KissMeData/000430/min/candle-20250318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183100,114805910,3650,3650,3650,3650,781
20250318,183000,114805910,3650,3650,3650,3650,0
20250318,182900,114805910,3650,3650,3650,3650,0
20250318,182800,114805910,3650,3650,3650,3650,0
20250318,182700,114805910,3650,3650,3650,3650,0
20250318,182600,114805910,3650,3650,3650,3650,0
20250318,182500,114805910,3650,3650,3650,3650,0
20250318,182400,114805910,3650,3650,3650,3650,0
20250318,182300,114805910,3650,3650,3650,3650,0
20250318,182200,114805910,3650,3650,3650,3650,0
20250318,182100,114805910,3650,3650,3650,3650,0
20250318,182000,114805910,3650,3650,3650,3650,0
20250318,181900,114805910,3650,3650,3650,3650,0
20250318,181800,114805910,3650,3650,3650,3650,0
20250318,181700,114805910,3650,3650,3650,3650,0
20250318,181600,114805910,3650,3650,3650,3650,0
20250318,181500,114805910,3650,3650,3650,3650,0
20250318,181400,114805910,3650,3650,3650,3650,0
20250318,181300,114805910,3650,3650,3650,3650,0
20250318,181200,114805910,3650,3650,3650,3650,0
20250318,181100,114805910,3650,3650,3650,3650,0
20250318,181000,114805910,3650,3650,3650,3650,0
20250318,180900,114805910,3650,3650,3650,3650,0
20250318,180800,114805910,3650,3650,3650,3650,0
20250318,180700,114805910,3650,3650,3650,3650,0
20250318,180600,114805910,3650,3650,3650,3650,0
20250318,180500,114805910,3650,3650,3650,3650,0
20250318,180400,114805910,3650,3650,3650,3650,0
20250318,180300,114805910,3650,3650,3650,3650,0
20250318,180200,114805910,3650,3650,3650,3650,0
20250318,180100,114805910,3650,3650,3650,3650,781
20250318,180000,114805910,3650,3650,3650,3650,0
20250318,175900,114805910,3650,3650,3650,3650,0
20250318,175800,114805910,3650,3650,3650,3650,0
20250318,175700,114805910,3650,3650,3650,3650,0
20250318,175600,114805910,3650,3650,3650,3650,0
20250318,175500,114805910,3650,3650,3650,3650,0
20250318,175400,114805910,3650,3650,3650,3650,0
20250318,175300,114805910,3650,3650,3650,3650,0
20250318,175200,114805910,3650,3650,3650,3650,0
20250318,175100,114805910,3650,3650,3650,3650,0
20250318,175000,114805910,3650,3650,3650,3650,0
20250318,174900,114805910,3650,3650,3650,3650,0
20250318,174800,114805910,3650,3650,3650,3650,0
20250318,174700,114805910,3650,3650,3650,3650,0
20250318,174600,114805910,3650,3650,3650,3650,0
20250318,174500,114805910,3650,3650,3650,3650,0
20250318,174400,114805910,3650,3650,3650,3650,0
20250318,174300,114805910,3650,3650,3650,3650,0
20250318,174200,114805910,3650,3650,3650,3650,0
20250318,174100,114805910,3650,3650,3650,3650,0
20250318,174000,114805910,3650,3650,3650,3650,0
20250318,173900,114805910,3650,3650,3650,3650,0
20250318,173800,114805910,3650,3650,3650,3650,0
20250318,173700,114805910,3650,3650,3650,3650,0
20250318,173600,114805910,3650,3650,3650,3650,0
20250318,173500,114805910,3650,3650,3650,3650,0
20250318,173400,114805910,3650,3650,3650,3650,0
20250318,173300,114805910,3650,3650,3650,3650,0
20250318,173200,114805910,3650,3650,3650,3650,0
20250318,173100,114805910,3650,3650,3650,3650,781
20250318,173000,114805910,3650,3650,3650,3650,0
20250318,172900,114805910,3650,3650,3650,3650,0
20250318,172800,114805910,3650,3650,3650,3650,0
20250318,172700,114805910,3650,3650,3650,3650,0
20250318,172600,114805910,3650,3650,3650,3650,0
20250318,172500,114805910,3650,3650,3650,3650,0
20250318,172400,114805910,3650,3650,3650,3650,0
20250318,172300,114805910,3650,3650,3650,3650,0
20250318,172200,114805910,3650,3650,3650,3650,0
