KissMeData/000430/min/candle-20250515.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250515,181600,126042865,3815,3815,3815,3815,690
20250515,181500,126042865,3815,3815,3815,3815,0
20250515,181400,126042865,3815,3815,3815,3815,0
20250515,181300,126042865,3815,3815,3815,3815,0
20250515,181200,126042865,3815,3815,3815,3815,0
20250515,181100,126042865,3815,3815,3815,3815,0
20250515,181000,126042865,3815,3815,3815,3815,0
20250515,180900,126042865,3815,3815,3815,3815,0
20250515,180800,126042865,3815,3815,3815,3815,0
20250515,180700,126042865,3815,3815,3815,3815,0
20250515,180600,126042865,3815,3815,3815,3815,0
20250515,180500,126042865,3815,3815,3815,3815,0
20250515,180400,126042865,3815,3815,3815,3815,0
20250515,180300,126042865,3815,3815,3815,3815,0
20250515,180200,126042865,3815,3815,3815,3815,0
20250515,180100,126042865,3815,3815,3815,3815,0
20250515,180000,126042865,3815,3815,3815,3815,0
20250515,175900,126042865,3815,3815,3815,3815,0
20250515,175800,126042865,3815,3815,3815,3815,0
20250515,175700,126042865,3815,3815,3815,3815,0
20250515,175600,126042865,3815,3815,3815,3815,0
20250515,175500,126042865,3815,3815,3815,3815,0
20250515,175400,126042865,3815,3815,3815,3815,0
20250515,175300,126042865,3815,3815,3815,3815,0
20250515,175200,126042865,3815,3815,3815,3815,0
20250515,175100,126042865,3815,3815,3815,3815,0
20250515,175000,126042865,3815,3815,3815,3815,0
20250515,174900,126042865,3815,3815,3815,3815,0
20250515,174800,126042865,3815,3815,3815,3815,0
20250515,174700,126042865,3815,3815,3815,3815,0
20250515,174600,126042865,3815,3815,3815,3815,690
20250515,174500,126042865,3815,3815,3815,3815,0
20250515,174400,126042865,3815,3815,3815,3815,0
20250515,174300,126042865,3815,3815,3815,3815,0
20250515,174200,126042865,3815,3815,3815,3815,0
20250515,174100,126042865,3815,3815,3815,3815,0
20250515,174000,126042865,3815,3815,3815,3815,0
20250515,173900,126042865,3815,3815,3815,3815,0
20250515,173800,126042865,3815,3815,3815,3815,0
20250515,173700,126042865,3815,3815,3815,3815,0
20250515,173600,126042865,3815,3815,3815,3815,0
20250515,173500,126042865,3815,3815,3815,3815,0
20250515,173400,126042865,3815,3815,3815,3815,0
20250515,173300,126042865,3815,3815,3815,3815,0
20250515,173200,126042865,3815,3815,3815,3815,0
20250515,173100,126042865,3815,3815,3815,3815,0
20250515,173000,126042865,3815,3815,3815,3815,0
20250515,172900,126042865,3815,3815,3815,3815,0
20250515,172800,126042865,3815,3815,3815,3815,0
20250515,172700,126042865,3815,3815,3815,3815,0
20250515,172600,126042865,3815,3815,3815,3815,0
20250515,172500,126042865,3815,3815,3815,3815,0
20250515,172400,126042865,3815,3815,3815,3815,0
20250515,172300,126042865,3815,3815,3815,3815,0
20250515,172200,126042865,3815,3815,3815,3815,0
20250515,172100,126042865,3815,3815,3815,3815,0
20250515,172000,126042865,3815,3815,3815,3815,0
20250515,171900,126042865,3815,3815,3815,3815,0
20250515,171800,126042865,3815,3815,3815,3815,0
20250515,171700,126042865,3815,3815,3815,3815,0
20250515,171600,126042865,3815,3815,3815,3815,690
20250515,171500,126042865,3815,3815,3815,3815,0
20250515,171400,126042865,3815,3815,3815,3815,0
20250515,171300,126042865,3815,3815,3815,3815,0
20250515,171200,126042865,3815,3815,3815,3815,0
20250515,171100,126042865,3815,3815,3815,3815,0
20250515,171000,126042865,3815,3815,3815,3815,0
