KissMeData/000430/min/candle-20250311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183100,231804758,3725,3725,3725,3725,1184
20250311,183000,231804758,3725,3725,3725,3725,0
20250311,182900,231804758,3725,3725,3725,3725,0
20250311,182800,231804758,3725,3725,3725,3725,0
20250311,182700,231804758,3725,3725,3725,3725,0
20250311,182600,231804758,3725,3725,3725,3725,0
20250311,182500,231804758,3725,3725,3725,3725,0
20250311,182400,231804758,3725,3725,3725,3725,0
20250311,182300,231804758,3725,3725,3725,3725,0
20250311,182200,231804758,3725,3725,3725,3725,0
20250311,182100,231804758,3725,3725,3725,3725,0
20250311,182000,231804758,3725,3725,3725,3725,0
20250311,181900,231804758,3725,3725,3725,3725,0
20250311,181800,231804758,3725,3725,3725,3725,0
20250311,181700,231804758,3725,3725,3725,3725,0
20250311,181600,231804758,3725,3725,3725,3725,0
20250311,181500,231804758,3725,3725,3725,3725,0
20250311,181400,231804758,3725,3725,3725,3725,0
20250311,181300,231804758,3725,3725,3725,3725,0
20250311,181200,231804758,3725,3725,3725,3725,0
20250311,181100,231804758,3725,3725,3725,3725,0
20250311,181000,231804758,3725,3725,3725,3725,0
20250311,180900,231804758,3725,3725,3725,3725,0
20250311,180800,231804758,3725,3725,3725,3725,0
20250311,180700,231804758,3725,3725,3725,3725,0
20250311,180600,231804758,3725,3725,3725,3725,0
20250311,180500,231804758,3725,3725,3725,3725,0
20250311,180400,231804758,3725,3725,3725,3725,0
20250311,180300,231804758,3725,3725,3725,3725,0
20250311,180200,231804758,3725,3725,3725,3725,0
20250311,180100,231804758,3725,3725,3725,3725,1184
20250311,180000,231804758,3725,3725,3725,3725,0
20250311,175900,231804758,3725,3725,3725,3725,0
20250311,175800,231804758,3725,3725,3725,3725,0
20250311,175700,231804758,3725,3725,3725,3725,0
20250311,175600,231804758,3725,3725,3725,3725,0
20250311,175500,231804758,3725,3725,3725,3725,0
20250311,175400,231804758,3725,3725,3725,3725,0
20250311,175300,231804758,3725,3725,3725,3725,0
20250311,175200,231804758,3725,3725,3725,3725,0
20250311,175100,231804758,3725,3725,3725,3725,0
20250311,175000,231804758,3725,3725,3725,3725,0
20250311,174900,231804758,3725,3725,3725,3725,0
20250311,174800,231804758,3725,3725,3725,3725,0
20250311,174700,231804758,3725,3725,3725,3725,0
20250311,174600,231804758,3725,3725,3725,3725,0
20250311,174500,231804758,3725,3725,3725,3725,0
20250311,174400,231804758,3725,3725,3725,3725,0
20250311,174300,231804758,3725,3725,3725,3725,0
20250311,174200,231804758,3725,3725,3725,3725,0
20250311,174100,231804758,3725,3725,3725,3725,0
20250311,174000,231804758,3725,3725,3725,3725,0
20250311,173900,231804758,3725,3725,3725,3725,0
20250311,173800,231804758,3725,3725,3725,3725,0
20250311,173700,231804758,3725,3725,3725,3725,0
20250311,173600,231804758,3725,3725,3725,3725,0
20250311,173500,231804758,3725,3725,3725,3725,0
20250311,173400,231804758,3725,3725,3725,3725,0
20250311,173300,231804758,3725,3725,3725,3725,0
20250311,173200,231804758,3725,3725,3725,3725,0
20250311,173100,231804758,3725,3725,3725,3725,1184
20250311,173000,231804758,3725,3725,3725,3725,0
20250311,172900,231804758,3725,3725,3725,3725,0
20250311,172800,231804758,3725,3725,3725,3725,0
20250311,172700,231804758,3725,3725,3725,3725,0
20250311,172600,231804758,3725,3725,3725,3725,0
20250311,172500,231804758,3725,3725,3725,3725,0
20250311,172400,231804758,3725,3725,3725,3725,0
20250311,172300,231804758,3725,3725,3725,3725,0
20250311,172200,231804758,3725,3725,3725,3725,0
20250311,172100,231804758,3725,3725,3725,3725,0
