KissMeData/000430/min/candle-20250325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,183100,734748762,3700,3700,3700,3700,2667
20250325,183000,734748762,3700,3700,3700,3700,0
20250325,182900,734748762,3700,3700,3700,3700,0
20250325,182800,734748762,3700,3700,3700,3700,0
20250325,182700,734748762,3700,3700,3700,3700,0
20250325,182600,734748762,3700,3700,3700,3700,0
20250325,182500,734748762,3700,3700,3700,3700,0
20250325,182400,734748762,3700,3700,3700,3700,0
20250325,182300,734748762,3700,3700,3700,3700,0
20250325,182200,734748762,3700,3700,3700,3700,0
20250325,182100,734748762,3700,3700,3700,3700,0
20250325,182000,734748762,3700,3700,3700,3700,0
20250325,181900,734748762,3700,3700,3700,3700,0
20250325,181800,734748762,3700,3700,3700,3700,0
20250325,181700,734748762,3700,3700,3700,3700,0
20250325,181600,734748762,3700,3700,3700,3700,0
20250325,181500,734748762,3700,3700,3700,3700,0
20250325,181400,734748762,3700,3700,3700,3700,0
20250325,181300,734748762,3700,3700,3700,3700,0
20250325,181200,734748762,3700,3700,3700,3700,0
20250325,181100,734748762,3700,3700,3700,3700,0
20250325,181000,734748762,3700,3700,3700,3700,0
20250325,180900,734748762,3700,3700,3700,3700,0
20250325,180800,734748762,3700,3700,3700,3700,0
20250325,180700,734748762,3700,3700,3700,3700,0
20250325,180600,734748762,3700,3700,3700,3700,0
20250325,180500,734748762,3700,3700,3700,3700,0
20250325,180400,734748762,3700,3700,3700,3700,0
20250325,180300,734748762,3700,3700,3700,3700,0
20250325,180200,734748762,3700,3700,3700,3700,0
20250325,180100,734748762,3700,3700,3700,3700,2667
20250325,180000,734748762,3700,3700,3700,3700,0
20250325,175900,734748762,3700,3700,3700,3700,0
20250325,175800,734748762,3700,3700,3700,3700,0
20250325,175700,734748762,3700,3700,3700,3700,0
20250325,175600,734748762,3700,3700,3700,3700,0
20250325,175500,734748762,3700,3700,3700,3700,0
20250325,175400,734748762,3700,3700,3700,3700,0
20250325,175300,734748762,3700,3700,3700,3700,0
20250325,175200,734748762,3700,3700,3700,3700,0
20250325,175100,734748762,3700,3700,3700,3700,0
20250325,175000,734748762,3700,3700,3700,3700,0
20250325,174900,734748762,3700,3700,3700,3700,0
20250325,174800,734748762,3700,3700,3700,3700,0
20250325,174700,734748762,3700,3700,3700,3700,0
20250325,174600,734748762,3700,3700,3700,3700,0
20250325,174500,734748762,3700,3700,3700,3700,0
20250325,174400,734748762,3700,3700,3700,3700,0
20250325,174300,734748762,3700,3700,3700,3700,0
20250325,174200,734748762,3700,3700,3700,3700,0
20250325,174100,734748762,3700,3700,3700,3700,0
20250325,174000,734748762,3700,3700,3700,3700,0
20250325,173900,734748762,3700,3700,3700,3700,0
20250325,173800,734748762,3700,3700,3700,3700,0
20250325,173700,734748762,3700,3700,3700,3700,0
20250325,173600,734748762,3700,3700,3700,3700,0
20250325,173500,734748762,3700,3700,3700,3700,0
20250325,173400,734748762,3700,3700,3700,3700,0
20250325,173300,734748762,3700,3700,3700,3700,0
20250325,173200,734748762,3700,3700,3700,3700,0
20250325,173100,734748762,3700,3700,3700,3700,2667
20250325,173000,734748762,3700,3700,3700,3700,0
20250325,172900,734748762,3700,3700,3700,3700,0
20250325,172800,734748762,3700,3700,3700,3700,0
20250325,172700,734748762,3700,3700,3700,3700,0
20250325,172600,734748762,3700,3700,3700,3700,0
20250325,172500,734748762,3700,3700,3700,3700,0
20250325,172400,734748762,3700,3700,3700,3700,0
20250325,172300,734748762,3700,3700,3700,3700,0
20250325,172200,734748762,3700,3700,3700,3700,0
20250325,172100,734748762,3700,3700,3700,3700,0