20250515,170900,126042865,3815,3815,3815,3815,0
20250515,170800,126042865,3815,3815,3815,3815,0
20250515,170700,126042865,3815,3815,3815,3815,0
20250515,170600,126042865,3815,3815,3815,3815,0
20250515,170500,126042865,3815,3815,3815,3815,0
20250515,170400,126042865,3815,3815,3815,3815,0
20250515,170300,126042865,3815,3815,3815,3815,0
20250515,170200,126042865,3815,3815,3815,3815,0
20250515,170100,126042865,3815,3815,3815,3815,0
20250515,170000,126042865,3815,3815,3815,3815,0
20250515,165900,126042865,3815,3815,3815,3815,0
20250515,165800,126042865,3815,3815,3815,3815,0
20250515,165700,126042865,3815,3815,3815,3815,0
20250515,165600,126042865,3815,3815,3815,3815,0
20250515,165500,126042865,3815,3815,3815,3815,0
20250515,165400,126042865,3815,3815,3815,3815,0
20250515,165300,126042865,3815,3815,3815,3815,0
20250515,165200,126042865,3815,3815,3815,3815,0
20250515,165100,126042865,3815,3815,3815,3815,0
20250515,165000,126042865,3815,3815,3815,3815,0
20250515,164900,126042865,3815,3815,3815,3815,0
20250515,164800,126042865,3815,3815,3815,3815,0
20250515,164700,126042865,3815,3815,3815,3815,0
20250515,164600,126042865,3815,3815,3815,3815,690
20250515,164500,126042865,3815,3815,3815,3815,0
20250515,164400,126042865,3815,3815,3815,3815,0
20250515,164300,126042865,3815,3815,3815,3815,0
20250515,164200,126042865,3815,3815,3815,3815,0
20250515,164100,126042865,3815,3815,3815,3815,0
20250515,164000,126042865,3815,3815,3815,3815,0
20250515,163900,126042865,3815,3815,3815,3815,0
20250515,163800,126042865,3815,3815,3815,3815,0
20250515,163700,126042865,3815,3815,3815,3815,0
20250515,163600,126042865,3815,3815,3815,3815,0
20250515,163500,126042865,3815,3815,3815,3815,0
20250515,163400,126042865,3815,3815,3815,3815,0
20250515,163300,126042865,3815,3815,3815,3815,0
20250515,163200,126042865,3815,3815,3815,3815,0
20250515,163100,126042865,3815,3815,3815,3815,0
20250515,163000,126042865,3815,3815,3815,3815,0
20250515,162900,126042865,3815,3815,3815,3815,0
20250515,162800,126042865,3815,3815,3815,3815,0
20250515,162700,126042865,3815,3815,3815,3815,0
20250515,162600,126042865,3815,3815,3815,3815,0
20250515,162500,126042865,3815,3815,3815,3815,0
20250515,162400,126042865,3815,3815,3815,3815,0
20250515,162300,126042865,3815,3815,3815,3815,0
20250515,162200,126042865,3815,3815,3815,3815,0
20250515,162100,126042865,3815,3815,3815,3815,0
20250515,162000,126042865,3815,3815,3815,3815,0
20250515,161900,126042865,3815,3815,3815,3815,0
20250515,161800,126042865,3815,3815,3815,3815,0
20250515,161700,126042865,3815,3815,3815,3815,0
20250515,161600,126042865,3815,3815,3815,3815,690
20250515,161500,126042865,3815,3815,3815,3815,0
20250515,161400,126042865,3815,3815,3815,3815,0
20250515,161300,126042865,3815,3815,3815,3815,0
20250515,161200,126042865,3815,3815,3815,3815,0
20250515,161100,126042865,3815,3815,3815,3815,0
20250515,161000,126042865,3815,3815,3815,3815,0
20250515,160900,126042865,3815,3815,3815,3815,0
20250515,160800,126042865,3815,3815,3815,3815,0
20250515,160700,126042865,3815,3815,3815,3815,0
20250515,160600,126042865,3815,3815,3815,3815,0
20250515,160500,126042865,3815,3815,3815,3815,0
20250515,160400,126042865,3815,3815,3815,3815,0
20250515,160300,126042865,3815,3815,3815,3815,0
20250515,160200,126042865,3815,3815,3815,3815,0
20250515,160100,126042865,3815,3815,3815,3815,0
20250515,160000,126042865,3815,3815,3815,3815,0