20250311,172000,231804758,3725,3725,3725,3725,0
20250311,171900,231804758,3725,3725,3725,3725,0
20250311,171800,231804758,3725,3725,3725,3725,0
20250311,171700,231804758,3725,3725,3725,3725,0
20250311,171600,231804758,3725,3725,3725,3725,0
20250311,171500,231804758,3725,3725,3725,3725,0
20250311,171400,231804758,3725,3725,3725,3725,0
20250311,171300,231804758,3725,3725,3725,3725,0
20250311,171200,231804758,3725,3725,3725,3725,0
20250311,171100,231804758,3725,3725,3725,3725,0
20250311,171000,231804758,3725,3725,3725,3725,0
20250311,170900,231804758,3725,3725,3725,3725,0
20250311,170800,231804758,3725,3725,3725,3725,0
20250311,170700,231804758,3725,3725,3725,3725,0
20250311,170600,231804758,3725,3725,3725,3725,0
20250311,170500,231804758,3725,3725,3725,3725,0
20250311,170400,231804758,3725,3725,3725,3725,0
20250311,170300,231804758,3725,3725,3725,3725,0
20250311,170200,231804758,3725,3725,3725,3725,0
20250311,170100,231804758,3725,3725,3725,3725,1184
20250311,170000,231804758,3725,3725,3725,3725,0
20250311,165900,231804758,3725,3725,3725,3725,0
20250311,165800,231804758,3725,3725,3725,3725,0
20250311,165700,231804758,3725,3725,3725,3725,0
20250311,165600,231804758,3725,3725,3725,3725,0
20250311,165500,231804758,3725,3725,3725,3725,0
20250311,165400,231804758,3725,3725,3725,3725,0
20250311,165300,231804758,3725,3725,3725,3725,0
20250311,165200,231804758,3725,3725,3725,3725,0
20250311,165100,231804758,3725,3725,3725,3725,0
20250311,165000,231804758,3725,3725,3725,3725,0
20250311,164900,231804758,3725,3725,3725,3725,0
20250311,164800,231804758,3725,3725,3725,3725,0
20250311,164700,231804758,3725,3725,3725,3725,0
20250311,164600,231804758,3725,3725,3725,3725,0
20250311,164500,231804758,3725,3725,3725,3725,0
20250311,164400,231804758,3725,3725,3725,3725,0
20250311,164300,231804758,3725,3725,3725,3725,0
20250311,164200,231804758,3725,3725,3725,3725,0
20250311,164100,231804758,3725,3725,3725,3725,0
20250311,164000,231804758,3725,3725,3725,3725,0
20250311,163900,231804758,3725,3725,3725,3725,0
20250311,163800,231804758,3725,3725,3725,3725,0
20250311,163700,231804758,3725,3725,3725,3725,0
20250311,163600,231804758,3725,3725,3725,3725,0
20250311,163500,231804758,3725,3725,3725,3725,0
20250311,163400,231804758,3725,3725,3725,3725,0
20250311,163300,231804758,3725,3725,3725,3725,0
20250311,163200,231804758,3725,3725,3725,3725,0
20250311,163100,231804758,3725,3725,3725,3725,1184
20250311,163000,231804758,3725,3725,3725,3725,0
20250311,162900,231804758,3725,3725,3725,3725,0
20250311,162800,231804758,3725,3725,3725,3725,0
20250311,162700,231804758,3725,3725,3725,3725,0
20250311,162600,231804758,3725,3725,3725,3725,0
20250311,162500,231804758,3725,3725,3725,3725,0
20250311,162400,231804758,3725,3725,3725,3725,0
20250311,162300,231804758,3725,3725,3725,3725,0
20250311,162200,231804758,3725,3725,3725,3725,0
20250311,162100,231804758,3725,3725,3725,3725,0
20250311,162000,231804758,3725,3725,3725,3725,0
20250311,161900,231804758,3725,3725,3725,3725,0
20250311,161800,231804758,3725,3725,3725,3725,0
20250311,161700,231804758,3725,3725,3725,3725,0
20250311,161600,231804758,3725,3725,3725,3725,0
20250311,161500,231804758,3725,3725,3725,3725,0
20250311,161400,231804758,3725,3725,3725,3725,0
20250311,161300,231804758,3725,3725,3725,3725,0
20250311,161200,231804758,3725,3725,3725,3725,0
20250311,161100,231804758,3725,3725,3725,3725,0
20250311,161000,231804758,3725,3725,3725,3725,0
20250311,160900,231804758,3725,3725,3725,3725,0