20250325,172000,734748762,3700,3700,3700,3700,0
20250325,171900,734748762,3700,3700,3700,3700,0
20250325,171800,734748762,3700,3700,3700,3700,0
20250325,171700,734748762,3700,3700,3700,3700,0
20250325,171600,734748762,3700,3700,3700,3700,0
20250325,171500,734748762,3700,3700,3700,3700,0
20250325,171400,734748762,3700,3700,3700,3700,0
20250325,171300,734748762,3700,3700,3700,3700,0
20250325,171200,734748762,3700,3700,3700,3700,0
20250325,171100,734748762,3700,3700,3700,3700,0
20250325,171000,734748762,3700,3700,3700,3700,0
20250325,170900,734748762,3700,3700,3700,3700,0
20250325,170800,734748762,3700,3700,3700,3700,0
20250325,170700,734748762,3700,3700,3700,3700,0
20250325,170600,734748762,3700,3700,3700,3700,0
20250325,170500,734748762,3700,3700,3700,3700,0
20250325,170400,734748762,3700,3700,3700,3700,0
20250325,170300,734748762,3700,3700,3700,3700,0
20250325,170200,734748762,3700,3700,3700,3700,0
20250325,170100,734748762,3700,3700,3700,3700,2667
20250325,170000,734748762,3700,3700,3700,3700,0
20250325,165900,734748762,3700,3700,3700,3700,0
20250325,165800,734748762,3700,3700,3700,3700,0
20250325,165700,734748762,3700,3700,3700,3700,0
20250325,165600,734748762,3700,3700,3700,3700,0
20250325,165500,734748762,3700,3700,3700,3700,0
20250325,165400,734748762,3700,3700,3700,3700,0
20250325,165300,734748762,3700,3700,3700,3700,0
20250325,165200,734748762,3700,3700,3700,3700,0
20250325,165100,734748762,3700,3700,3700,3700,0
20250325,165000,734748762,3700,3700,3700,3700,0
20250325,164900,734748762,3700,3700,3700,3700,0
20250325,164800,734748762,3700,3700,3700,3700,0
20250325,164700,734748762,3700,3700,3700,3700,0
20250325,164600,734748762,3700,3700,3700,3700,0
20250325,164500,734748762,3700,3700,3700,3700,0
20250325,164400,734748762,3700,3700,3700,3700,0
20250325,164300,734748762,3700,3700,3700,3700,0
20250325,164200,734748762,3700,3700,3700,3700,0
20250325,164100,734748762,3700,3700,3700,3700,0
20250325,164000,734748762,3700,3700,3700,3700,0
20250325,163900,734748762,3700,3700,3700,3700,0
20250325,163800,734748762,3700,3700,3700,3700,0
20250325,163700,734748762,3700,3700,3700,3700,0
20250325,163600,734748762,3700,3700,3700,3700,0
20250325,163500,734748762,3700,3700,3700,3700,0
20250325,163400,734748762,3700,3700,3700,3700,0
20250325,163300,734748762,3700,3700,3700,3700,0
20250325,163200,734748762,3700,3700,3700,3700,0
20250325,163100,734748762,3700,3700,3700,3700,2667
20250325,163000,734748762,3700,3700,3700,3700,0
20250325,162900,734748762,3700,3700,3700,3700,0
20250325,162800,734748762,3700,3700,3700,3700,0
20250325,162700,734748762,3700,3700,3700,3700,0
20250325,162600,734748762,3700,3700,3700,3700,0
20250325,162500,734748762,3700,3700,3700,3700,0
20250325,162400,734748762,3700,3700,3700,3700,0
20250325,162300,734748762,3700,3700,3700,3700,0
20250325,162200,734748762,3700,3700,3700,3700,0
20250325,162100,734748762,3700,3700,3700,3700,0
20250325,162000,734748762,3700,3700,3700,3700,0
20250325,161900,734748762,3700,3700,3700,3700,0
20250325,161800,734748762,3700,3700,3700,3700,0
20250325,161700,734748762,3700,3700,3700,3700,0
20250325,161600,734748762,3700,3700,3700,3700,0
20250325,161500,734748762,3700,3700,3700,3700,0
20250325,161400,734748762,3700,3700,3700,3700,0
20250325,161300,734748762,3700,3700,3700,3700,0
20250325,161200,734748762,3700,3700,3700,3700,0
20250325,161100,734748762,3700,3700,3700,3700,0
20250325,161000,734748762,3700,3700,3700,3700,0
20250325,160900,734748762,3700,3700,3700,3700,0