20250515,155900,126042865,3815,3815,3815,3815,0
20250515,155800,126042865,3815,3815,3815,3815,0
20250515,155700,126042865,3815,3815,3815,3815,0
20250515,155600,126042865,3815,3815,3815,3815,0
20250515,155500,126042865,3815,3815,3815,3815,0
20250515,155400,126042865,3815,3815,3815,3815,0
20250515,155300,126042865,3815,3815,3815,3815,0
20250515,155200,126042865,3815,3815,3815,3815,0
20250515,155100,126042865,3815,3815,3815,3815,0
20250515,155000,126042865,3815,3815,3815,3815,0
20250515,154900,126042865,3815,3815,3815,3815,0
20250515,154800,126042865,3815,3815,3815,3815,0
20250515,154700,126042865,3815,3815,3815,3815,0
20250515,154600,126042865,3815,3815,3815,3815,690
20250515,154500,126042865,3815,3815,3815,3815,0
20250515,154400,126042865,3815,3815,3815,3815,0
20250515,154300,126042865,3815,3815,3815,3815,0
20250515,154200,126042865,3815,3815,3815,3815,0
20250515,154100,126042865,3815,3815,3815,3815,0
20250515,154000,126042865,3815,3815,3815,3815,0
20250515,153900,126042865,3815,3815,3815,3815,0
20250515,153800,126042865,3815,3815,3815,3815,0
20250515,153700,126042865,3815,3815,3815,3815,0
20250515,153600,126042865,3815,3815,3815,3815,0
20250515,153500,126042865,3815,3815,3815,3815,0
20250515,153400,126042865,3815,3815,3815,3815,0
20250515,153300,126042865,3815,3815,3815,3815,0
20250515,153200,126042865,3815,3815,3815,3815,0
20250515,153100,126042865,3815,3815,3815,3815,0
20250515,153000,126042865,3815,3815,3815,3815,690
20250515,152900,123410515,3810,3810,3810,3810,0
20250515,152800,123410515,3810,3810,3810,3810,0
20250515,152700,123410515,3810,3810,3810,3810,0
20250515,152600,123410515,3810,3810,3810,3810,0
20250515,152500,123410515,3810,3810,3810,3810,0
20250515,152400,123410515,3810,3810,3810,3810,0
20250515,152300,123410515,3810,3810,3810,3810,0
20250515,152200,123410515,3810,3810,3810,3810,0
20250515,152100,123410515,3810,3810,3810,3810,0
20250515,152000,123410515,3810,3810,3810,3810,0
20250515,151900,123410515,3810,3840,3840,3805,705
20250515,151800,120712110,3820,3820,3820,3820,0
20250515,151700,120712110,3820,3820,3820,3820,0
20250515,151600,120712110,3820,3820,3820,3820,0
20250515,151500,120712110,3820,3825,3825,3820,26
20250515,151400,120612765,3825,3840,3840,3825,12
20250515,151300,120566790,3850,3850,3850,3850,0
20250515,151200,120566790,3850,3825,3850,3825,86
20250515,151100,120237790,3825,3825,3825,3825,434
20250515,151000,118577740,3850,3850,3850,3850,0
20250515,150900,118577740,3850,3850,3850,3850,0
20250515,150800,118577740,3850,3845,3850,3845,1055
20250515,150700,114518890,3845,3840,3845,3840,1046
20250515,150600,110500070,3835,3835,3835,3835,780
20250515,150500,107508770,3835,3820,3835,3820,504
20250515,150400,105580975,3820,3820,3820,3820,0
20250515,150300,105580975,3820,3820,3820,3820,0
20250515,150200,105580975,3820,3820,3820,3820,0
20250515,150100,105580975,3820,3820,3820,3820,239
20250515,150000,104667995,3825,3825,3825,3825,0
20250515,145900,104667995,3825,3825,3825,3825,650
20250515,145800,102181745,3825,3825,3825,3825,350
20250515,145700,100842995,3820,3820,3820,3820,0
20250515,145600,100842995,3820,3820,3820,3820,0
20250515,145500,100842995,3820,3820,3820,3820,0
20250515,145400,100842995,3820,3820,3820,3820,0
20250515,145300,100842995,3820,3820,3820,3820,0
20250515,145200,100842995,3820,3820,3820,3820,0
20250515,145100,100842995,3820,3820,3820,3820,662