20250318,172100,114805910,3650,3650,3650,3650,0
20250318,172000,114805910,3650,3650,3650,3650,0
20250318,171900,114805910,3650,3650,3650,3650,0
20250318,171800,114805910,3650,3650,3650,3650,0
20250318,171700,114805910,3650,3650,3650,3650,0
20250318,171600,114805910,3650,3650,3650,3650,0
20250318,171500,114805910,3650,3650,3650,3650,0
20250318,171400,114805910,3650,3650,3650,3650,0
20250318,171300,114805910,3650,3650,3650,3650,0
20250318,171200,114805910,3650,3650,3650,3650,0
20250318,171100,114805910,3650,3650,3650,3650,0
20250318,171000,114805910,3650,3650,3650,3650,0
20250318,170900,114805910,3650,3650,3650,3650,0
20250318,170800,114805910,3650,3650,3650,3650,0
20250318,170700,114805910,3650,3650,3650,3650,0
20250318,170600,114805910,3650,3650,3650,3650,0
20250318,170500,114805910,3650,3650,3650,3650,0
20250318,170400,114805910,3650,3650,3650,3650,0
20250318,170300,114805910,3650,3650,3650,3650,0
20250318,170200,114805910,3650,3650,3650,3650,0
20250318,170100,114805910,3650,3650,3650,3650,781
20250318,170000,114805910,3650,3650,3650,3650,0
20250318,165900,114805910,3650,3650,3650,3650,0
20250318,165800,114805910,3650,3650,3650,3650,0
20250318,165700,114805910,3650,3650,3650,3650,0
20250318,165600,114805910,3650,3650,3650,3650,0
20250318,165500,114805910,3650,3650,3650,3650,0
20250318,165400,114805910,3650,3650,3650,3650,0
20250318,165300,114805910,3650,3650,3650,3650,0
20250318,165200,114805910,3650,3650,3650,3650,0
20250318,165100,114805910,3650,3650,3650,3650,0
20250318,165000,114805910,3650,3650,3650,3650,0
20250318,164900,114805910,3650,3650,3650,3650,0
20250318,164800,114805910,3650,3650,3650,3650,0
20250318,164700,114805910,3650,3650,3650,3650,0
20250318,164600,114805910,3650,3650,3650,3650,0
20250318,164500,114805910,3650,3650,3650,3650,0
20250318,164400,114805910,3650,3650,3650,3650,0
20250318,164300,114805910,3650,3650,3650,3650,0
20250318,164200,114805910,3650,3650,3650,3650,0
20250318,164100,114805910,3650,3650,3650,3650,0
20250318,164000,114805910,3650,3650,3650,3650,0
20250318,163900,114805910,3650,3650,3650,3650,0
20250318,163800,114805910,3650,3650,3650,3650,0
20250318,163700,114805910,3650,3650,3650,3650,0
20250318,163600,114805910,3650,3650,3650,3650,0
20250318,163500,114805910,3650,3650,3650,3650,0
20250318,163400,114805910,3650,3650,3650,3650,0
20250318,163300,114805910,3650,3650,3650,3650,0
20250318,163200,114805910,3650,3650,3650,3650,0
20250318,163100,114805910,3650,3650,3650,3650,781
20250318,163000,114805910,3650,3650,3650,3650,0
20250318,162900,114805910,3650,3650,3650,3650,0
20250318,162800,114805910,3650,3650,3650,3650,0
20250318,162700,114805910,3650,3650,3650,3650,0
20250318,162600,114805910,3650,3650,3650,3650,0
20250318,162500,114805910,3650,3650,3650,3650,0
20250318,162400,114805910,3650,3650,3650,3650,0
20250318,162300,114805910,3650,3650,3650,3650,0
20250318,162200,114805910,3650,3650,3650,3650,0
20250318,162100,114805910,3650,3650,3650,3650,0
20250318,162000,114805910,3650,3650,3650,3650,0
20250318,161900,114805910,3650,3650,3650,3650,0
20250318,161800,114805910,3650,3650,3650,3650,0
20250318,161700,114805910,3650,3650,3650,3650,0
20250318,161600,114805910,3650,3650,3650,3650,0
20250318,161500,114805910,3650,3650,3650,3650,0
20250318,161400,114805910,3650,3650,3650,3650,0
20250318,161300,114805910,3650,3650,3650,3650,0
20250318,161200,114805910,3650,3650,3650,3650,0
20250318,161100,114805910,3650,3650,3650,3650,0