20250325,160800,734748762,3700,3700,3700,3700,0
20250325,160700,734748762,3700,3700,3700,3700,0
20250325,160600,734748762,3700,3700,3700,3700,0
20250325,160500,734748762,3700,3700,3700,3700,0
20250325,160400,734748762,3700,3700,3700,3700,0
20250325,160300,734748762,3700,3700,3700,3700,0
20250325,160200,734748762,3700,3700,3700,3700,0
20250325,160100,734748762,3700,3700,3700,3700,2667
20250325,160000,734748762,3700,3700,3700,3700,0
20250325,155900,734748762,3700,3700,3700,3700,0
20250325,155800,734748762,3700,3700,3700,3700,0
20250325,155700,734748762,3700,3700,3700,3700,0
20250325,155600,734748762,3700,3700,3700,3700,0
20250325,155500,734748762,3700,3700,3700,3700,0
20250325,155400,734748762,3700,3700,3700,3700,0
20250325,155300,734748762,3700,3700,3700,3700,0
20250325,155200,734748762,3700,3700,3700,3700,0
20250325,155100,734748762,3700,3700,3700,3700,0
20250325,155000,734748762,3700,3700,3700,3700,0
20250325,154900,734748762,3700,3700,3700,3700,0
20250325,154800,734748762,3700,3700,3700,3700,0
20250325,154700,734748762,3700,3700,3700,3700,0
20250325,154600,734748762,3700,3700,3700,3700,0
20250325,154500,734748762,3700,3700,3700,3700,0
20250325,154400,734748762,3700,3700,3700,3700,0
20250325,154300,734748762,3700,3700,3700,3700,0
20250325,154200,734748762,3700,3700,3700,3700,0
20250325,154100,734748762,3700,3700,3700,3700,0
20250325,154000,734748762,3700,3700,3700,3700,0
20250325,153900,734748762,3700,3700,3700,3700,0
20250325,153800,734748762,3700,3700,3700,3700,0
20250325,153700,734748762,3700,3700,3700,3700,0
20250325,153600,734748762,3700,3700,3700,3700,0
20250325,153500,734748762,3700,3700,3700,3700,0
20250325,153400,734748762,3700,3700,3700,3700,0
20250325,153300,734748762,3700,3700,3700,3700,0
20250325,153200,734748762,3700,3700,3700,3700,0
20250325,153100,734748762,3700,3700,3700,3700,2667
20250325,153000,734748762,3700,3700,3700,3700,2667
20250325,152900,724880862,3710,3710,3710,3710,0
20250325,152800,724880862,3710,3710,3710,3710,0
20250325,152700,724880862,3710,3710,3710,3710,0
20250325,152600,724880862,3710,3710,3710,3710,0
20250325,152500,724880862,3710,3710,3710,3710,0
20250325,152400,724880862,3710,3710,3710,3710,0
20250325,152300,724880862,3710,3710,3710,3710,0
20250325,152200,724880862,3710,3710,3710,3710,0
20250325,152100,724880862,3710,3710,3710,3710,0
20250325,152000,724880862,3710,3710,3710,3710,0
20250325,151900,724880862,3710,3710,3710,3710,564
20250325,151800,722788422,3720,3725,3725,3720,6
20250325,151700,722766097,3730,3730,3730,3730,0
20250325,151600,722766097,3730,3730,3730,3730,0
20250325,151500,722766097,3730,3730,3730,3730,0
20250325,151400,722766097,3730,3730,3730,3730,0
20250325,151300,722766097,3730,3730,3730,3730,0
20250325,151200,722766097,3730,3730,3730,3730,2
20250325,151100,722758637,3710,3710,3710,3710,0
20250325,151000,722758637,3710,3710,3710,3710,1
20250325,150900,722754927,3710,3725,3725,3710,500
20250325,150800,720896762,3730,3730,3730,3730,35
20250325,150700,720766212,3730,3730,3730,3730,94
20250325,150600,720415592,3730,3725,3730,3725,232
20250325,150500,719550237,3715,3715,3720,3715,1404
20250325,150400,714334327,3730,3730,3730,3730,0
20250325,150300,714334327,3730,3730,3730,3730,0
20250325,150200,714334327,3730,3730,3730,3730,0
20250325,150100,714334327,3730,3730,3730,3730,0
20250325,150000,714334327,3730,3730,3730,3730,201
20250325,145900,713584597,3730,3730,3730,3730,0
20250325,145800,713584597,3730,3715,3730,3715,323
20250325,145700,712384502,3715,3715,3715,3715,0
20250325,145600,712384502,3715,3715,3715,3715,0