20250515,145000,98314155,3820,3820,3820,3820,400
20250515,144900,96786155,3820,3820,3820,3820,0
20250515,144800,96786155,3820,3820,3820,3820,0
20250515,144700,96786155,3820,3810,3820,3810,316
20250515,144600,95581155,3820,3820,3820,3820,0
20250515,144500,95581155,3820,3820,3820,3820,0
20250515,144400,95581155,3820,3820,3820,3820,0
20250515,144300,95581155,3820,3805,3820,3805,113
20250515,144200,95151175,3810,3810,3810,3810,0
20250515,144100,95151175,3810,3810,3810,3810,0
20250515,144000,95151175,3810,3810,3810,3810,0
20250515,143900,95151175,3810,3810,3810,3810,0
20250515,143800,95151175,3810,3810,3810,3810,189
20250515,143700,94431085,3810,3810,3810,3810,0
20250515,143600,94431085,3810,3810,3810,3810,0
20250515,143500,94431085,3810,3810,3810,3810,0
20250515,143400,94431085,3810,3810,3810,3810,128
20250515,143300,93943405,3810,3810,3810,3810,642
20250515,143200,91497385,3805,3805,3805,3805,0
20250515,143100,91497385,3805,3805,3805,3805,0
20250515,143000,91497385,3805,3805,3805,3805,0
20250515,142900,91497385,3805,3805,3805,3805,30
20250515,142800,91383235,3810,3810,3810,3810,15
20250515,142700,91326085,3810,3805,3810,3805,216
20250515,142600,90504105,3805,3805,3805,3805,30
20250515,142500,90389955,3810,3810,3810,3810,0
20250515,142400,90389955,3810,3810,3810,3810,0
20250515,142300,90389955,3810,3810,3810,3810,1
20250515,142200,90386145,3805,3805,3805,3805,1
20250515,142100,90382340,3800,3805,3805,3800,4
20250515,142000,90367135,3805,3805,3805,3805,30
20250515,141900,90252985,3810,3810,3810,3810,0
20250515,141800,90252985,3810,3810,3810,3810,46
20250515,141700,90077725,3805,3805,3805,3805,0
20250515,141600,90077725,3805,3805,3805,3805,1336
20250515,141500,84994245,3805,3805,3805,3805,0
20250515,141400,84994245,3805,3805,3805,3805,0
20250515,141300,84994245,3805,3805,3805,3805,31
20250515,141200,84876290,3815,3815,3815,3815,0
20250515,141100,84876290,3815,3815,3815,3815,0
20250515,141000,84876290,3815,3815,3815,3815,0
20250515,140900,84876290,3815,3815,3815,3815,0
20250515,140800,84876290,3815,3810,3815,3810,101
20250515,140700,84491475,3810,3810,3810,3810,0
20250515,140600,84491475,3810,3805,3810,3805,150
20250515,140500,83920720,3805,3805,3805,3805,0
20250515,140400,83920720,3805,3805,3805,3805,0
20250515,140300,83920720,3805,3805,3805,3805,26
20250515,140200,83821790,3805,3805,3805,3805,0
20250515,140100,83821790,3805,3805,3805,3805,0
20250515,140000,83821790,3805,3805,3805,3805,0
20250515,135900,83821790,3805,3805,3805,3805,30
20250515,135800,83707640,3810,3810,3810,3810,1
20250515,135700,83703830,3805,3805,3805,3805,0
20250515,135600,83703830,3805,3805,3805,3805,30
20250515,135500,83589680,3810,3810,3810,3810,0
20250515,135400,83589680,3810,3810,3810,3810,6
20250515,135300,83566820,3815,3815,3815,3815,0
20250515,135200,83566820,3815,3815,3815,3815,1
20250515,135100,83563005,3810,3810,3810,3810,241
20250515,135000,82644795,3805,3805,3805,3805,0
20250515,134900,82644795,3805,3810,3810,3805,30
20250515,134800,82530625,3810,3810,3810,3810,1
20250515,134700,82526815,3805,3805,3805,3805,0
20250515,134600,82526815,3805,3805,3805,3805,35
20250515,134500,82393640,3810,3810,3810,3810,0
20250515,134400,82393640,3810,3810,3810,3810,1
20250515,134300,82389830,3805,3805,3805,3805,25
20250515,134200,82294705,3805,3805,3805,3805,0
20250515,134100,82294705,3805,3805,3805,3805,43
