KissMeData/000430/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,183100,154798920,3710,3710,3710,3710,2824
20250304,183000,154798920,3710,3710,3710,3710,0
20250304,182900,154798920,3710,3710,3710,3710,0
20250304,182800,154798920,3710,3710,3710,3710,0
20250304,182700,154798920,3710,3710,3710,3710,0
20250304,182600,154798920,3710,3710,3710,3710,0
20250304,182500,154798920,3710,3710,3710,3710,0
20250304,182400,154798920,3710,3710,3710,3710,0
20250304,182300,154798920,3710,3710,3710,3710,0
20250304,182200,154798920,3710,3710,3710,3710,0
20250304,182100,154798920,3710,3710,3710,3710,0
20250304,182000,154798920,3710,3710,3710,3710,0
20250304,181900,154798920,3710,3710,3710,3710,0
20250304,181800,154798920,3710,3710,3710,3710,0
20250304,181700,154798920,3710,3710,3710,3710,0
20250304,181600,154798920,3710,3710,3710,3710,0
20250304,181500,154798920,3710,3710,3710,3710,0
20250304,181400,154798920,3710,3710,3710,3710,0
20250304,181300,154798920,3710,3710,3710,3710,0
20250304,181200,154798920,3710,3710,3710,3710,0
20250304,181100,154798920,3710,3710,3710,3710,0
20250304,181000,154798920,3710,3710,3710,3710,0
20250304,180900,154798920,3710,3710,3710,3710,0
20250304,180800,154798920,3710,3710,3710,3710,0
20250304,180700,154798920,3710,3710,3710,3710,0
20250304,180600,154798920,3710,3710,3710,3710,0
20250304,180500,154798920,3710,3710,3710,3710,0
20250304,180400,154798920,3710,3710,3710,3710,0
20250304,180300,154798920,3710,3710,3710,3710,0
20250304,180200,154798920,3710,3710,3710,3710,0
20250304,180100,154798920,3710,3710,3710,3710,2824
20250304,180000,154798920,3710,3710,3710,3710,0
20250304,175900,154798920,3710,3710,3710,3710,0
20250304,175800,154798920,3710,3710,3710,3710,0
20250304,175700,154798920,3710,3710,3710,3710,0
20250304,175600,154798920,3710,3710,3710,3710,0
20250304,175500,154798920,3710,3710,3710,3710,0
20250304,175400,154798920,3710,3710,3710,3710,0
20250304,175300,154798920,3710,3710,3710,3710,0
20250304,175200,154798920,3710,3710,3710,3710,0
20250304,175100,154798920,3710,3710,3710,3710,0
20250304,175000,154798920,3710,3710,3710,3710,0
20250304,174900,154798920,3710,3710,3710,3710,0
20250304,174800,154798920,3710,3710,3710,3710,0
20250304,174700,154798920,3710,3710,3710,3710,0
20250304,174600,154798920,3710,3710,3710,3710,0
20250304,174500,154798920,3710,3710,3710,3710,0
20250304,174400,154798920,3710,3710,3710,3710,0
20250304,174300,154798920,3710,3710,3710,3710,0
20250304,174200,154798920,3710,3710,3710,3710,0
20250304,174100,154798920,3710,3710,3710,3710,0
20250304,174000,154798920,3710,3710,3710,3710,0
20250304,173900,154798920,3710,3710,3710,3710,0
20250304,173800,154798920,3710,3710,3710,3710,0
20250304,173700,154798920,3710,3710,3710,3710,0
20250304,173600,154798920,3710,3710,3710,3710,0
20250304,173500,154798920,3710,3710,3710,3710,0
20250304,173400,154798920,3710,3710,3710,3710,0
20250304,173300,154798920,3710,3710,3710,3710,0
20250304,173200,154798920,3710,3710,3710,3710,0
20250304,173100,154798920,3710,3710,3710,3710,2824
20250304,173000,154798920,3710,3710,3710,3710,0
20250304,172900,154798920,3710,3710,3710,3710,0
20250304,172800,154798920,3710,3710,3710,3710,0