20250311,160800,231804758,3725,3725,3725,3725,0
20250311,160700,231804758,3725,3725,3725,3725,0
20250311,160600,231804758,3725,3725,3725,3725,0
20250311,160500,231804758,3725,3725,3725,3725,0
20250311,160400,231804758,3725,3725,3725,3725,0
20250311,160300,231804758,3725,3725,3725,3725,0
20250311,160200,231804758,3725,3725,3725,3725,0
20250311,160100,231804758,3725,3725,3725,3725,1184
20250311,160000,231804758,3725,3725,3725,3725,0
20250311,155900,231804758,3725,3725,3725,3725,0
20250311,155800,231804758,3725,3725,3725,3725,0
20250311,155700,231804758,3725,3725,3725,3725,0
20250311,155600,231804758,3725,3725,3725,3725,0
20250311,155500,231804758,3725,3725,3725,3725,0
20250311,155400,231804758,3725,3725,3725,3725,0
20250311,155300,231804758,3725,3725,3725,3725,0
20250311,155200,231804758,3725,3725,3725,3725,0
20250311,155100,231804758,3725,3725,3725,3725,0
20250311,155000,231804758,3725,3725,3725,3725,0
20250311,154900,231804758,3725,3725,3725,3725,0
20250311,154800,231804758,3725,3725,3725,3725,0
20250311,154700,231804758,3725,3725,3725,3725,0
20250311,154600,231804758,3725,3725,3725,3725,0
20250311,154500,231804758,3725,3725,3725,3725,0
20250311,154400,231804758,3725,3725,3725,3725,0
20250311,154300,231804758,3725,3725,3725,3725,0
20250311,154200,231804758,3725,3725,3725,3725,0
20250311,154100,231804758,3725,3725,3725,3725,0
20250311,154000,231804758,3725,3725,3725,3725,0
20250311,153900,231804758,3725,3725,3725,3725,0
20250311,153800,231804758,3725,3725,3725,3725,0
20250311,153700,231804758,3725,3725,3725,3725,0
20250311,153600,231804758,3725,3725,3725,3725,0
20250311,153500,231804758,3725,3725,3725,3725,0
20250311,153400,231804758,3725,3725,3725,3725,0
20250311,153300,231804758,3725,3725,3725,3725,0
20250311,153200,231804758,3725,3725,3725,3725,0
20250311,153100,231804758,3725,3725,3725,3725,1184
20250311,153000,231804758,3725,3725,3725,3725,1184
20250311,152900,227394358,3725,3725,3725,3725,0
20250311,152800,227394358,3725,3725,3725,3725,0
20250311,152700,227394358,3725,3725,3725,3725,0
20250311,152600,227394358,3725,3725,3725,3725,0
20250311,152500,227394358,3725,3725,3725,3725,0
20250311,152400,227394358,3725,3725,3725,3725,0
20250311,152300,227394358,3725,3725,3725,3725,0
20250311,152200,227394358,3725,3725,3725,3725,0
20250311,152100,227394358,3725,3725,3725,3725,0
20250311,152000,227394358,3725,3725,3725,3725,0
20250311,151900,227394358,3725,3725,3725,3725,88
20250311,151800,227066558,3725,3725,3725,3725,0
20250311,151700,227066558,3725,3725,3725,3725,0
20250311,151600,227066558,3725,3725,3725,3725,0
20250311,151500,227066558,3725,3725,3725,3725,0
20250311,151400,227066558,3725,3725,3725,3725,275
20250311,151300,226042183,3730,3725,3730,3725,77
20250311,151200,225755353,3725,3725,3725,3725,22
20250311,151100,225673403,3725,3725,3725,3725,0
20250311,151000,225673403,3725,3725,3725,3725,0
20250311,150900,225673403,3725,3725,3725,3725,88
20250311,150800,225345603,3725,3725,3725,3725,803
20250311,150700,222354428,3730,3730,3730,3730,1157
20250311,150600,218038818,3735,3730,3735,3730,532
20250311,150500,216054298,3730,3730,3730,3730,22
20250311,150400,215972238,3730,3730,3730,3730,28
20250311,150300,215867798,3730,3730,3730,3730,0
20250311,150200,215867798,3730,3730,3730,3730,0
20250311,150100,215867798,3730,3730,3730,3730,0
20250311,150000,215867798,3730,3730,3730,3730,270
20250311,145900,214860698,3730,3730,3730,3730,10
20250311,145800,214823398,3730,3730,3730,3730,0
20250311,145700,214823398,3730,3730,3730,3730,0