20250325,145500,712384502,3715,3715,3715,3715,0
20250325,145400,712384502,3715,3715,3715,3715,0
20250325,145300,712384502,3715,3705,3720,3705,129
20250325,145200,711905272,3700,3720,3720,3700,3190
20250325,145100,700061527,3735,3735,3735,3735,2
20250325,145000,700054057,3735,3735,3735,3735,0
20250325,144900,700054057,3735,3735,3735,3735,0
20250325,144800,700054057,3735,3720,3735,3720,160
20250325,144700,699458707,3735,3720,3735,3720,101
20250325,144600,699082972,3735,3735,3735,3720,64
20250325,144500,698844802,3720,3735,3735,3720,21
20250325,144400,698766667,3720,3720,3720,3720,1062
20250325,144300,694816027,3735,3735,3735,3735,21
20250325,144200,694737592,3730,3725,3730,3720,625
20250325,144100,692406477,3720,3720,3720,3720,0
20250325,144000,692406477,3720,3720,3720,3720,20
20250325,143900,692332077,3730,3730,3730,3730,0
20250325,143800,692332077,3730,3730,3730,3720,12
20250325,143700,692287417,3715,3715,3715,3715,0
20250325,143600,692287417,3715,3715,3715,3715,0
20250325,143500,692287417,3715,3715,3715,3715,49
20250325,143400,692105382,3710,3710,3710,3710,0
20250325,143300,692105382,3710,3710,3710,3710,0
20250325,143200,692105382,3710,3710,3710,3710,0
20250325,143100,692105382,3710,3710,3710,3710,0
20250325,143000,692105382,3710,3710,3710,3710,0
20250325,142900,692105382,3710,3710,3710,3710,0
20250325,142800,692105382,3710,3715,3715,3710,881
20250325,142700,688836802,3730,3730,3730,3730,0
20250325,142600,688836802,3730,3730,3730,3730,8
20250325,142500,688806962,3730,3730,3730,3730,1
20250325,142400,688803232,3730,3730,3730,3730,0
20250325,142300,688803232,3730,3730,3730,3730,0
20250325,142200,688803232,3730,3730,3730,3730,0
20250325,142100,688803232,3730,3730,3730,3730,5
20250325,142000,688784582,3730,3730,3730,3730,1
20250325,141900,688780852,3715,3715,3715,3715,0
20250325,141800,688780852,3715,3705,3715,3705,1608
20250325,141700,682817132,3705,3715,3715,3705,104
20250325,141600,682431247,3715,3715,3715,3715,0
20250325,141500,682431247,3715,3715,3715,3715,0
20250325,141400,682431247,3715,3715,3715,3715,0
20250325,141300,682431247,3715,3715,3715,3715,0
20250325,141200,682431247,3715,3715,3715,3715,0
20250325,141100,682431247,3715,3715,3715,3715,0
20250325,141000,682431247,3715,3715,3715,3715,5
20250325,140900,682412672,3715,3715,3715,3715,0
20250325,140800,682412672,3715,3715,3715,3715,0
20250325,140700,682412672,3715,3715,3715,3715,1
20250325,140600,682408957,3710,3710,3710,3710,224
20250325,140500,681577917,3710,3710,3710,3710,4
20250325,140400,681563077,3710,3715,3715,3710,6
20250325,140300,681540812,3715,3705,3715,3705,73
20250325,140200,681270327,3715,3710,3715,3710,9612
20250325,140100,645609802,3710,3710,3710,3710,0
20250325,140000,645609802,3710,3710,3710,3710,389
20250325,135900,644166612,3710,3705,3710,3700,2122
20250325,135800,636306492,3705,3705,3705,3705,0
20250325,135700,636306492,3705,3705,3705,3705,500
20250325,135600,634453992,3715,3715,3715,3715,0
20250325,135500,634453992,3715,3715,3715,3715,0
20250325,135400,634453992,3715,3715,3715,3715,0
20250325,135300,634453992,3715,3715,3715,3715,0
20250325,135200,634453992,3715,3715,3715,3715,0
20250325,135100,634453992,3715,3715,3715,3715,1
20250325,135000,634450277,3715,3715,3715,3715,17
20250325,134900,634387122,3715,3715,3715,3715,30
20250325,134800,634275672,3715,3715,3715,3715,250
20250325,134700,633346922,3712,3712,3712,3712,1
20250325,134600,633343210,3710,3710,3710,3710,115
20250325,134500,632916560,3715,3715,3715,3715,5
