630,25
20250317,140700,153547005,3635,3635,3635,3635,515
20250317,140600,151674980,3635,3635,3635,3635,25
20250317,140500,151584105,3635,3635,3635,3635,25
20250317,140400,151493230,3635,3635,3635,3635,0
20250317,140300,151493230,3635,3635,3635,3635,49
20250317,140200,151315115,3630,3630,3630,3630,25
20250317,140100,151224365,3635,3635,3635,3635,1
20250317,140000,151220730,3640,3640,3640,3640,13
20250317,135900,151173410,3630,3630,3630,3630,39
20250317,135800,151031840,3630,3630,3630,3630,26
20250317,135700,150937460,3630,3635,3635,3630,935
20250317,135600,147543360,3635,3630,3635,3630,2
20250317,135500,147536095,3630,3630,3630,3630,0
20250317,135400,147536095,3630,3630,3630,3630,49
20250317,135300,147358225,3630,3630,3630,3630,0
20250317,135200,147358225,3630,3630,3630,3630,25
20250317,135100,147267475,3630,3635,3635,3630,26
20250317,135000,147173090,3630,3630,3630,3630,0
20250317,134900,147173090,3630,3635,3635,3630,2500
20250317,134800,138097840,3635,3635,3635,3635,26
20250317,134700,138003330,3635,3635,3635,3635,25
20250317,134600,137912455,3635,3635,3635,3635,25
20250317,134500,137821580,3635,3635,3635,3635,0
20250317,134400,137821580,3635,3635,3635,3635,25
20250317,134300,137730705,3635,3635,3635,3635,25
20250317,134200,137639830,3635,3635,3635,3635,25
20250317,134100,137548955,3635,3635,3635,3635,24
20250317,134000,137461715,3635,3635,3635,3635,1
20250317,133900,137458080,3635,3635,3635,3635,25
20250317,133800,137367205,3635,3635,3635,3635,24
20250317,133700,137279965,3635,3635,3635,3635,2
20250317,133600,137272695,3630,3630,3630,3630,30
20250317,133500,137163795,3630,3630,3630,3630,47
20250317,133400,136993185,3630,3630,3630,3630,0
20250317,133300,136993185,3630,3630,3630,3630,25
20250317,133200,136902435,3630,3630,3630,3630,25
20250317,133100,136811685,3635,3635,3635,3635,3
20250317,133000,136800780,3635,3635,3635,3635,0
20250317,132900,136800780,3635,3635,3635,3635,25
20250317,132800,136709905,3635,3635,3635,3635,25
20250317,132700,136619030,3635,3635,3635,3635,0
20250317,132600,136619030,3635,3635,3635,3635,25
20250317,132500,136528155,3635,3635,3635,3635,25
20250317,132400,136437280,3635,3635,3635,3635,25
20250317,132300,136346405,3635,3635,3635,3635,0
20250317,132200,136346405,3635,3635,3635,3635,25
20250317,132100,136255530,3635,3635,3635,3635,25
20250317,132000,136164655,3635,3635,3635,3635,25
20250317,131900,136073780,3635,3635,3635,3635,1
20250317,131800,136070145,3635,3635,3635,3635,25
20250317,131700,135979270,3635,3635,3635,3635,25
20250317,131600,135888395,3635,3635,3635,3635,0
20250317,131500,135888395,3635,3640,3640,3635,30
20250317,131400,135779320,3635,3635,3635,3635,25
20250317,131300,135688445,3635,3635,3635,3635,25
20250317,131200,135597570,3640,3640,3640,3640,1
20250317,131100,135593930,3640,3635,3640,3635,987
20250317,131000,132006175,3635,3635,3635,3635,25
20250317,130900,131915300,3635,3635,3635,3635,25
20250317,130800,131824425,3635,3635,3635,3635,0
20250317,130700,131824425,3635,3640,3640,3635,28