20250311,145600,214823398,3730,3730,3730,3730,0
20250311,145500,214823398,3730,3730,3730,3730,3
20250311,145400,214812208,3730,3730,3730,3730,0
20250311,145300,214812208,3730,3730,3730,3730,0
20250311,145200,214812208,3730,3730,3730,3730,0
20250311,145100,214812208,3730,3730,3730,3730,0
20250311,145000,214812208,3730,3730,3730,3730,0
20250311,144900,214812208,3730,3730,3730,3730,10
20250311,144800,214774908,3730,3730,3730,3730,0
20250311,144700,214774908,3730,3730,3730,3730,0
20250311,144600,214774908,3730,3730,3730,3730,0
20250311,144500,214774908,3730,3730,3730,3730,0
20250311,144400,214774908,3730,3730,3730,3730,0
20250311,144300,214774908,3730,3730,3730,3730,0
20250311,144200,214774908,3730,3730,3730,3730,0
20250311,144100,214774908,3730,3730,3730,3730,0
20250311,144000,214774908,3730,3730,3730,3730,0
20250311,143900,214774908,3730,3730,3730,3730,0
20250311,143800,214774908,3730,3730,3730,3730,0
20250311,143700,214774908,3730,3730,3730,3730,0
20250311,143600,214774908,3730,3730,3730,3730,0
20250311,143500,214774908,3730,3730,3730,3730,0
20250311,143400,214774908,3730,3730,3730,3730,24
20250311,143300,214685388,3725,3725,3725,3725,8
20250311,143200,214655588,3725,3725,3725,3725,0
20250311,143100,214655588,3725,3725,3725,3725,0
20250311,143000,214655588,3725,3725,3725,3725,37
20250311,142900,214517763,3725,3725,3725,3725,0
20250311,142800,214517763,3725,3725,3725,3725,0
20250311,142700,214517763,3725,3725,3725,3725,30
20250311,142600,214406013,3730,3730,3730,3730,1
20250311,142500,214402283,3725,3725,3725,3725,30
20250311,142400,214290533,3725,3725,3725,3725,0
20250311,142300,214290533,3725,3725,3725,3725,44
20250311,142200,214126633,3725,3725,3725,3725,17
20250311,142100,214063308,3725,3725,3725,3725,38
20250311,142000,213921758,3725,3725,3725,3725,0
20250311,141900,213921758,3725,3725,3725,3725,7
20250311,141800,213895683,3725,3725,3725,3725,30
20250311,141700,213783933,3725,3725,3725,3725,8
20250311,141600,213754133,3725,3725,3725,3725,30
20250311,141500,213642383,3725,3725,3725,3725,7
20250311,141400,213616308,3725,3725,3725,3725,30
20250311,141300,213504558,3725,3725,3725,3725,1
20250311,141200,213500833,3725,3725,3725,3725,38
20250311,141100,213359283,3725,3725,3725,3725,0
20250311,141000,213359283,3725,3730,3730,3725,8
20250311,140900,213329478,3725,3725,3725,3725,38
20250311,140800,213187928,3730,3730,3730,3730,0
20250311,140700,213187928,3730,3730,3730,3725,32
20250311,140600,213068718,3730,3725,3730,3725,55
20250311,140500,212863698,3725,3725,3725,3725,42
20250311,140400,212707248,3725,3725,3725,3725,78
20250311,140300,212416698,3725,3725,3725,3725,37
20250311,140200,212278873,3725,3725,3725,3725,0
20250311,140100,212278873,3725,3725,3725,3725,0
20250311,140000,212278873,3725,3725,3725,3725,90
20250311,135900,211943623,3725,3725,3725,3725,26
20250311,135800,211846773,3725,3725,3725,3725,30
20250311,135700,211735023,3735,3735,3735,3735,0
20250311,135600,211735023,3735,3735,3735,3735,0
20250311,135500,211735023,3735,3735,3735,3735,0
20250311,135400,211735023,3735,3735,3735,3735,0
20250311,135300,211735023,3735,3735,3735,3735,0
20250311,135200,211735023,3735,3730,3735,3730,510
20250311,135100,209832688,3720,3730,3730,3720,59
20250311,135000,209613048,3730,3730,3730,3730,1
20250311,134900,209609318,3725,3725,3725,3725,30
20250311,134800,209497568,3730,3730,3730,3730,0
20250311,134700,209497568,3730,3735,3735,3730,11
20250311,134600,209456533,3710,3725,3725,3710,4039