20250318,161000,114805910,3650,3650,3650,3650,0
20250318,160900,114805910,3650,3650,3650,3650,0
20250318,160800,114805910,3650,3650,3650,3650,0
20250318,160700,114805910,3650,3650,3650,3650,0
20250318,160600,114805910,3650,3650,3650,3650,0
20250318,160500,114805910,3650,3650,3650,3650,0
20250318,160400,114805910,3650,3650,3650,3650,0
20250318,160300,114805910,3650,3650,3650,3650,0
20250318,160200,114805910,3650,3650,3650,3650,0
20250318,160100,114805910,3650,3650,3650,3650,781
20250318,160000,114805910,3650,3650,3650,3650,0
20250318,155900,114805910,3650,3650,3650,3650,0
20250318,155800,114805910,3650,3650,3650,3650,0
20250318,155700,114805910,3650,3650,3650,3650,0
20250318,155600,114805910,3650,3650,3650,3650,0
20250318,155500,114805910,3650,3650,3650,3650,0
20250318,155400,114805910,3650,3650,3650,3650,0
20250318,155300,114805910,3650,3650,3650,3650,0
20250318,155200,114805910,3650,3650,3650,3650,0
20250318,155100,114805910,3650,3650,3650,3650,0
20250318,155000,114805910,3650,3650,3650,3650,0
20250318,154900,114805910,3650,3650,3650,3650,0
20250318,154800,114805910,3650,3650,3650,3650,0
20250318,154700,114805910,3650,3650,3650,3650,0
20250318,154600,114805910,3650,3650,3650,3650,0
20250318,154500,114805910,3650,3650,3650,3650,0
20250318,154400,114805910,3650,3650,3650,3650,0
20250318,154300,114805910,3650,3650,3650,3650,0
20250318,154200,114805910,3650,3650,3650,3650,0
20250318,154100,114805910,3650,3650,3650,3650,0
20250318,154000,114805910,3650,3650,3650,3650,0
20250318,153900,114805910,3650,3650,3650,3650,0
20250318,153800,114805910,3650,3650,3650,3650,0
20250318,153700,114805910,3650,3650,3650,3650,0
20250318,153600,114805910,3650,3650,3650,3650,0
20250318,153500,114805910,3650,3650,3650,3650,0
20250318,153400,114805910,3650,3650,3650,3650,0
20250318,153300,114805910,3650,3650,3650,3650,0
20250318,153200,114805910,3650,3650,3650,3650,0
20250318,153100,114805910,3650,3650,3650,3650,781
20250318,153000,114805910,3650,3650,3650,3650,781
20250318,152900,111955260,3650,3650,3650,3650,0
20250318,152800,111955260,3650,3650,3650,3650,0
20250318,152700,111955260,3650,3650,3650,3650,0
20250318,152600,111955260,3650,3650,3650,3650,0
20250318,152500,111955260,3650,3650,3650,3650,0
20250318,152400,111955260,3650,3650,3650,3650,0
20250318,152300,111955260,3650,3650,3650,3650,0
20250318,152200,111955260,3650,3650,3650,3650,0
20250318,152100,111955260,3650,3650,3650,3650,0
20250318,152000,111955260,3650,3650,3650,3650,0
20250318,151900,111955260,3650,3640,3655,3640,146
20250318,151800,111422295,3640,3640,3640,3640,1373
20250318,151700,106424575,3647,3645,3647,3645,33
20250318,151600,106304288,3645,3645,3645,3645,0
20250318,151500,106304288,3645,3645,3645,3645,0
20250318,151400,106304288,3645,3645,3645,3645,0
20250318,151300,106304288,3645,3645,3645,3645,20
20250318,151200,106231388,3645,3645,3645,3645,0
20250318,151100,106231388,3645,3645,3645,3645,0
20250318,151000,106231388,3645,3645,3645,3645,200
20250318,150900,105502388,3655,3655,3655,3655,0
20250318,150800,105502388,3655,3655,3655,3655,1
20250318,150700,105498733,3645,3645,3645,3645,22
20250318,150600,105418543,3645,3645,3645,3645,100
20250318,150500,105054043,3645,3645,3645,3645,400
20250318,150400,103596043,3640,3645,3645,3640,45
20250318,150300,103432238,3645,3645,3645,3645,0
20250318,150200,103432238,3645,3645,3645,3645,4
20250318,150100,103417658,3640,3640,3640,3640,0
20250318,150000,103417658,3640,3640,3640,3640,200