20250325,134400,632897985,3715,3710,3715,3710,300
20250325,134300,631784620,3710,3710,3710,3710,1
20250325,134200,631780910,3710,3710,3710,3710,3
20250325,134100,631769780,3705,3705,3705,3705,0
20250325,134000,631769780,3705,3705,3705,3705,0
20250325,133900,631769780,3705,3705,3705,3705,50
20250325,133800,631584530,3705,3705,3705,3705,0
20250325,133700,631584530,3705,3705,3705,3705,891
20250325,133600,628283375,3705,3705,3705,3705,101
20250325,133500,627909170,3710,3710,3710,3710,200
20250325,133400,627167170,3710,3710,3710,3710,361
20250325,133300,625827860,3710,3710,3710,3710,122
20250325,133200,625375240,3710,3710,3710,3710,42
20250325,133100,625219420,3710,3710,3710,3710,0
20250325,133000,625219420,3710,3710,3710,3710,110
20250325,132900,624811320,3710,3710,3710,3710,23
20250325,132800,624725990,3710,3710,3710,3710,6
20250325,132700,624703730,3710,3710,3710,3710,123
20250325,132600,624247400,3710,3710,3710,3710,101
20250325,132500,623872690,3710,3710,3710,3710,200
20250325,132400,623130690,3710,3715,3715,3710,751
20250325,132300,620343975,3715,3720,3720,3715,2687
20250325,132200,610361520,3720,3720,3720,3720,64
20250325,132100,610123440,3720,3720,3720,3720,0
20250325,132000,610123440,3720,3720,3720,3720,0
20250325,131900,610123440,3720,3720,3720,3720,1
20250325,131800,610119720,3720,3720,3720,3720,0
20250325,131700,610119720,3720,3720,3720,3720,0
20250325,131600,610119720,3720,3720,3720,3720,0
20250325,131500,610119720,3720,3720,3720,3720,971
20250325,131400,606507600,3720,3720,3720,3720,564
20250325,131300,604409520,3725,3725,3725,3725,190
20250325,131200,603701770,3725,3725,3725,3725,10
20250325,131100,603664520,3725,3725,3725,3725,0
20250325,131000,603664520,3725,3730,3730,3725,857
20250325,130900,600472140,3725,3725,3725,3725,150
20250325,130800,599913390,3725,3725,3725,3725,0
20250325,130700,599913390,3725,3725,3725,3725,0
20250325,130600,599913390,3725,3725,3725,3725,0
20250325,130500,599913390,3725,3725,3725,3725,0
20250325,130400,599913390,3725,3725,3725,3725,0
20250325,130300,599913390,3725,3725,3725,3725,205
20250325,130200,599149765,3725,3730,3730,3725,2
20250325,130100,599142310,3720,3725,3725,3720,486
20250325,130000,597332675,3725,3725,3725,3725,0
20250325,125900,597332675,3725,3725,3725,3725,0
20250325,125800,597332675,3725,3725,3725,3725,0
20250325,125700,597332675,3725,3725,3725,3725,6
20250325,125600,597310325,3720,3720,3720,3720,10
20250325,125500,597273125,3730,3735,3735,3730,399
20250325,125400,595783130,3735,3730,3735,3730,405
20250325,125300,594270480,3730,3730,3730,3730,40
20250325,125200,594121280,3715,3715,3715,3715,0
20250325,125100,594121280,3715,3720,3720,3715,60
20250325,125000,593898280,3730,3730,3730,3730,0
20250325,124900,593898280,3730,3730,3730,3730,0
20250325,124800,593898280,3730,3730,3730,3730,4
20250325,124700,593883360,3725,3725,3725,3725,0
20250325,124600,593883360,3725,3720,3725,3720,426
20250325,124500,592298635,3720,3720,3720,3720,0
20250325,124400,592298635,3720,3720,3720,3720,19
20250325,124300,592227955,3715,3720,3720,3715,495
20250325,124200,590387515,3735,3735,3735,3735,0
20250325,124100,590387515,3735,3735,3735,3735,0
20250325,124000,590387515,3735,3735,3735,3735,0
20250325,123900,590387515,3735,3735,3735,3735,0
20250325,123800,590387515,3735,3735,3735,3735,0
20250325,123700,590387515,3735,3735,3735,3735,0
20250325,123600,590387515,3735,3735,3735,3735,0
20250325,123500,590387515,3735,3735,3735,3735,0
20250325,123400,590387515,3735,3735,3735,3735,0
20250325,123300,590387515,3735,3735,3735,3735,26