20250311,134500,194428608,3735,3725,3735,3725,2
20250311,134400,194421148,3740,3740,3740,3740,29
20250311,134300,194312688,3735,3730,3735,3730,120
20250311,134200,193864613,3725,3725,3725,3725,169
20250311,134100,193235088,3725,3730,3730,3725,1993
20250311,134000,185811158,3730,3725,3730,3725,49
20250311,133900,185628508,3725,3725,3725,3725,42
20250311,133800,185472058,3730,3730,3730,3730,30
20250311,133700,185360158,3730,3730,3730,3730,800
20250311,133600,182376158,3730,3730,3730,3730,30
20250311,133500,182264258,3735,3735,3735,3735,0
20250311,133400,182264258,3735,3735,3735,3735,1
20250311,133300,182260523,3730,3725,3730,3725,36
20250311,133200,182126393,3730,3730,3730,3730,0
20250311,133100,182126393,3730,3725,3730,3725,133
20250311,133000,181630963,3730,3730,3730,3725,691
20250311,132900,179055495,3735,3735,3735,3735,0
20250311,132800,179055495,3735,3725,3735,3725,1501
20250311,132700,173464260,3730,3730,3730,3730,350
20250311,132600,172158760,3730,3730,3730,3730,204
20250311,132500,171397840,3730,3730,3730,3730,0
20250311,132400,171397840,3730,3725,3730,3725,31
20250311,132300,171282360,3730,3730,3730,3730,1
20250311,132200,171278630,3725,3730,3730,3725,160
20250311,132100,170681980,3730,3730,3730,3730,0
20250311,132000,170681980,3730,3725,3730,3725,239
20250311,131900,169791700,3725,3725,3725,3725,251
20250311,131800,168856725,3725,3725,3725,3720,43
20250311,131700,168696700,3725,3725,3725,3725,60
20250311,131600,168473200,3720,3725,3725,3720,87
20250311,131500,168149160,3725,3720,3725,3720,31
20250311,131400,168033835,3720,3720,3720,3720,8
20250311,131300,168004075,3720,3720,3720,3720,30
20250311,131200,167892475,3720,3720,3720,3720,7
20250311,131100,167866435,3725,3725,3725,3720,49
20250311,131000,167684060,3720,3720,3720,3720,31
20250311,130900,167568740,3720,3720,3720,3720,30
20250311,130800,167457140,3725,3725,3725,3725,2
20250311,130700,167449690,3720,3720,3720,3720,6
20250311,130600,167427370,3720,3720,3725,3720,36
20250311,130500,167293425,3720,3720,3720,3720,45
20250311,130400,167126025,3720,3720,3720,3720,30
20250311,130300,167014425,3725,3725,3725,3725,1
20250311,130200,167010700,3720,3720,3720,3720,30
20250311,130100,166899100,3720,3720,3720,3720,0
20250311,130000,166899100,3720,3720,3720,3720,57
20250311,125900,166687060,3725,3725,3725,3725,1
20250311,125800,166683335,3720,3720,3720,3720,30
20250311,125700,166571735,3725,3725,3725,3725,0
20250311,125600,166571735,3725,3720,3725,3720,1026
20250311,125500,162755010,3720,3720,3720,3720,30
20250311,125400,162643410,3725,3725,3725,3725,1
20250311,125300,162639685,3720,3720,3720,3720,0
20250311,125200,162639685,3720,3720,3720,3720,0
20250311,125100,162639685,3720,3710,3720,3710,1030
20250311,125000,158809530,3710,3710,3710,3710,3
20250311,124900,158798400,3710,3710,3710,3710,302
20250311,124800,157677980,3715,3715,3715,3715,11
20250311,124700,157637115,3715,3710,3715,3710,4
20250311,124600,157622270,3710,3715,3715,3710,31
20250311,124500,157507255,3710,3710,3710,3710,0
20250311,124400,157507255,3710,3710,3710,3710,2560
20250311,124300,148009655,3710,3710,3710,3710,0
20250311,124200,148009655,3710,3710,3710,3710,30
20250311,124100,147898355,3710,3710,3710,3710,0
20250311,124000,147898355,3710,3710,3710,3710,117
20250311,123900,147464285,3720,3720,3720,3720,0
20250311,123800,147464285,3720,3720,3720,3720,0
20250311,123700,147464285,3720,3720,3720,3720,0
20250311,123600,147464285,3720,3710,3720,3710,19
20250311,123500,147393785,3705,3710,3710,3705,35