20250318,145900,102689658,3645,3645,3645,3645,0
20250318,145800,102689658,3645,3645,3645,3645,0
20250318,145700,102689658,3645,3645,3645,3645,0
20250318,145600,102689658,3645,3645,3645,3645,0
20250318,145500,102689658,3645,3645,3645,3645,0
20250318,145400,102689658,3645,3645,3645,3645,0
20250318,145300,102689658,3645,3645,3645,3645,133
20250318,145200,102204873,3645,3645,3645,3645,0
20250318,145100,102204873,3645,3645,3645,3645,39
20250318,145000,102062718,3640,3640,3640,3640,0
20250318,144900,102062718,3640,3640,3640,3640,1
20250318,144800,102059078,3640,3640,3640,3640,0
20250318,144700,102059078,3640,3640,3640,3640,0
20250318,144600,102059078,3640,3640,3640,3640,0
20250318,144500,102059078,3640,3640,3640,3640,0
20250318,144400,102059078,3640,3645,3645,3640,3
20250318,144300,102048148,3645,3645,3645,3645,100
20250318,144200,101683648,3640,3640,3640,3640,0
20250318,144100,101683648,3640,3640,3640,3640,0
20250318,144000,101683648,3640,3640,3640,3640,0
20250318,143900,101683648,3640,3645,3645,3640,2
20250318,143800,101676363,3640,3640,3640,3640,0
20250318,143700,101676363,3640,3640,3640,3640,150
20250318,143600,101130363,3640,3640,3640,3640,0
20250318,143500,101130363,3640,3640,3640,3640,0
20250318,143400,101130363,3640,3640,3640,3640,1
20250318,143300,101126723,3645,3645,3645,3645,0
20250318,143200,101126723,3645,3645,3645,3645,0
20250318,143100,101126723,3645,3645,3645,3645,4
20250318,143000,101112143,3640,3642,3642,3640,45
20250318,142900,100948319,3642,3642,3642,3642,27
20250318,142800,100849985,3642,3642,3642,3642,27
20250318,142700,100751651,3642,3642,3642,3642,0
20250318,142600,100751651,3642,3642,3642,3642,28
20250318,142500,100649675,3642,3642,3642,3642,26
20250318,142400,100554983,3642,3642,3642,3642,0
20250318,142300,100554983,3642,3642,3642,3642,28
20250318,142200,100453007,3642,3642,3642,3642,26
20250318,142100,100358315,3642,3642,3642,3642,0
20250318,142000,100358315,3642,3642,3642,3642,27
20250318,141900,100259981,3642,3642,3642,3642,27
20250318,141800,100161647,3642,3642,3642,3642,25
20250318,141700,100070597,3640,3640,3640,3640,29
20250318,141600,99965037,3645,3640,3645,3640,225
20250318,141500,99145037,3640,3640,3640,3640,0
20250318,141400,99145037,3640,3640,3640,3640,29
20250318,141300,99039477,3642,3640,3642,3640,26
20250318,141200,98944835,3640,3640,3640,3640,0
20250318,141100,98944835,3640,3640,3640,3640,30
20250318,141000,98835635,3645,3640,3645,3640,29
20250318,140900,98730050,3640,3640,3640,3640,0
20250318,140800,98730050,3640,3640,3640,3640,27
20250318,140700,98631770,3640,3640,3640,3640,27
20250318,140600,98533490,3640,3640,3640,3640,1
20250318,140500,98529850,3640,3640,3640,3640,27
20250318,140400,98431570,3645,3640,3645,3640,30
20250318,140300,98322356,3640,3640,3640,3640,0
20250318,140200,98322356,3640,3640,3640,3640,29
20250318,140100,98216796,3640,3640,3640,3640,25
20250318,140000,98125796,3640,3640,3640,3640,0
20250318,135900,98125796,3640,3640,3640,3640,33
20250318,135800,98005676,3640,3640,3640,3640,32
20250318,135700,97889196,3640,3640,3640,3640,1
20250318,135600,97885556,3640,3640,3640,3640,27
20250318,135500,97787276,3640,3640,3640,3640,0
20250318,135400,97787276,3640,3640,3640,3640,26
20250318,135300,97692636,3640,3640,3640,3640,29
20250318,135200,97587076,3640,3640,3640,3640,1
20250318,135100,97583436,3640,3640,3640,3640,25
20250318,135000,97492436,3640,3640,3640,3640,26
20250318,134900,97397796,3640,3640,3640,3640,0
20250318,134800,97397796,3640,3640,3645,3640,29