20250317,130600,131722630,3635,3635,3635,3635,25
20250317,130500,131631755,3640,3635,3640,3635,104
20250317,130400,131253705,3635,3640,3640,3635,30
20250317,130300,131144630,3635,3635,3635,3635,38
20250317,130200,131006500,3635,3635,3635,3635,25
20250317,130100,130915625,3635,3635,3635,3635,0
20250317,130000,130915625,3635,3635,3635,3635,25
20250317,125900,130824750,3640,3645,3645,3640,13
20250317,125800,130777425,3645,3640,3645,3635,116
20250317,125700,130355305,3635,3635,3635,3635,0
20250317,125600,130355305,3635,3635,3635,3635,0
20250317,125500,130355305,3635,3635,3635,3635,50
20250317,125400,130173555,3635,3635,3635,3635,25
20250317,125300,130082680,3635,3635,3635,3635,0
20250317,125200,130082680,3635,3635,3635,3635,25
20250317,125100,129991805,3645,3645,3645,3645,0
20250317,125000,129991805,3645,3640,3645,3640,23
20250317,124900,129907985,3635,3640,3640,3635,26
20250317,124800,129813470,3635,3640,3640,3635,46
20250317,124700,129646155,3635,3635,3635,3635,0
20250317,124600,129646155,3635,3635,3635,3635,0
20250317,124500,129646155,3635,3635,3635,3630,50
20250317,124400,129464530,3630,3640,3640,3630,25
20250317,124300,129373770,3635,3630,3635,3630,75
20250317,124200,129101395,3635,3635,3635,3635,0
20250317,124100,129101395,3635,3635,3635,3635,0
20250317,124000,129101395,3635,3635,3635,3635,0
20250317,123900,129101395,3635,3635,3635,3635,0
20250317,123800,129101395,3635,3635,3635,3635,648
20250317,123700,126745915,3630,3632,3632,3630,38
20250317,123600,126607949,3635,3635,3635,3635,367
20250317,123500,125273904,3640,3640,3640,3640,1
20250317,123400,125270264,3635,3635,3635,3635,150
20250317,123300,124725014,3635,3635,3635,3635,25
20250317,123200,124634139,3650,3650,3650,3650,0
20250317,123100,124634139,3650,3650,3650,3650,0
20250317,123000,124634139,3650,3650,3650,3650,10
20250317,122900,124597639,3635,3635,3635,3635,49
20250317,122800,124419524,3635,3635,3635,3635,0
20250317,122700,124419524,3635,3635,3635,3635,50
20250317,122600,124237774,3635,3635,3635,3635,25
20250317,122500,124146899,3640,3640,3640,3640,1
20250317,122400,124143259,3635,3635,3635,3635,0
20250317,122300,124143259,3635,3635,3635,3635,0
20250317,122200,124143259,3635,3635,3635,3635,50
20250317,122100,123961509,3635,3635,3635,3635,25
20250317,122000,123870634,3635,3635,3635,3635,0
20250317,121900,123870634,3635,3635,3635,3635,25
20250317,121800,123779759,3640,3640,3640,3640,0
20250317,121700,123779759,3640,3640,3640,3640,89
20250317,121600,123455799,3640,3640,3640,3640,0
20250317,121500,123455799,3640,3640,3640,3640,25
20250317,121400,123364799,3640,3640,3640,3640,25
20250317,121300,123273799,3655,3655,3655,3655,0
20250317,121200,123273799,3655,3645,3655,3645,60
20250317,121100,123055049,3645,3645,3645,3640,27
20250317,121000,122956759,3645,3640,3645,3640,56
20250317,120900,122752764,3645,3645,3645,3645,0
20250317,120800,122752764,3645,3645,3645,3645,38
20250317,120700,122614254,3640,3640,3640,3640,25
20250317,120600,122523254,3645,3640,3645,3640,26