20250311,123400,147264085,3705,3705,3705,3705,2
20250311,123300,147256675,3705,3705,3705,3705,30
20250311,123200,147145525,3710,3705,3710,3705,35
20250311,123100,147015825,3710,3705,3710,3705,31
20250311,123000,146900965,3705,3705,3705,3705,0
20250311,122900,146900965,3705,3705,3705,3705,31
20250311,122800,146786110,3700,3705,3705,3700,54
20250311,122700,146586115,3705,3705,3705,3705,7
20250311,122600,146560180,3705,3705,3705,3705,30
20250311,122500,146449030,3710,3710,3710,3710,0
20250311,122400,146449030,3710,3705,3710,3705,34
20250311,122300,146323040,3710,3710,3710,3710,1
20250311,122200,146319330,3705,3705,3705,3705,28
20250311,122100,146215590,3715,3710,3715,3705,42
20250311,122000,146059950,3710,3710,3710,3710,0
20250311,121900,146059950,3710,3705,3710,3705,67
20250311,121800,145811530,3715,3715,3715,3715,0
20250311,121700,145811530,3715,3715,3715,3715,0
20250311,121600,145811530,3715,3715,3715,3715,1
20250311,121500,145807815,3710,3710,3710,3710,0
20250311,121400,145807815,3710,3710,3710,3710,93
20250311,121300,145462785,3705,3705,3705,3705,33
20250311,121200,145340520,3705,3705,3705,3705,0
20250311,121100,145340520,3705,3705,3705,3705,0
20250311,121000,145340520,3705,3705,3705,3705,30
20250311,120900,145229370,3710,3710,3710,3710,1
20250311,120800,145225660,3705,3705,3705,3705,30
20250311,120700,145114510,3705,3705,3705,3705,36
20250311,120600,144981130,3700,3700,3700,3700,30
20250311,120500,144870130,3700,3700,3700,3700,0
20250311,120400,144870130,3700,3700,3700,3700,0
20250311,120300,144870130,3700,3700,3700,3700,0
20250311,120200,144870130,3700,3700,3700,3700,12
20250311,120100,144825730,3700,3700,3700,3700,30
20250311,120000,144714730,3700,3700,3700,3700,3
20250311,115900,144703630,3700,3700,3700,3700,30
20250311,115800,144592630,3700,3700,3700,3700,3
20250311,115700,144581530,3700,3700,3700,3700,59
20250311,115600,144363230,3700,3700,3700,3700,0
20250311,115500,144363230,3700,3705,3705,3700,31
20250311,115400,144248525,3700,3700,3700,3700,0
20250311,115300,144248525,3700,3700,3700,3700,7
20250311,115200,144222625,3700,3700,3700,3700,30
20250311,115100,144111625,3710,3710,3710,3710,0
20250311,115000,144111625,3710,3710,3710,3710,0
20250311,114900,144111625,3710,3710,3710,3710,1
20250311,114800,144107915,3705,3705,3705,3705,36
20250311,114700,143974535,3705,3705,3705,3705,64
20250311,114600,143737415,3705,3700,3705,3700,31
20250311,114500,143622710,3700,3700,3700,3700,0
20250311,114400,143622710,3700,3700,3700,3700,3
20250311,114300,143611610,3700,3700,3700,3700,30
20250311,114200,143500610,3705,3705,3705,3705,20
20250311,114100,143426510,3710,3710,3710,3710,0
20250311,114000,143426510,3710,3695,3710,3695,365
20250311,113900,142077805,3690,3690,3690,3690,30
20250311,113800,141967105,3690,3690,3690,3690,0
20250311,113700,141967105,3690,3690,3690,3690,30
20250311,113600,141856405,3695,3695,3695,3695,135
20250311,113500,141357580,3690,3690,3690,3690,89
20250311,113400,141029170,3695,3695,3695,3695,1
20250311,113300,141025475,3695,3695,3695,3695,5
20250311,113200,141007000,3695,3695,3695,3695,4
20250311,113100,140992220,3700,3700,3700,3700,1
20250311,113000,140988520,3695,3695,3695,3695,32
20250311,112900,140870280,3710,3710,3710,3710,0
20250311,112800,140870280,3710,3710,3710,3710,0
20250311,112700,140870280,3710,3710,3710,3710,0
20250311,112600,140870280,3710,3710,3710,3710,0
20250311,112500,140870280,3710,3710,3710,3710,0
20250311,112400,140870280,3710,3710,3710,3710,1
20250311,112300,140866570,3690,3690,3690,3690,30