20250304,172700,154798920,3710,3710,3710,3710,0
20250304,172600,154798920,3710,3710,3710,3710,0
20250304,172500,154798920,3710,3710,3710,3710,0
20250304,172400,154798920,3710,3710,3710,3710,0
20250304,172300,154798920,3710,3710,3710,3710,0
20250304,172200,154798920,3710,3710,3710,3710,0
20250304,172100,154798920,3710,3710,3710,3710,0
20250304,172000,154798920,3710,3710,3710,3710,0
20250304,171900,154798920,3710,3710,3710,3710,0
20250304,171800,154798920,3710,3710,3710,3710,0
20250304,171700,154798920,3710,3710,3710,3710,0
20250304,171600,154798920,3710,3710,3710,3710,0
20250304,171500,154798920,3710,3710,3710,3710,0
20250304,171400,154798920,3710,3710,3710,3710,0
20250304,171300,154798920,3710,3710,3710,3710,0
20250304,171200,154798920,3710,3710,3710,3710,0
20250304,171100,154798920,3710,3710,3710,3710,0
20250304,171000,154798920,3710,3710,3710,3710,0
20250304,170900,154798920,3710,3710,3710,3710,0
20250304,170800,154798920,3710,3710,3710,3710,0
20250304,170700,154798920,3710,3710,3710,3710,0
20250304,170600,154798920,3710,3710,3710,3710,0
20250304,170500,154798920,3710,3710,3710,3710,0
20250304,170400,154798920,3710,3710,3710,3710,0
20250304,170300,154798920,3710,3710,3710,3710,0
20250304,170200,154798920,3710,3710,3710,3710,0
20250304,170100,154798920,3710,3710,3710,3710,2824
20250304,170000,154798920,3710,3710,3710,3710,0
20250304,165900,154798920,3710,3710,3710,3710,0
20250304,165800,154798920,3710,3710,3710,3710,0
20250304,165700,154798920,3710,3710,3710,3710,0
20250304,165600,154798920,3710,3710,3710,3710,0
20250304,165500,154798920,3710,3710,3710,3710,0
20250304,165400,154798920,3710,3710,3710,3710,0
20250304,165300,154798920,3710,3710,3710,3710,0
20250304,165200,154798920,3710,3710,3710,3710,0
20250304,165100,154798920,3710,3710,3710,3710,0
20250304,165000,154798920,3710,3710,3710,3710,0
20250304,164900,154798920,3710,3710,3710,3710,0
20250304,164800,154798920,3710,3710,3710,3710,0
20250304,164700,154798920,3710,3710,3710,3710,0
20250304,164600,154798920,3710,3710,3710,3710,0
20250304,164500,154798920,3710,3710,3710,3710,0
20250304,164400,154798920,3710,3710,3710,3710,0
20250304,164300,154798920,3710,3710,3710,3710,0
20250304,164200,154798920,3710,3710,3710,3710,0
20250304,164100,154798920,3710,3710,3710,3710,0
20250304,164000,154798920,3710,3710,3710,3710,0
20250304,163900,154798920,3710,3710,3710,3710,0
20250304,163800,154798920,3710,3710,3710,3710,0
20250304,163700,154798920,3710,3710,3710,3710,0
20250304,163600,154798920,3710,3710,3710,3710,0
20250304,163500,154798920,3710,3710,3710,3710,0
20250304,163400,154798920,3710,3710,3710,3710,0
20250304,163300,154798920,3710,3710,3710,3710,0
20250304,163200,154798920,3710,3710,3710,3710,0
20250304,163100,154798920,3710,3710,3710,3710,2824
20250304,163000,154798920,3710,3710,3710,3710,0
20250304,162900,154798920,3710,3710,3710,3710,0
20250304,162800,154798920,3710,3710,3710,3710,0
20250304,162700,154798920,3710,3710,3710,3710,0
20250304,162600,154798920,3710,3710,3710,3710,0
20250304,162500,154798920,3710,3710,3710,3710,0
20250304,162400,154798920,3710,3710,3710,3710,0
20250304,162300,154798920,3710,3710,3710,3710,0
20250304,162200,154798920,3710,3710,3710,3710,0