20250317,120500,122428609,3655,3655,3655,3655,0
20250317,120400,122428609,3655,3655,3655,3655,0
20250317,120300,122428609,3655,3640,3655,3640,235
20250317,120200,121570599,3640,3640,3640,3640,0
20250317,120100,121570599,3640,3640,3640,3640,25
20250317,120000,121479599,3640,3640,3640,3640,25
20250317,115900,121388599,3645,3640,3645,3640,318
20250317,115800,120230974,3640,3640,3640,3640,1
20250317,115700,120227334,3635,3635,3635,3635,25
20250317,115600,120136459,3640,3640,3640,3635,42
20250317,115500,119983779,3635,3635,3635,3635,25
20250317,115400,119892904,3640,3640,3640,3640,50
20250317,115300,119710904,3635,3635,3635,3635,1663
20250317,115200,113665899,3645,3645,3650,3645,70
20250317,115100,113410584,3645,3640,3645,3640,25
20250317,115000,113319559,3640,3640,3640,3640,25
20250317,114900,113228559,3640,3640,3640,3640,5
20250317,114800,113210359,3645,3645,3645,3645,0
20250317,114700,113210359,3645,3640,3645,3640,40
20250317,114600,113064734,3640,3640,3640,3640,7590
20250317,114500,85437134,3645,3640,3645,3640,2537
20250317,114400,76202449,3640,3640,3640,3640,39
20250317,114300,76060489,3645,3645,3645,3645,1
20250317,114200,76056844,3640,3640,3640,3640,50
20250317,114100,75874844,3640,3640,3640,3640,25
20250317,114000,75783844,3645,3645,3645,3645,10
20250317,113900,75747394,3640,3640,3640,3640,0
20250317,113800,75747394,3640,3640,3640,3640,0
20250317,113700,75747394,3640,3645,3645,3640,48
20250317,113600,75572669,3640,3640,3640,3640,0
20250317,113500,75572669,3640,3640,3640,3640,25
20250317,113400,75481669,3645,3640,3645,3640,27
20250317,113300,75383379,3645,3645,3645,3645,14
20250317,113200,75332349,3645,3645,3645,3645,30
20250317,113100,75222999,3650,3645,3650,3645,26
20250317,113000,75128224,3645,3645,3645,3645,25
20250317,112900,75037099,3650,3650,3650,3650,10
20250317,112800,75000599,3650,3650,3650,3650,375
20250317,112700,73631849,3645,3645,3645,3645,25
20250317,112600,73540724,3650,3645,3650,3645,51
20250317,112500,73354824,3650,3650,3650,3650,1
20250317,112400,73351174,3645,3645,3645,3645,26
20250317,112300,73256404,3645,3645,3645,3645,25
20250317,112200,73165279,3645,3645,3645,3645,75
20250317,112100,72891904,3650,3645,3650,3645,130
20250317,112000,72417529,3645,3645,3645,3645,63
20250317,111900,72187894,3645,3640,3645,3640,62
20250317,111800,71962029,3650,3650,3650,3650,0
20250317,111700,71962029,3650,3645,3650,3645,2
20250317,111600,71954734,3640,3640,3640,3640,40
20250317,111500,71809134,3640,3640,3640,3640,25
20250317,111400,71718134,3640,3640,3640,3640,0
20250317,111300,71718134,3640,3645,3645,3640,35
20250317,111200,71590684,3645,3645,3645,3645,0
20250317,111100,71590684,3645,3650,3650,3645,26
20250317,111000,71495909,3645,3645,3645,3645,0
20250317,110900,71495909,3645,3650,3650,3645,28
20250317,110800,71393834,3645,3645,3645,3645,25
20250317,110700,71302709,3645,3645,3645,3645,31
20250317,110600,71189714,3650,3640,3650,3640,604
20250317,110500,68988644,3635,3635,3635,3635,25