20250515,134000,82131090,3810,3810,3810,3810,0
20250515,133900,82131090,3810,3810,3810,3810,1
20250515,133800,82127280,3805,3805,3805,3805,0
20250515,133700,82127280,3805,3805,3805,3805,0
20250515,133600,82127280,3805,3810,3810,3805,2116
20250515,133500,74068660,3810,3810,3810,3810,0
20250515,133400,74068660,3810,3810,3810,3810,0
20250515,133300,74068660,3810,3810,3810,3810,33
20250515,133200,73942930,3815,3815,3815,3815,0
20250515,133100,73942930,3815,3815,3815,3815,0
20250515,133000,73942930,3815,3810,3815,3810,250
20250515,132900,72990425,3810,3810,3815,3810,128
20250515,132800,72502740,3810,3810,3810,3810,100
20250515,132700,72121740,3810,3810,3810,3810,0
20250515,132600,72121740,3810,3810,3810,3810,33
20250515,132500,71996010,3815,3815,3815,3815,0
20250515,132400,71996010,3815,3815,3815,3815,2
20250515,132300,71988380,3810,3810,3810,3810,27
20250515,132200,71885510,3815,3815,3815,3815,1
20250515,132100,71881695,3810,3810,3810,3810,0
20250515,132000,71881695,3810,3810,3810,3810,0
20250515,131900,71881695,3810,3810,3810,3810,33
20250515,131800,71755965,3815,3815,3815,3815,0
20250515,131700,71755965,3815,3815,3815,3815,1
20250515,131600,71752150,3810,3810,3810,3810,27
20250515,131500,71649280,3810,3810,3810,3810,0
20250515,131400,71649280,3810,3810,3810,3810,0
20250515,131300,71649280,3810,3810,3810,3810,33
20250515,131200,71523550,3815,3815,3815,3815,1
20250515,131100,71519735,3815,3815,3815,3815,10
20250515,131000,71481585,3815,3815,3815,3815,1
20250515,130900,71477770,3820,3820,3820,3820,3
20250515,130800,71466310,3820,3820,3820,3820,0
20250515,130700,71466310,3820,3820,3820,3820,0
20250515,130600,71466310,3820,3815,3820,3815,295
20250515,130500,70340235,3815,3815,3815,3815,0
20250515,130400,70340235,3815,3815,3815,3815,0
20250515,130300,70340235,3815,3815,3815,3810,397
20250515,130200,68825805,3815,3815,3815,3815,10
20250515,130100,68787655,3810,3810,3810,3810,0
20250515,130000,68787655,3810,3810,3810,3810,210
20250515,125900,67987555,3810,3810,3810,3810,35
20250515,125800,67854205,3815,3815,3815,3815,100
20250515,125700,67472705,3815,3815,3815,3815,1
20250515,125600,67468890,3810,3810,3810,3810,25
20250515,125500,67373640,3810,3810,3810,3810,0
20250515,125400,67373640,3810,3810,3810,3810,0
20250515,125300,67373640,3810,3810,3810,3810,36
20250515,125200,67236480,3815,3815,3815,3815,0
20250515,125100,67236480,3815,3815,3815,3815,1
20250515,125000,67232665,3810,3810,3810,3810,0
20250515,124900,67232665,3810,3810,3810,3810,24
20250515,124800,67141225,3810,3810,3810,3810,0
20250515,124700,67141225,3810,3810,3810,3810,0
20250515,124600,67141225,3810,3810,3810,3810,34
20250515,124500,67011685,3815,3815,3815,3815,22
20250515,124400,66927755,3815,3815,3815,3815,1
20250515,124300,66923940,3810,3810,3810,3810,0
20250515,124200,66923940,3810,3810,3810,3810,1
20250515,124100,66920130,3825,3825,3825,3825,0
20250515,124000,66920130,3825,3815,3825,3815,217
20250515,123900,66092155,3810,3815,3815,3810,42
20250515,123800,65932105,3815,3815,3815,3815,0
20250515,123700,65932105,3815,3815,3815,3815,0
20250515,123600,65932105,3815,3815,3815,3815,24
20250515,123500,65840545,3820,3820,3820,3820,0
20250515,123400,65840545,3820,3820,3820,3820,1
20250515,123300,65836725,3825,3825,3825,3825,0
20250515,123200,65836725,3825,3825,3825,3825,0
20250515,123100,65836725,3825,3815,3825,3815,545