20250318,134700,97292231,3645,3645,3645,3640,49
20250318,134600,97113771,3640,3640,3640,3640,0
20250318,134500,97113771,3640,3645,3645,3640,54
20250318,134400,96917061,3645,3640,3645,3640,49
20250318,134300,96738601,3645,3645,3645,3645,50
20250318,134200,96556351,3640,3640,3640,3640,25
20250318,134100,96465351,3645,3645,3645,3645,603
20250318,134000,94267416,3645,3645,3645,3645,0
20250318,133900,94267416,3645,3645,3645,3645,24
20250318,133800,94179936,3650,3645,3650,3645,71
20250318,133700,93921121,3645,3645,3645,3645,107
20250318,133600,93531106,3645,3645,3645,3645,26
20250318,133500,93436336,3650,3645,3650,3645,32
20250318,133400,93319676,3645,3645,3645,3645,0
20250318,133300,93319676,3645,3645,3645,3645,25
20250318,133200,93228551,3645,3645,3645,3645,29
20250318,133100,93122846,3645,3645,3645,3645,0
20250318,133000,93122846,3645,3645,3645,3645,24
20250318,132900,93035366,3645,3645,3645,3645,49
20250318,132800,92856761,3645,3645,3645,3645,0
20250318,132700,92856761,3645,3645,3645,3645,25
20250318,132600,92765636,3645,3645,3645,3645,28
20250318,132500,92663576,3645,3645,3645,3645,0
20250318,132400,92663576,3645,3645,3645,3645,25
20250318,132300,92572451,3645,3645,3645,3645,0
20250318,132200,92572451,3645,3645,3645,3645,28
20250318,132100,92470391,3650,3650,3650,3650,28
20250318,132000,92368191,3650,3650,3650,3650,0
20250318,131900,92368191,3650,3650,3650,3650,0
20250318,131800,92368191,3650,3650,3650,3650,36
20250318,131700,92236791,3655,3655,3655,3655,1
20250318,131600,92233136,3650,3650,3650,3645,56
20250318,131500,92028881,3645,3645,3645,3645,24
20250318,131400,91941401,3650,3650,3650,3650,0
20250318,131300,91941401,3650,3650,3650,3650,2
20250318,131200,91934101,3645,3640,3645,3640,144
20250318,131100,91409349,3640,3640,3640,3640,1000
20250318,131000,87769349,3645,3645,3645,3645,0
20250318,130900,87769349,3645,3645,3645,3645,310
20250318,130800,86639399,3645,3645,3645,3645,546
20250318,130700,84649229,3645,3645,3645,3645,28
20250318,130600,84547169,3645,3645,3645,3645,26
20250318,130500,84452399,3650,3650,3650,3650,24
20250318,130400,84364799,3650,3645,3650,3645,37
20250318,130300,84229884,3645,3645,3645,3645,26
20250318,130200,84135114,3645,3645,3645,3645,0
20250318,130100,84135114,3645,3645,3645,3645,29
20250318,130000,84029409,3645,3640,3645,3640,32
20250318,125900,83912889,3645,3645,3645,3645,0
20250318,125800,83912889,3645,3645,3645,3645,25
20250318,125700,83821764,3645,3640,3645,3640,41
20250318,125600,83672449,3645,3645,3645,3645,0
20250318,125500,83672449,3645,3640,3645,3640,38
20250318,125400,83534079,3645,3645,3645,3645,0
20250318,125300,83534079,3645,3645,3645,3645,0
20250318,125200,83534079,3645,3655,3655,3645,1332
20250318,125100,78678929,3650,3645,3650,3645,60
20250318,125000,78460059,3645,3645,3645,3645,0
20250318,124900,78460059,3645,3645,3645,3645,26
20250318,124800,78365289,3650,3650,3650,3650,0
20250318,124700,78365289,3650,3650,3650,3650,58
20250318,124600,78153589,3645,3645,3645,3645,28
20250318,124500,78051529,3650,3650,3650,3650,1
20250318,124400,78047879,3645,3645,3645,3645,25
20250318,124300,77956754,3650,3650,3650,3650,0
20250318,124200,77956754,3650,3650,3650,3650,27
20250318,124100,77858204,3655,3655,3655,3655,0
20250318,124000,77858204,3655,3655,3655,3655,0
20250318,123900,77858204,3655,3655,3655,3655,30
20250318,123800,77748554,3655,3650,3655,3650,30
20250318,123700,77638914,3650,3645,3650,3645,187