20250311,112200,140755870,3710,3710,3710,3710,0
20250311,112100,140755870,3710,3690,3710,3690,51
20250311,112000,140567475,3690,3690,3690,3690,0
20250311,111900,140567475,3690,3690,3690,3690,54
20250311,111800,140368215,3695,3695,3695,3695,1
20250311,111700,140364520,3690,3690,3690,3690,0
20250311,111600,140364520,3690,3695,3695,3690,31
20250311,111500,140250125,3695,3695,3695,3695,2
20250311,111400,140242735,3690,3695,3695,3690,32
20250311,111300,140124645,3695,3695,3695,3695,0
20250311,111200,140124645,3695,3695,3695,3695,85
20250311,111100,139810570,3690,3690,3690,3690,0
20250311,111000,139810570,3690,3690,3690,3690,35
20250311,110900,139681420,3695,3695,3695,3695,0
20250311,110800,139681420,3695,3695,3695,3695,35
20250311,110700,139552095,3690,3690,3690,3690,30
20250311,110600,139441395,3685,3685,3685,3685,0
20250311,110500,139441395,3685,3690,3690,3685,103
20250311,110400,139061490,3690,3685,3690,3685,5
20250311,110300,139043060,3685,3685,3685,3685,30
20250311,110200,138932510,3690,3690,3690,3690,1
20250311,110100,138928820,3685,3685,3685,3685,31
20250311,110000,138814585,3685,3685,3685,3685,5
20250311,105900,138796160,3685,3685,3685,3685,0
20250311,105800,138796160,3685,3685,3685,3685,30
20250311,105700,138685610,3685,3680,3685,3680,224
20250311,105600,137860300,3685,3680,3685,3680,31
20250311,105500,137746215,3680,3680,3680,3680,7
20250311,105400,137720455,3685,3685,3685,3680,236
20250311,105300,136850945,3685,3680,3685,3680,4
20250311,105200,136836220,3680,3680,3680,3680,30
20250311,105100,136725820,3680,3680,3680,3680,3
20250311,105000,136714780,3680,3680,3680,3680,0
20250311,104900,136714780,3680,3680,3680,3680,30
20250311,104800,136604380,3680,3680,3680,3680,0
20250311,104700,136604380,3680,3680,3680,3680,30
20250311,104600,136493980,3710,3695,3710,3695,211
20250311,104500,135714320,3685,3680,3685,3675,881
20250311,104400,132471800,3685,3685,3685,3685,0
20250311,104300,132471800,3685,3685,3685,3685,2
20250311,104200,132464430,3685,3680,3685,3680,36
20250311,104100,132331910,3685,3685,3685,3685,31
20250311,104000,132217675,3685,3685,3685,3685,0
20250311,103900,132217675,3685,3685,3685,3685,20
20250311,103800,132143975,3685,3685,3685,3685,0
20250311,103700,132143975,3685,3685,3685,3685,3
20250311,103600,132132920,3680,3680,3680,3680,0
20250311,103500,132132920,3680,3680,3680,3680,0
20250311,103400,132132920,3680,3680,3680,3680,0
20250311,103300,132132920,3680,3680,3680,3680,0
20250311,103200,132132920,3680,3685,3685,3680,101
20250311,103100,131761235,3685,3680,3685,3680,20
20250311,103000,131687630,3685,3685,3685,3685,0
20250311,102900,131687630,3685,3685,3685,3685,0
20250311,102800,131687630,3685,3685,3685,3685,10
20250311,102700,131650780,3685,3680,3685,3680,200
20250311,102600,130914280,3685,3685,3685,3685,1
20250311,102500,130910595,3685,3685,3685,3685,2
20250311,102400,130903225,3690,3690,3690,3690,1
20250311,102300,130899535,3690,3695,3695,3690,40
20250311,102200,130751920,3710,3710,3710,3710,0
20250311,102100,130751920,3710,3690,3710,3690,501
20250311,102000,128903210,3690,3670,3690,3670,34
20250311,101900,128777770,3680,3680,3680,3680,217
20250311,101800,127979210,3680,3675,3680,3675,252
20250311,101700,127053105,3680,3685,3685,3680,510
20250311,101600,125175720,3690,3690,3690,3690,0
20250311,101500,125175720,3690,3690,3690,3690,0
20250311,101400,125175720,3690,3695,3695,3690,1234
20250311,101300,120621695,3710,3710,3710,3710,13
20250311,101200,120573465,3710,3695,3710,3695,1001