20250317,110400,68897769,3645,3645,3645,3645,0
20250317,110300,68897769,3645,3645,3645,3645,25
20250317,110200,68806644,3640,3640,3640,3640,1000
20250317,110100,65166644,3635,3635,3635,3635,25
20250317,110000,65075769,3635,3635,3635,3635,55
20250317,105900,64875844,3640,3635,3640,3635,501
20250317,105800,63054704,3635,3635,3635,3635,25
20250317,105700,62963829,3640,3635,3640,3635,26
20250317,105600,62869314,3640,3640,3640,3640,416
20250317,105500,61355074,3645,3645,3645,3645,0
20250317,105400,61355074,3645,3645,3645,3640,55
20250317,105300,61154844,3640,3640,3640,3640,25
20250317,105200,61063844,3640,3640,3640,3640,15
20250317,105100,61009244,3640,3640,3640,3640,10
20250317,105000,60972844,3650,3650,3650,3650,1
20250317,104900,60969194,3635,3635,3635,3635,1558
20250317,104800,55305864,3640,3640,3640,3640,2
20250317,104700,55298584,3635,3635,3635,3635,50
20250317,104600,55116834,3635,3635,3635,3635,25
20250317,104500,55025959,3635,3635,3635,3635,0
20250317,104400,55025959,3635,3635,3635,3635,0
20250317,104300,55025959,3635,3635,3635,3635,0
20250317,104200,55025959,3635,3635,3635,3635,44
20250317,104100,54866019,3640,3635,3640,3635,51
20250317,104000,54680629,3640,3640,3640,3640,5
20250317,103900,54662429,3635,3635,3635,3635,25
20250317,103800,54571554,3650,3650,3650,3650,0
20250317,103700,54571554,3650,3650,3650,3650,0
20250317,103600,54571554,3650,3645,3650,3645,51
20250317,103500,54385654,3645,3640,3645,3640,92
20250317,103400,54050769,3635,3635,3635,3635,25
20250317,103300,53959894,3640,3640,3640,3640,0
20250317,103200,53959894,3640,3640,3640,3640,1001
20250317,103100,50316254,3635,3630,3635,3630,58
20250317,103000,50105549,3635,3630,3635,3630,65
20250317,102900,49869524,3635,3635,3635,3635,10
20250317,102800,49833174,3640,3640,3640,3640,0
20250317,102700,49833174,3640,3640,3640,3640,0
20250317,102600,49833174,3640,3640,3640,3640,0
20250317,102500,49833174,3640,3640,3640,3640,0
20250317,102400,49833174,3640,3630,3640,3630,40
20250317,102300,49687964,3630,3630,3630,3630,40
20250317,102200,49542764,3630,3630,3630,3630,0
20250317,102100,49542764,3630,3635,3635,3630,80
20250317,102000,49252264,3640,3640,3640,3640,0
20250317,101900,49252264,3640,3640,3640,3640,10
20250317,101800,49215864,3645,3645,3645,3645,12
20250317,101700,49172124,3645,3650,3650,3645,3
20250317,101600,49161184,3630,3635,3635,3630,46
20250317,101500,48994104,3635,3635,3635,3635,1
20250317,101400,48990469,3630,3632,3632,3630,50
20250317,101300,48808965,3630,3630,3630,3630,47
20250317,101200,48638355,3635,3635,3635,3635,3
20250317,101100,48627450,3645,3645,3645,3645,0
20250317,101000,48627450,3645,3645,3645,3645,2
20250317,100900,48620160,3645,3645,3645,3645,1
20250317,100800,48616515,3630,3630,3630,3630,50
20250317,100700,48435015,3630,3630,3630,3630,0
20250317,100600,48435015,3630,3630,3630,3630,50
20250317,100500,48253515,3630,3630,3630,3630,115
20250317,100400,47836065,3635,3635,3635,3635,8
20250317,100300,47806985,3635,3635,3635,3635,0