20250318,123600,76956499,3650,3650,3650,3650,0
20250318,123500,76956499,3650,3645,3650,3645,56
20250318,123400,76752229,3650,3645,3650,3645,32
20250318,123300,76635574,3645,3645,3645,3645,0
20250318,123200,76635574,3645,3645,3645,3645,25
20250318,123100,76544449,3645,3645,3645,3645,29
20250318,123000,76438744,3645,3645,3645,3645,0
20250318,122900,76438744,3645,3645,3645,3645,24
20250318,122800,76351264,3645,3645,3645,3645,29
20250318,122700,76245559,3645,3645,3645,3645,0
20250318,122600,76245559,3645,3645,3645,3645,25
20250318,122500,76154434,3645,3645,3645,3645,27
20250318,122400,76056019,3645,3645,3645,3645,0
20250318,122300,76056019,3645,3645,3645,3645,26
20250318,122200,75961249,3645,3645,3645,3645,27
20250318,122100,75862834,3650,3650,3650,3650,0
20250318,122000,75862834,3650,3650,3650,3650,0
20250318,121900,75862834,3650,3645,3650,3645,88
20250318,121800,75541779,3650,3650,3650,3650,0
20250318,121700,75541779,3650,3650,3650,3650,0
20250318,121600,75541779,3650,3645,3650,3645,55
20250318,121500,75341174,3645,3645,3645,3645,0
20250318,121400,75341174,3645,3645,3645,3645,24
20250318,121300,75253694,3645,3645,3645,3645,0
20250318,121200,75253694,3645,3645,3645,3645,28
20250318,121100,75151634,3650,3650,3650,3650,4
20250318,121000,75137034,3650,3650,3650,3650,16
20250318,120900,75078634,3645,3645,3645,3645,28
20250318,120800,74976574,3645,3645,3645,3645,25
20250318,120700,74885449,3650,3650,3650,3650,14
20250318,120600,74834349,3650,3650,3650,3650,0
20250318,120500,74834349,3650,3650,3650,3650,111
20250318,120400,74429199,3650,3650,3650,3650,0
20250318,120300,74429199,3650,3650,3650,3650,24
20250318,120200,74341599,3650,3645,3650,3645,330
20250318,120100,73137234,3650,3650,3650,3650,1
20250318,120000,73133584,3645,3650,3650,3645,128
20250318,115900,72666524,3650,3645,3650,3645,28
20250318,115800,72564454,3645,3645,3645,3645,0
20250318,115700,72564454,3645,3645,3645,3645,27
20250318,115600,72466039,3645,3645,3645,3645,27
20250318,115500,72367624,3645,3645,3645,3645,0
20250318,115400,72367624,3645,3645,3650,3645,49
20250318,115300,72188914,3645,3645,3645,3645,26
20250318,115200,72094144,3645,3645,3645,3645,0
20250318,115100,72094144,3645,3645,3645,3645,29
20250318,115000,71988439,3645,3645,3645,3645,24
20250318,114900,71900959,3650,3650,3650,3650,0
20250318,114800,71900959,3650,3650,3650,3650,0
20250318,114700,71900959,3650,3650,3650,3650,0
20250318,114600,71900959,3650,3650,3650,3650,155
20250318,114500,71335209,3645,3645,3645,3645,26
20250318,114400,71240439,3650,3647,3650,3645,31
20250318,114300,71127417,3645,3645,3645,3645,0
20250318,114200,71127417,3645,3645,3645,3645,0
20250318,114100,71127417,3645,3645,3645,3645,0
20250318,114000,71127417,3645,3645,3645,3645,0
20250318,113900,71127417,3645,3645,3645,3645,0
20250318,113800,71127417,3645,3645,3645,3645,0
20250318,113700,71127417,3645,3645,3645,3645,0
20250318,113600,71127417,3645,3645,3645,3645,24
20250318,113500,71039937,3645,3645,3645,3645,0
20250318,113400,71039937,3645,3645,3645,3645,118
20250318,113300,70609827,3645,3645,3645,3640,29
20250318,113200,70504247,3645,3645,3645,3645,0
20250318,113100,70504247,3645,3645,3645,3645,25
20250318,113000,70413122,3645,3645,3645,3645,148
20250318,112900,69873662,3645,3645,3645,3645,0
20250318,112800,69873662,3645,3645,3645,3645,28
20250318,112700,69771602,3645,3645,3645,3645,24
20250318,112600,69684122,3645,3645,3645,3645,1
20250318,112500,69680477,3645,3645,3645,3645,25
20250318,112400,69589352,3645,3645,3645,3645,26