20250325,123200,590290405,3735,3735,3735,3735,0
20250325,123100,590290405,3735,3735,3735,3735,0
20250325,123000,590290405,3735,3735,3735,3735,0
20250325,122900,590290405,3735,3735,3735,3735,0
20250325,122800,590290405,3735,3735,3735,3735,0
20250325,122700,590290405,3735,3735,3735,3735,0
20250325,122600,590290405,3735,3730,3735,3720,1118
20250325,122500,586126575,3735,3735,3735,3735,0
20250325,122400,586126575,3735,3735,3735,3735,0
20250325,122300,586126575,3735,3740,3740,3735,1288
20250325,122200,581315055,3740,3745,3745,3740,860
20250325,122100,578098650,3745,3745,3745,3745,0
20250325,122000,578098650,3745,3745,3745,3745,0
20250325,121900,578098650,3745,3745,3745,3745,0
20250325,121800,578098650,3745,3745,3745,3745,0
20250325,121700,578098650,3745,3745,3745,3745,160
20250325,121600,577499450,3750,3750,3750,3750,0
20250325,121500,577499450,3750,3750,3750,3750,0
20250325,121400,577499450,3750,3750,3750,3750,0
20250325,121300,577499450,3750,3750,3750,3750,0
20250325,121200,577499450,3750,3750,3750,3750,2
20250325,121100,577491950,3740,3740,3740,3740,0
20250325,121000,577491950,3740,3740,3740,3740,1
20250325,120900,577488210,3750,3750,3750,3750,0
20250325,120800,577488210,3750,3750,3750,3750,0
20250325,120700,577488210,3750,3750,3750,3750,0
20250325,120600,577488210,3750,3750,3750,3750,0
20250325,120500,577488210,3750,3750,3750,3750,3
20250325,120400,577476960,3750,3750,3750,3750,0
20250325,120300,577476960,3750,3750,3750,3750,270
20250325,120200,576464460,3750,3750,3750,3750,0
20250325,120100,576464460,3750,3750,3750,3750,140
20250325,120000,575939460,3755,3755,3755,3755,2
20250325,115900,575931950,3750,3750,3750,3750,0
20250325,115800,575931950,3750,3745,3750,3745,5
20250325,115700,575913215,3740,3740,3740,3740,0
20250325,115600,575913215,3740,3740,3740,3740,0
20250325,115500,575913215,3740,3745,3745,3740,678
20250325,115400,573377000,3755,3755,3755,3755,1
20250325,115300,573373245,3750,3750,3750,3750,11
20250325,115200,573331995,3750,3750,3750,3750,0
20250325,115100,573331995,3750,3750,3750,3750,0
20250325,115000,573331995,3750,3750,3750,3750,101
20250325,114900,572953245,3745,3745,3745,3745,0
20250325,114800,572953245,3745,3745,3745,3745,0
20250325,114700,572953245,3745,3750,3750,3745,1377
20250325,114600,567795020,3745,3745,3745,3745,0
20250325,114500,567795020,3745,3745,3745,3745,0
20250325,114400,567795020,3745,3745,3745,3745,20
20250325,114300,567720120,3760,3760,3760,3760,0
20250325,114200,567720120,3760,3745,3760,3745,50
20250325,114100,567532850,3745,3745,3745,3745,1
20250325,114000,567529105,3760,3760,3760,3760,1
20250325,113900,567525345,3755,3755,3755,3755,26
20250325,113800,567427715,3755,3755,3755,3755,3
20250325,113700,567416450,3740,3740,3740,3740,0
20250325,113600,567416450,3740,3740,3740,3740,0
20250325,113500,567416450,3740,3740,3740,3740,72
20250325,113400,567147170,3760,3740,3760,3730,1144
20250325,113300,562873890,3760,3760,3760,3760,1
20250325,113200,562870130,3740,3745,3745,3740,2658
20250325,113100,552927370,3745,3750,3750,3745,170
20250325,113000,552290285,3750,3750,3750,3750,1
20250325,112900,552286535,3760,3760,3760,3760,0
20250325,112800,552286535,3760,3755,3760,3755,10
20250325,112700,552248940,3760,3760,3760,3760,0
20250325,112600,552248940,3760,3760,3760,3760,0
20250325,112500,552248940,3760,3760,3760,3760,0
20250325,112400,552248940,3760,3760,3760,3760,0
20250325,112300,552248940,3760,3760,3760,3760,0
20250325,112200,552248940,3760,3760,3760,3760,85
20250325,112100,551929340,3760,3760,3760,3760,2