20250304,162100,154798920,3710,3710,3710,3710,0
20250304,162000,154798920,3710,3710,3710,3710,0
20250304,161900,154798920,3710,3710,3710,3710,0
20250304,161800,154798920,3710,3710,3710,3710,0
20250304,161700,154798920,3710,3710,3710,3710,0
20250304,161600,154798920,3710,3710,3710,3710,0
20250304,161500,154798920,3710,3710,3710,3710,0
20250304,161400,154798920,3710,3710,3710,3710,0
20250304,161300,154798920,3710,3710,3710,3710,0
20250304,161200,154798920,3710,3710,3710,3710,0
20250304,161100,154798920,3710,3710,3710,3710,0
20250304,161000,154798920,3710,3710,3710,3710,0
20250304,160900,154798920,3710,3710,3710,3710,0
20250304,160800,154798920,3710,3710,3710,3710,0
20250304,160700,154798920,3710,3710,3710,3710,0
20250304,160600,154798920,3710,3710,3710,3710,0
20250304,160500,154798920,3710,3710,3710,3710,0
20250304,160400,154798920,3710,3710,3710,3710,0
20250304,160300,154798920,3710,3710,3710,3710,0
20250304,160200,154798920,3710,3710,3710,3710,0
20250304,160100,154798920,3710,3710,3710,3710,2824
20250304,160000,154798920,3710,3710,3710,3710,0
20250304,155900,154798920,3710,3710,3710,3710,0
20250304,155800,154798920,3710,3710,3710,3710,0
20250304,155700,154798920,3710,3710,3710,3710,0
20250304,155600,154798920,3710,3710,3710,3710,0
20250304,155500,154798920,3710,3710,3710,3710,0
20250304,155400,154798920,3710,3710,3710,3710,0
20250304,155300,154798920,3710,3710,3710,3710,0
20250304,155200,154798920,3710,3710,3710,3710,0
20250304,155100,154798920,3710,3710,3710,3710,0
20250304,155000,154798920,3710,3710,3710,3710,0
20250304,154900,154798920,3710,3710,3710,3710,0
20250304,154800,154798920,3710,3710,3710,3710,0
20250304,154700,154798920,3710,3710,3710,3710,0
20250304,154600,154798920,3710,3710,3710,3710,0
20250304,154500,154798920,3710,3710,3710,3710,0
20250304,154400,154798920,3710,3710,3710,3710,0
20250304,154300,154798920,3710,3710,3710,3710,0
20250304,154200,154798920,3710,3710,3710,3710,0
20250304,154100,154798920,3710,3710,3710,3710,0
20250304,154000,154798920,3710,3710,3710,3710,0
20250304,153900,154798920,3710,3710,3710,3710,0
20250304,153800,154798920,3710,3710,3710,3710,0
20250304,153700,154798920,3710,3710,3710,3710,0
20250304,153600,154798920,3710,3710,3710,3710,0
20250304,153500,154798920,3710,3710,3710,3710,0
20250304,153400,154798920,3710,3710,3710,3710,0
20250304,153300,154798920,3710,3710,3710,3710,0
20250304,153200,154798920,3710,3710,3710,3710,0
20250304,153100,154798920,3710,3710,3710,3710,2824
20250304,153000,154798920,3710,3710,3710,3710,2824
20250304,152900,144321880,3750,3750,3750,3750,0
20250304,152800,144321880,3750,3750,3750,3750,0
20250304,152700,144321880,3750,3750,3750,3750,0
20250304,152600,144321880,3750,3750,3750,3750,0
20250304,152500,144321880,3750,3750,3750,3750,0
20250304,152400,144321880,3750,3750,3750,3750,0
20250304,152300,144321880,3750,3750,3750,3750,0
20250304,152200,144321880,3750,3750,3750,3750,0
20250304,152100,144321880,3750,3750,3750,3750,0
20250304,152000,144321880,3750,3750,3750,3750,0
20250304,151900,144321880,3750,3750,3750,3750,0
20250304,151800,144321880,3750,3750,3750,3750,0
20250304,151700,144321880,3750,3750,3750,3750,0