20250318,112300,69494582,3645,3645,3645,3645,0
20250318,112200,69494582,3645,3650,3650,3645,127
20250318,112100,69031167,3645,3645,3645,3645,25
20250318,112000,68940042,3645,3645,3645,3645,0
20250318,111900,68940042,3645,3645,3645,3645,26
20250318,111800,68845272,3645,3645,3645,3645,25
20250318,111700,68754147,3645,3645,3645,3645,0
20250318,111600,68754147,3645,3645,3645,3645,26
20250318,111500,68659377,3645,3645,3645,3645,26
20250318,111400,68564607,3650,3650,3650,3650,100
20250318,111300,68199607,3645,3640,3645,3640,178
20250318,111200,67550927,3640,3640,3640,3640,61
20250318,111100,67328887,3640,3640,3640,3640,1
20250318,111000,67325247,3640,3640,3640,3640,27
20250318,110900,67226967,3640,3640,3640,3640,276
20250318,110800,66222327,3640,3640,3640,3640,0
20250318,110700,66222327,3640,3640,3640,3640,27
20250318,110600,66124047,3640,3640,3645,3640,77
20250318,110500,65843752,3640,3640,3640,3640,0
20250318,110400,65843752,3640,3645,3645,3640,575
20250318,110300,63748012,3645,3645,3645,3645,0
20250318,110200,63748012,3645,3645,3645,3645,6
20250318,110100,63726142,3640,3640,3640,3640,51
20250318,110000,63540502,3640,3640,3640,3640,1
20250318,105900,63536862,3640,3640,3640,3640,26
20250318,105800,63442222,3640,3640,3640,3640,28
20250318,105700,63340302,3645,3645,3645,3645,15
20250318,105600,63285627,3640,3640,3640,3640,24
20250318,105500,63198267,3640,3640,3640,3640,27
20250318,105400,63099987,3645,3645,3645,3645,0
20250318,105300,63099987,3645,3645,3645,3645,4
20250318,105200,63085407,3645,3642,3645,3640,56
20250318,105100,62881402,3640,3640,3640,3640,0
20250318,105000,62881402,3640,3640,3640,3640,25
20250318,104900,62790402,3640,3640,3640,3640,26
20250318,104800,62695762,3640,3640,3640,3640,0
20250318,104700,62695762,3640,3645,3645,3640,90
20250318,104600,62367842,3645,3645,3645,3645,428
20250318,104500,60807782,3645,3645,3645,3645,158
20250318,104400,60231872,3645,3645,3645,3645,24
20250318,104300,60144392,3645,3645,3645,3645,27
20250318,104200,60045977,3650,3650,3650,3650,2
20250318,104100,60038677,3645,3645,3645,3645,78
20250318,104000,59754367,3645,3640,3645,3640,28
20250318,103900,59652442,3640,3640,3640,3640,24
20250318,103800,59565082,3640,3640,3640,3640,24
20250318,103700,59477722,3640,3640,3640,3640,26
20250318,103600,59383082,3640,3640,3640,3640,0
20250318,103500,59383082,3640,3640,3640,3640,0
20250318,103400,59383082,3640,3640,3645,3640,84
20250318,103300,59077042,3640,3640,3640,3640,42
20250318,103200,58924162,3635,3635,3635,3635,24
20250318,103100,58836922,3635,3635,3635,3635,0
20250318,103000,58836922,3635,3635,3635,3635,26
20250318,102900,58742412,3640,3640,3640,3640,26
20250318,102800,58647772,3640,3640,3640,3640,2
20250318,102700,58640492,3640,3640,3640,3640,24
20250318,102600,58553132,3635,3635,3635,3635,5
20250318,102500,58534957,3645,3645,3645,3645,0
20250318,102400,58534957,3645,3645,3645,3645,0
20250318,102300,58534957,3645,3645,3645,3645,0
20250318,102200,58534957,3645,3645,3645,3645,0
20250318,102100,58534957,3645,3645,3645,3645,2
20250318,102000,58527667,3665,3635,3670,3635,236
20250318,101900,57664282,3635,3635,3635,3635,0
20250318,101800,57664282,3635,3635,3635,3635,28
20250318,101700,57562502,3640,3640,3640,3640,3
20250318,101600,57551582,3640,3640,3640,3640,28
20250318,101500,57449662,3640,3640,3640,3640,0
20250318,101400,57449662,3640,3640,3645,3640,269
20250318,101300,56470442,3640,3640,3640,3640,18