20250515,123000,63755465,3815,3815,3815,3815,0
20250515,122900,63755465,3815,3815,3815,3815,0
20250515,122800,63755465,3815,3815,3815,3815,300
20250515,122700,62610965,3815,3815,3815,3815,0
20250515,122600,62610965,3815,3815,3820,3815,601
20250515,122500,60318050,3820,3820,3820,3820,421
20250515,122400,58709830,3820,3820,3820,3820,0
20250515,122300,58709830,3820,3820,3820,3820,27
20250515,122200,58606690,3820,3820,3820,3820,0
20250515,122100,58606690,3820,3820,3820,3820,0
20250515,122000,58606690,3820,3820,3820,3820,0
20250515,121900,58606690,3820,3825,3825,3820,236
20250515,121800,57704170,3825,3825,3825,3825,0
20250515,121700,57704170,3825,3825,3825,3825,206
20250515,121600,56916220,3820,3825,3825,3820,26
20250515,121500,56816890,3820,3820,3820,3820,0
20250515,121400,56816890,3820,3820,3820,3820,0
20250515,121300,56816890,3820,3820,3820,3820,30
20250515,121200,56702290,3825,3825,3825,3825,9
20250515,121100,56667865,3825,3825,3825,3825,1114
20250515,121000,52406815,3825,3825,3825,3825,0
20250515,120900,52406815,3825,3825,3825,3825,30
20250515,120800,52292065,3825,3825,3825,3825,0
20250515,120700,52292065,3825,3825,3825,3825,0
20250515,120600,52292065,3825,3825,3825,3825,34
20250515,120500,52162015,3830,3830,3830,3830,0
20250515,120400,52162015,3830,3830,3830,3830,0
20250515,120300,52162015,3830,3830,3830,3830,1
20250515,120200,52158185,3830,3830,3830,3830,100
20250515,120100,51775185,3830,3830,3830,3830,0
20250515,120000,51775185,3830,3830,3830,3830,339
20250515,115900,50476815,3825,3830,3830,3825,835
20250515,115800,47280555,3830,3830,3830,3830,0
20250515,115700,47280555,3830,3830,3830,3830,0
20250515,115600,47280555,3830,3830,3830,3830,26
20250515,115500,47180975,3840,3840,3840,3840,0
20250515,115400,47180975,3840,3840,3840,3840,0
20250515,115300,47180975,3840,3840,3840,3840,0
20250515,115200,47180975,3840,3840,3840,3840,0
20250515,115100,47180975,3840,3840,3840,3840,27
20250515,115000,47077295,3845,3845,3845,3845,0
20250515,114900,47077295,3845,3845,3845,3845,0
20250515,114800,47077295,3845,3845,3845,3845,1
20250515,114700,47073450,3835,3835,3835,3835,134
20250515,114600,46559560,3830,3830,3830,3830,32
20250515,114500,46437000,3830,3830,3830,3830,0
20250515,114400,46437000,3830,3830,3830,3830,0
20250515,114300,46437000,3830,3830,3830,3830,28
20250515,114200,46329760,3835,3835,3835,3835,0
20250515,114100,46329760,3835,3835,3835,3835,1
20250515,114000,46325925,3830,3830,3830,3830,0
20250515,113900,46325925,3830,3835,3835,3830,36
20250515,113800,46188035,3835,3835,3835,3835,0
20250515,113700,46188035,3835,3835,3835,3835,0
20250515,113600,46188035,3835,3835,3835,3835,1
20250515,113500,46184200,3845,3845,3845,3845,0
20250515,113400,46184200,3845,3845,3845,3845,0
20250515,113300,46184200,3845,3845,3845,3845,0
20250515,113200,46184200,3845,3845,3845,3845,0
20250515,113100,46184200,3845,3845,3845,3845,0
20250515,113000,46184200,3845,3845,3845,3845,1
20250515,112900,46180355,3835,3835,3835,3835,179
20250515,112800,45493890,3830,3830,3830,3830,6
20250515,112700,45470910,3830,3830,3830,3830,41
20250515,112600,45313880,3830,3835,3835,3830,60
20250515,112500,45083930,3840,3840,3840,3840,0
20250515,112400,45083930,3840,3840,3840,3840,0
20250515,112300,45083930,3840,3840,3840,3840,0
20250515,112200,45083930,3840,3840,3840,3840,0
20250515,112100,45083930,3840,3840,3840,3840,1