20250325,112000,551921820,3760,3760,3760,3760,2
20250325,111900,551914300,3760,3760,3760,3760,0
20250325,111800,551914300,3760,3760,3760,3760,1
20250325,111700,551910540,3750,3750,3750,3750,0
20250325,111600,551910540,3750,3750,3750,3750,0
20250325,111500,551910540,3750,3750,3750,3750,200
20250325,111400,551160540,3760,3760,3760,3760,1
20250325,111300,551156780,3760,3760,3760,3760,0
20250325,111200,551156780,3760,3760,3760,3760,0
20250325,111100,551156780,3760,3760,3760,3760,1
20250325,111000,551153020,3740,3745,3745,3740,423
20250325,110900,549570585,3765,3760,3765,3745,1161
20250325,110800,545217005,3760,3760,3760,3750,1326
20250325,110700,540240605,3760,3760,3760,3760,0
20250325,110600,540240605,3760,3765,3765,3760,53
20250325,110500,540041100,3765,3765,3765,3760,58
20250325,110400,539822740,3765,3765,3765,3765,0
20250325,110300,539822740,3765,3765,3765,3765,0
20250325,110200,539822740,3765,3765,3765,3765,207
20250325,110100,539043385,3765,3765,3765,3765,0
20250325,110000,539043385,3765,3765,3765,3765,82
20250325,105900,538734655,3770,3770,3770,3770,0
20250325,105800,538734655,3770,3770,3770,3770,0
20250325,105700,538734655,3770,3770,3770,3770,117
20250325,105600,538293565,3770,3770,3770,3765,270
20250325,105500,537276145,3770,3770,3770,3770,0
20250325,105400,537276145,3770,3770,3770,3770,337
20250325,105300,536005655,3785,3775,3785,3775,50
20250325,105200,535816425,3785,3785,3785,3785,0
20250325,105100,535816425,3785,3785,3785,3785,0
20250325,105000,535816425,3785,3785,3785,3785,24
20250325,104900,535725585,3780,3780,3780,3780,176
20250325,104800,535060305,3780,3775,3780,3770,213
20250325,104700,534257215,3775,3775,3775,3775,19
20250325,104600,534185490,3780,3780,3780,3780,2
20250325,104500,534177930,3780,3780,3780,3780,40
20250325,104400,534026730,3780,3780,3780,3780,90
20250325,104300,533686530,3780,3765,3780,3760,126
20250325,104200,533212290,3790,3790,3790,3790,0
20250325,104100,533212290,3790,3790,3790,3790,0
20250325,104000,533212290,3790,3790,3790,3790,0
20250325,103900,533212290,3790,3790,3790,3790,0
20250325,103800,533212290,3790,3790,3790,3790,1
20250325,103700,533208500,3760,3790,3795,3760,2152
20250325,103600,525091380,3800,3800,3800,3800,0
20250325,103500,525091380,3800,3800,3800,3800,20
20250325,103400,525015380,3800,3800,3800,3800,0
20250325,103300,525015380,3800,3800,3800,3800,1
20250325,103200,525011580,3800,3800,3800,3800,10
20250325,103100,524973580,3795,3795,3795,3795,680
20250325,103000,522392980,3795,3795,3795,3795,1
20250325,102900,522389185,3795,3785,3795,3785,1242
20250325,102800,517688115,3785,3785,3795,3785,101
20250325,102700,517305720,3785,3785,3790,3785,43
20250325,102600,517142960,3790,3790,3790,3790,115
20250325,102500,516707110,3795,3785,3795,3785,21
20250325,102400,516627515,3800,3800,3800,3800,0
20250325,102300,516627515,3800,3785,3800,3785,307
20250325,102200,515465505,3800,3785,3800,3785,2
20250325,102100,515457920,3800,3800,3800,3800,0
20250325,102000,515457920,3800,3800,3800,3800,0
20250325,101900,515457920,3800,3790,3800,3785,92
20250325,101800,515109460,3800,3790,3800,3790,102
20250325,101700,514722860,3790,3795,3800,3790,114
20250325,101600,514290670,3800,3790,3800,3790,611
20250325,101500,511974870,3800,3800,3800,3800,217
20250325,101400,511150270,3805,3805,3805,3805,0
20250325,101300,511150270,3805,3805,3805,3805,0
20250325,101200,511150270,3805,3805,3805,3805,11
20250325,101100,511108415,3800,3800,3800,3800,794
20250325,101000,508091215,3785,3800,3800,3785,1149