20250318,101200,56404922,3635,3635,3635,3630,133
20250318,101100,55921602,3630,3630,3630,3630,25
20250318,101000,55830852,3635,3635,3635,3635,0
20250318,100900,55830852,3635,3635,3635,3635,23
20250318,100800,55747247,3640,3640,3640,3640,6
20250318,100700,55725407,3650,3650,3650,3650,0
20250318,100600,55725407,3650,3650,3650,3650,4
20250318,100500,55710807,3650,3650,3650,3650,1
20250318,100400,55707157,3635,3640,3645,3635,279
20250318,100300,54691447,3645,3635,3645,3635,211
20250318,100200,53923932,3630,3630,3630,3630,24
20250318,100100,53836812,3635,3635,3635,3635,0
20250318,100000,53836812,3635,3635,3635,3630,56
20250318,095900,53633387,3635,3635,3635,3635,18
20250318,095800,53567957,3630,3630,3630,3630,1
20250318,095700,53564327,3635,3635,3635,3635,859
20250318,095600,50441862,3635,3635,3635,3635,9
20250318,095500,50409147,3635,3635,3635,3635,24
20250318,095400,50321907,3640,3640,3640,3640,5
20250318,095300,50303707,3640,3640,3640,3640,10
20250318,095200,50267307,3640,3640,3645,3640,311
20250318,095100,49135257,3635,3635,3635,3635,27
20250318,095000,49037112,3640,3640,3640,3640,2
20250318,094900,49029832,3635,3635,3635,3635,24
20250318,094800,48942592,3635,3635,3635,3635,26
20250318,094700,48848082,3640,3640,3640,3640,10
20250318,094600,48811682,3635,3635,3635,3635,26
20250318,094500,48717172,3635,3635,3635,3635,28
20250318,094400,48615392,3640,3640,3640,3640,394
20250318,094300,47181232,3635,3640,3640,3635,26
20250318,094200,47086707,3635,3635,3635,3635,28
20250318,094100,46984927,3635,3635,3635,3635,0
20250318,094000,46984927,3635,3635,3635,3635,24
20250318,093900,46897687,3635,3635,3635,3635,28
20250318,093800,46795907,3635,3635,3635,3635,0
20250318,093700,46795907,3635,3635,3640,3635,1018
20250318,093600,43095282,3635,3635,3635,3630,6563
20250318,093500,19238912,3635,3635,3635,3630,2577
20250318,093400,9871897,3635,3635,3635,3630,33
20250318,093300,9752067,3635,3630,3635,3630,36
20250318,093200,9621337,3630,3630,3630,3630,0
20250318,093100,9621337,3630,3630,3635,3630,73
20250318,093000,9356332,3630,3625,3630,3625,31
20250318,092900,9243937,3630,3625,3630,3625,2
20250318,092800,9236682,3625,3630,3630,3625,131
20250318,092700,8761277,3635,3637,3640,3635,134
20250318,092600,8273942,3637,3637,3637,3637,18
20250318,092500,8208476,3637,3637,3637,3637,23
20250318,092400,8124825,3637,3640,3640,3637,6
20250318,092300,8103000,3640,3640,3640,3640,1
20250318,092200,8099360,3640,3640,3640,3640,33
20250318,092100,7979240,3640,3640,3640,3640,0
20250318,092000,7979240,3640,3640,3640,3640,0
20250318,091900,7979240,3640,3640,3640,3640,2
20250318,091800,7971960,3640,3630,3640,3625,92
20250318,091700,7637810,3640,3640,3640,3640,0
20250318,091600,7637810,3640,3640,3640,3640,1
20250318,091500,7634170,3630,3630,3630,3630,50
20250318,091400,7452670,3630,3635,3635,3630,420
20250318,091300,5927850,3640,3640,3640,3640,6
20250318,091200,5906010,3645,3645,3645,3645,0
20250318,091100,5906010,3645,3645,3645,3645,14
20250318,091000,5854980,3645,3645,3645,3645,242
20250318,090900,4972890,3640,3645,3645,3640,71
20250318,090800,4714150,3660,3660,3660,3660,3
20250318,090700,4703170,3650,3655,3655,3650,2
20250318,090600,4695865,3670,3670,3670,3670,0
20250318,090500,4695865,3670,3670,3670,3670,0
20250318,090400,4695865,3670,3670,3670,3670,0
20250318,090300,4695865,3670,3670,3670,3670,1
20250318,090200,4692195,3645,3645,3645,3645,88
20250318,090100,4371435,3685,3685,3685,3685,0
20250318,090000,4371435,3685,3630,3685,3630,1204