20250515,112000,45080090,3835,3835,3835,3835,0
20250515,111900,45080090,3835,3835,3835,3835,304
20250515,111800,43914250,3850,3850,3850,3850,0
20250515,111700,43914250,3850,3850,3850,3850,0
20250515,111600,43914250,3850,3850,3850,3850,0
20250515,111500,43914250,3850,3850,3850,3850,0
20250515,111400,43914250,3850,3850,3850,3850,0
20250515,111300,43914250,3850,3850,3850,3850,0
20250515,111200,43914250,3850,3850,3850,3850,0
20250515,111100,43914250,3850,3850,3850,3850,0
20250515,111000,43914250,3850,3850,3850,3850,3
20250515,110900,43902700,3830,3830,3830,3830,24
20250515,110800,43810780,3830,3830,3830,3830,0
20250515,110700,43810780,3830,3835,3835,3830,22
20250515,110600,43726415,3830,3830,3830,3830,31
20250515,110500,43607685,3835,3835,3835,3835,225
20250515,110400,42744810,3835,3835,3835,3835,0
20250515,110300,42744810,3835,3835,3835,3835,0
20250515,110200,42744810,3835,3835,3835,3835,0
20250515,110100,42744810,3835,3835,3835,3835,0
20250515,110000,42744810,3835,3835,3835,3835,0
20250515,105900,42744810,3835,3835,3835,3835,0
20250515,105800,42744810,3835,3835,3835,3835,0
20250515,105700,42744810,3835,3835,3835,3835,0
20250515,105600,42744810,3835,3835,3835,3835,345
20250515,105500,41421735,3835,3830,3835,3830,259
20250515,105400,40429115,3825,3825,3825,3825,0
20250515,105300,40429115,3825,3825,3825,3825,32
20250515,105200,40306715,3825,3825,3825,3825,0
20250515,105100,40306715,3825,3825,3825,3825,0
20250515,105000,40306715,3825,3825,3825,3825,0
20250515,104900,40306715,3825,3830,3830,3825,332
20250515,104800,39035295,3830,3830,3830,3830,100
20250515,104700,38652295,3825,3825,3825,3825,0
20250515,104600,38652295,3825,3825,3825,3825,35
20250515,104500,38518420,3825,3825,3825,3825,0
20250515,104400,38518420,3825,3825,3825,3825,0
20250515,104300,38518420,3825,3825,3825,3825,35
20250515,104200,38384545,3825,3825,3825,3825,0
20250515,104100,38384545,3825,3825,3825,3825,0
20250515,104000,38384545,3825,3825,3825,3825,0
20250515,103900,38384545,3825,3825,3825,3825,36
20250515,103800,38246845,3825,3825,3825,3825,0
20250515,103700,38246845,3825,3825,3825,3825,0
20250515,103600,38246845,3825,3830,3830,3825,54
20250515,103500,38040145,3830,3830,3830,3830,110
20250515,103400,37618845,3830,3830,3830,3830,27
20250515,103300,37515435,3830,3835,3835,3830,57
20250515,103200,37297005,3830,3830,3830,3830,0
20250515,103100,37297005,3830,3830,3830,3830,1
20250515,103000,37293175,3830,3830,3830,3830,0
20250515,102900,37293175,3830,3830,3830,3830,27
20250515,102800,37189765,3830,3830,3830,3830,0
20250515,102700,37189765,3830,3830,3830,3830,3
20250515,102600,37178275,3830,3840,3840,3830,843
20250515,102500,33946425,3840,3840,3840,3840,0
20250515,102400,33946425,3840,3840,3840,3840,0
20250515,102300,33946425,3840,3840,3840,3840,9
20250515,102200,33911865,3840,3840,3840,3840,0
20250515,102100,33911865,3840,3840,3840,3840,0
20250515,102000,33911865,3840,3835,3840,3835,98
20250515,101900,33535785,3835,3835,3835,3835,30
20250515,101800,33420735,3835,3835,3835,3835,4
20250515,101700,33405395,3835,3835,3835,3835,0
20250515,101600,33405395,3835,3835,3835,3835,30
20250515,101500,33290345,3835,3835,3835,3835,0
20250515,101400,33290345,3835,3835,3835,3835,2
20250515,101300,33282675,3845,3845,3845,3845,0
20250515,101200,33282675,3845,3845,3845,3845,0
20250515,101100,33282675,3845,3845,3845,3845,10