20250325,100900,503738200,3790,3790,3790,3790,0
20250325,100800,503738200,3790,3800,3810,3790,1624
20250325,100700,497576030,3800,3800,3800,3800,504
20250325,100600,495660830,3810,3800,3815,3800,275
20250325,100500,494615555,3815,3815,3815,3815,0
20250325,100400,494615555,3815,3815,3815,3815,1
20250325,100300,494611740,3800,3805,3815,3800,2750
20250325,100200,484156675,3820,3820,3820,3820,50
20250325,100100,483965675,3820,3820,3820,3820,0
20250325,100000,483965675,3820,3820,3820,3820,100
20250325,095900,483583675,3820,3820,3820,3820,0
20250325,095800,483583675,3820,3820,3820,3820,11
20250325,095700,483541655,3812,3825,3825,3805,1344
20250325,095600,478400996,3825,3825,3825,3825,100
20250325,095500,478018496,3825,3815,3825,3805,1149
20250325,095400,473639741,3825,3820,3825,3820,324
20250325,095300,472402031,3825,3820,3825,3820,218
20250325,095200,471568676,3820,3830,3830,3820,493
20250325,095100,469684346,3830,3825,3830,3825,361
20250325,095000,468303471,3820,3820,3820,3820,324
20250325,094900,467065791,3820,3825,3825,3820,960
20250325,094800,463398541,3830,3820,3830,3820,730
20250325,094700,460608906,3825,3820,3825,3820,46
20250325,094600,460433086,3820,3815,3825,3815,1522
20250325,094500,454620411,3815,3815,3815,3815,1
20250325,094400,454616596,3815,3800,3815,3800,120
20250325,094300,454159306,3815,3820,3820,3805,2692
20250325,094200,443905781,3820,3815,3825,3815,1377
20250325,094100,438648201,3815,3815,3815,3815,29
20250325,094000,438537566,3830,3820,3830,3820,971
20250325,093900,434827986,3820,3815,3820,3815,5634
20250325,093800,413321816,3815,3815,3815,3815,21
20250325,093700,413241701,3815,3800,3815,3800,1410
20250325,093600,407883166,3815,3815,3815,3815,3
20250325,093500,407871721,3820,3815,3820,3800,1768
20250325,093400,401144071,3800,3800,3800,3800,3
20250325,093300,401132671,3820,3805,3820,3800,2221
20250325,093200,392688421,3820,3810,3820,3805,488
20250325,093100,390829356,3820,3815,3825,3800,1145
20250325,093000,386475796,3825,3825,3825,3825,21
20250325,092900,386395471,3825,3825,3825,3825,11
20250325,092800,386353396,3825,3825,3830,3800,623
20250325,092700,383980381,3825,3830,3835,3820,3096
20250325,092600,372148831,3830,3820,3830,3820,212
20250325,092500,371338691,3810,3815,3830,3810,922
20250325,092400,367824871,3815,3830,3835,3815,1704
20250325,092300,361312896,3835,3815,3840,3815,140
20250325,092200,360777251,3840,3820,3840,3820,1029
20250325,092100,356846241,3820,3840,3845,3820,3019
20250325,092000,345287751,3845,3840,3850,3840,6
20250325,091900,345264686,3850,3845,3850,3845,1159
20250325,091800,340804996,3850,3835,3850,3825,6932
20250325,091700,314165801,3835,3855,3855,3820,12946
20250325,091600,264491061,3860,3845,3860,3845,10014
20250325,091500,225979356,3860,3855,3860,3845,4590
20250325,091400,208319136,3855,3855,3860,3855,1265
20250325,091300,203441731,3885,3860,3885,3860,271
20250325,091200,202390346,3860,3905,3905,3860,1440
20250325,091100,196792551,3905,3860,3920,3850,11544
20250325,091000,151997831,3860,3850,3865,3845,4463
20250325,090900,134760386,3840,3845,3870,3835,5731
20250325,090800,112674226,3830,3845,3845,3830,1203
20250325,090700,108063691,3850,3830,3850,3820,4867
20250325,090600,89350126,3830,3825,3845,3825,2799
20250325,090500,78624305,3820,3805,3830,3805,1533
20250325,090400,72771700,3810,3830,3835,3810,2099
20250325,090300,64767810,3825,3820,3835,3810,2510
20250325,090200,55153745,3805,3810,3835,3780,7376
20250325,090100,27067515,3810,3810,3810,3780,1405
20250325,090000,21737575,3780,3765,3815,3765,5752