20250311,101100,116874755,3700,3700,3700,3700,270
20250311,101000,115875755,3700,3695,3700,3695,5
20250311,100900,115857275,3700,3700,3700,3700,0
20250311,100800,115857275,3700,3700,3700,3700,202
20250311,100700,115109875,3695,3695,3695,3695,894
20250311,100600,111806545,3690,3690,3695,3690,1013
20250311,100500,108067725,3695,3695,3695,3695,530
20250311,100400,106109375,3695,3695,3695,3695,592
20250311,100300,103921935,3695,3700,3710,3695,757
20250311,100200,101124590,3700,3700,3710,3700,2469
20250311,100100,91989280,3700,3700,3700,3700,40
20250311,100000,91841280,3705,3705,3705,3705,10
20250311,095900,91804230,3710,3710,3710,3710,20
20250311,095800,91730030,3710,3705,3710,3700,247
20250311,095700,90815740,3705,3710,3710,3705,3121
20250311,095600,79252185,3720,3720,3720,3720,1
20250311,095500,79248465,3720,3720,3720,3720,0
20250311,095400,79248465,3720,3710,3720,3710,1293
20250311,095300,74451425,3715,3715,3715,3715,200
20250311,095200,73708425,3715,3715,3715,3715,200
20250311,095100,72965425,3715,3715,3715,3715,0
20250311,095000,72965425,3715,3715,3715,3715,1093
20250311,094900,68904930,3720,3720,3720,3720,104
20250311,094800,68518050,3720,3720,3720,3720,507
20250311,094700,66632010,3720,3720,3720,3720,306
20250311,094600,65493690,3715,3715,3715,3715,53
20250311,094500,65296795,3715,3715,3715,3715,0
20250311,094400,65296795,3715,3715,3715,3715,38
20250311,094300,65155625,3715,3715,3715,3715,0
20250311,094200,65155625,3715,3715,3715,3715,101
20250311,094100,64780410,3720,3720,3720,3720,682
20250311,094000,62243370,3730,3725,3730,3725,303
20250311,093900,61114690,3735,3735,3735,3735,0
20250311,093800,61114690,3735,3735,3735,3735,19
20250311,093700,61043725,3735,3735,3735,3735,0
20250311,093600,61043725,3735,3735,3735,3735,11
20250311,093500,61002640,3735,3735,3735,3735,12
20250311,093400,60957820,3735,3730,3735,3730,21
20250311,093300,60879435,3730,3730,3730,3730,10
20250311,093200,60842135,3725,3725,3725,3725,143
20250311,093100,60309460,3725,3725,3725,3725,3
20250311,093000,60298285,3720,3720,3720,3720,3
20250311,092900,60287125,3720,3720,3720,3720,23
20250311,092800,60201565,3720,3720,3720,3720,29
20250311,092700,60093685,3715,3715,3715,3715,10
20250311,092600,60056535,3715,3715,3720,3700,5123
20250311,092500,41068740,3715,3715,3715,3715,121
20250311,092400,40619225,3720,3720,3720,3720,100
20250311,092300,40247225,3720,3720,3720,3720,825
20250311,092200,37178225,3730,3730,3730,3730,10
20250311,092100,37140925,3730,3730,3730,3730,0
20250311,092000,37140925,3730,3720,3730,3720,201
20250311,091900,36393195,3730,3735,3735,3725,441
20250311,091800,34749185,3735,3735,3735,3735,11
20250311,091700,34708100,3730,3730,3730,3730,0
20250311,091600,34708100,3730,3730,3730,3730,0
20250311,091500,34708100,3730,3730,3730,3730,0
20250311,091400,34708100,3730,3730,3730,3730,71
20250311,091300,34443270,3725,3730,3730,3725,320
20250311,091200,33251170,3730,3730,3730,3730,0
20250311,091100,33251170,3730,3730,3730,3730,9
20250311,091000,33217600,3725,3730,3730,3715,798
20250311,090900,30248900,3730,3730,3730,3730,4
20250311,090800,30233980,3730,3730,3730,3730,1
20250311,090700,30230250,3725,3725,3725,3725,127
20250311,090600,29757175,3705,3705,3705,3705,0
20250311,090500,29757175,3705,3710,3710,3705,2417
20250311,090400,20802025,3720,3725,3725,3710,1014
20250311,090300,17039835,3725,3725,3725,3725,108
20250311,090200,16637535,3735,3735,3735,3735,36
20250311,090100,16503075,3735,3725,3735,3720,1414
20250311,090000,11241660,3740,3720,3850,3720,3021