20250515,101000,33244225,3850,3850,3850,3850,0
20250515,100900,33244225,3850,3850,3850,3850,0
20250515,100800,33244225,3850,3850,3850,3850,0
20250515,100700,33244225,3850,3840,3850,3840,12
20250515,100600,33198105,3840,3835,3840,3835,52
20250515,100500,32998580,3835,3835,3835,3835,0
20250515,100400,32998580,3835,3835,3835,3835,1
20250515,100300,32994745,3840,3840,3840,3840,12
20250515,100200,32948665,3835,3835,3835,3835,33
20250515,100100,32822110,3840,3840,3840,3840,2
20250515,100000,32814430,3840,3840,3840,3840,0
20250515,095900,32814430,3840,3840,3840,3840,16
20250515,095800,32752990,3840,3840,3840,3840,0
20250515,095700,32752990,3840,3840,3840,3840,84
20250515,095600,32430430,3835,3835,3835,3835,30
20250515,095500,32315380,3835,3835,3835,3835,0
20250515,095400,32315380,3835,3835,3835,3835,381
20250515,095300,30854245,3830,3825,3830,3825,841
20250515,095200,27633370,3830,3830,3830,3830,13
20250515,095100,27583580,3825,3825,3825,3825,241
20250515,095000,26661755,3825,3825,3825,3825,0
20250515,094900,26661755,3825,3825,3825,3825,29
20250515,094800,26550830,3830,3830,3830,3830,0
20250515,094700,26550830,3830,3830,3830,3830,0
20250515,094600,26550830,3830,3830,3830,3830,72
20250515,094500,26275070,3830,3830,3830,3830,43
20250515,094400,26110380,3830,3830,3830,3830,3
20250515,094300,26098890,3830,3830,3830,3830,24
20250515,094200,26006970,3835,3835,3835,3835,0
20250515,094100,26006970,3835,3835,3835,3835,1
20250515,094000,26003135,3830,3830,3830,3830,11
20250515,093900,25961005,3825,3830,3830,3825,39
20250515,093800,25811805,3830,3830,3830,3830,62
20250515,093700,25574345,3830,3830,3830,3830,0
20250515,093600,25574345,3830,3835,3835,3830,4
20250515,093500,25559020,3835,3835,3835,3835,1
20250515,093400,25555185,3830,3830,3830,3830,389
20250515,093300,24065315,3830,3835,3835,3830,42
20250515,093200,23904450,3835,3835,3835,3835,0
20250515,093100,23904450,3835,3835,3835,3835,0
20250515,093000,23904450,3835,3835,3835,3825,61
20250515,092900,23670885,3835,3840,3845,3830,620
20250515,092800,21294985,3840,3840,3840,3840,0
20250515,092700,21294985,3840,3840,3840,3840,8
20250515,092600,21264265,3840,3845,3845,3840,20
20250515,092500,21187415,3845,3845,3845,3845,0
20250515,092400,21187415,3845,3845,3845,3845,0
20250515,092300,21187415,3845,3845,3845,3845,83
20250515,092200,20868280,3845,3845,3845,3845,0
20250515,092100,20868280,3845,3845,3845,3845,32
20250515,092000,20745240,3845,3845,3845,3845,1
20250515,091900,20741395,3845,3845,3845,3845,0
20250515,091800,20741395,3845,3845,3845,3845,0
20250515,091700,20741395,3845,3845,3850,3845,308
20250515,091600,19555845,3855,3855,3855,3855,0
20250515,091500,19555845,3855,3855,3855,3855,0
20250515,091400,19555845,3855,3855,3855,3855,13
20250515,091300,19505730,3840,3845,3845,3840,4360
20250515,091200,2747290,3850,3850,3850,3850,50
20250515,091100,2554790,3845,3845,3845,3845,0
20250515,091000,2554790,3845,3860,3860,3845,513
20250515,090900,582220,3845,3845,3845,3845,0
20250515,090800,582220,3845,3845,3845,3845,0
20250515,090700,582220,3845,3845,3845,3845,0
20250515,090600,582220,3845,3850,3850,3845,110
20250515,090500,158735,3855,3855,3855,3855,0
20250515,090400,158735,3855,3855,3855,3855,0
20250515,090300,158735,3855,3855,3855,3855,1
20250515,090200,154880,3875,3875,3875,3855,6
20250515,090100,131685,3865,3875,3875,3865,4
20250515,090000,116195,3865,3875,3875,3865,30