20250317,100200,47806985,3635,3645,3645,3630,4039
20250317,100100,33139165,3645,3645,3645,3640,32
20250317,100000,33022660,3640,3640,3640,3640,0
20250317,095900,33022660,3640,3640,3640,3640,0
20250317,095800,33022660,3640,3640,3640,3640,0
20250317,095700,33022660,3640,3640,3640,3640,25
20250317,095600,32931660,3650,3650,3650,3650,12
20250317,095500,32887860,3650,3650,3650,3650,61
20250317,095400,32665210,3655,3655,3655,3655,25
20250317,095300,32573835,3655,3655,3655,3655,100
20250317,095200,32208335,3655,3655,3655,3655,1
20250317,095100,32204680,3655,3640,3655,3640,101
20250317,095000,31837025,3655,3660,3660,3655,6
20250317,094900,31815090,3640,3640,3640,3640,1
20250317,094800,31811450,3640,3640,3640,3640,1010
20250317,094700,28135050,3645,3645,3645,3645,274
20250317,094600,27136320,3645,3645,3645,3645,574
20250317,094500,25044090,3645,3650,3650,3645,629
20250317,094400,22751355,3650,3660,3660,3650,18
20250317,094300,22685565,3660,3660,3660,3660,10
20250317,094200,22648965,3660,3660,3660,3660,11
20250317,094100,22608705,3660,3660,3660,3660,2
20250317,094000,22601385,3660,3660,3660,3660,1
20250317,093900,22597725,3660,3660,3660,3660,10
20250317,093800,22561125,3655,3655,3655,3655,1000
20250317,093700,18906125,3655,3655,3655,3655,0
20250317,093600,18906125,3655,3655,3655,3655,3
20250317,093500,18895160,3655,3655,3655,3655,0
20250317,093400,18895160,3655,3655,3655,3655,0
20250317,093300,18895160,3655,3655,3655,3655,1000
20250317,093200,15240160,3655,3660,3660,3645,74
20250317,093100,14969885,3660,3660,3660,3660,0
20250317,093000,14969885,3660,3645,3660,3645,1502
20250317,092900,9495065,3650,3650,3650,3650,0
20250317,092800,9495065,3650,3650,3650,3650,0
20250317,092700,9495065,3650,3650,3650,3650,282
20250317,092600,8465765,3650,3650,3650,3650,300
20250317,092500,7370765,3660,3660,3660,3660,1
20250317,092400,7367105,3655,3655,3655,3655,0
20250317,092300,7367105,3655,3655,3655,3655,0
20250317,092200,7367105,3655,3655,3655,3655,32
20250317,092100,7250145,3655,3655,3655,3655,34
20250317,092000,7125875,3660,3660,3660,3660,0
20250317,091900,7125875,3660,3660,3660,3660,28
20250317,091800,7023395,3660,3660,3660,3660,0
20250317,091700,7023395,3660,3660,3660,3660,27
20250317,091600,6924575,3660,3660,3660,3660,0
20250317,091500,6924575,3660,3660,3660,3660,0
20250317,091400,6924575,3660,3660,3660,3660,0
20250317,091300,6924575,3660,3660,3660,3660,868
20250317,091200,3747695,3665,3665,3665,3665,0
20250317,091100,3747695,3665,3665,3665,3665,0
20250317,091000,3747695,3665,3665,3665,3665,0
20250317,090900,3747695,3665,3665,3665,3665,0
20250317,090800,3747695,3665,3665,3665,3665,25
20250317,090700,3656070,3665,3650,3670,3635,616
20250317,090600,1408000,3680,3680,3680,3680,5
20250317,090500,1389600,3680,3680,3680,3680,0
20250317,090400,1389600,3680,3650,3680,3650,77
20250317,090300,1108520,3685,3685,3685,3685,0
20250317,090200,1108520,3685,3685,3685,3685,40
20250317,090100,961120,3680,3680,3680,3680,0
20250317,090000,961120,3680,3635,3680,3635,264