20250304,151600,144321880,3750,3750,3750,3750,117
20250304,151500,143883130,3750,3725,3750,3725,3
20250304,151400,143871930,3725,3750,3750,3720,59
20250304,151300,143650885,3720,3720,3750,3720,8
20250304,151200,143621065,3750,3720,3750,3720,6
20250304,151100,143598715,3720,3720,3720,3720,6
20250304,151000,143576395,3720,3720,3720,3720,5
20250304,150900,143557795,3720,3720,3720,3720,6
20250304,150800,143535475,3720,3720,3720,3720,5
20250304,150700,143516875,3720,3720,3720,3720,5
20250304,150600,143498275,3720,3720,3720,3720,6
20250304,150500,143475955,3720,3735,3760,3715,212
20250304,150400,142680460,3715,3715,3715,3715,6
20250304,150300,142658170,3715,3715,3715,3715,5
20250304,150200,142639595,3715,3715,3735,3715,8
20250304,150100,142609835,3735,3735,3735,3715,48
20250304,150000,142430615,3730,3735,3735,3730,30
20250304,145900,142318595,3730,3730,3730,3730,5
20250304,145800,142299945,3730,3735,3735,3730,6
20250304,145700,142277560,3725,3725,3725,3725,6
20250304,145600,142255210,3725,3725,3725,3725,5
20250304,145500,142236585,3720,3735,3735,3720,8
20250304,145400,142206795,3720,3720,3720,3720,5
20250304,145300,142188195,3735,3715,3735,3715,7
20250304,145200,142162160,3715,3715,3715,3715,5
20250304,145100,142143585,3715,3720,3720,3715,6
20250304,145000,142121285,3720,3730,3730,3715,522
20250304,144900,140181460,3730,3725,3730,3725,5
20250304,144800,140162815,3730,3730,3730,3730,19
20250304,144700,140091945,3730,3725,3730,3725,5
20250304,144600,140073300,3730,3730,3730,3730,8
20250304,144500,140043460,3730,3730,3735,3730,29
20250304,144400,139935170,3730,3730,3730,3730,6
20250304,144300,139912790,3730,3730,3730,3730,5
20250304,144200,139894140,3725,3725,3725,3725,6
20250304,144100,139871790,3725,3725,3725,3725,1
20250304,144000,139868065,3730,3730,3730,3730,79
20250304,143900,139573395,3730,3730,3730,3730,0
20250304,143800,139573395,3730,3730,3730,3730,100
20250304,143700,139200395,3715,3715,3715,3715,101
20250304,143600,138825180,3715,3720,3720,3715,708
20250304,143500,136194670,3720,3735,3735,3720,786
20250304,143400,133269825,3740,3740,3740,3740,34
20250304,143300,133142665,3740,3740,3740,3740,0
20250304,143200,133142665,3740,3740,3740,3740,24
20250304,143100,133052905,3740,3740,3740,3740,23
20250304,143000,132966885,3745,3745,3745,3745,24
20250304,142900,132877005,3755,3755,3755,3755,0
20250304,142800,132877005,3755,3755,3755,3755,0
20250304,142700,132877005,3755,3755,3755,3755,0
20250304,142600,132877005,3755,3755,3755,3755,1
20250304,142500,132873250,3740,3740,3740,3740,31
20250304,142400,132757310,3755,3745,3755,3745,57
20250304,142300,132543835,3750,3750,3750,3750,24
20250304,142200,132453835,3750,3750,3750,3750,0
20250304,142100,132453835,3750,3750,3750,3750,24
20250304,142000,132363835,3745,3745,3745,3745,20
20250304,141900,132288935,3750,3755,3760,3750,63
20250304,141800,132052445,3750,3750,3750,3750,1
20250304,141700,132048695,3750,3750,3750,3750,24
20250304,141600,131958695,3750,3750,3750,3750,0
20250304,141500,131958695,3750,3750,3750,3750,24
20250304,141400,131868695,3750,3750,3750,3750,0
20250304,141300,131868695,3750,3750,3750,3750,24
20250304,141200,131778695,3750,3750,3750,3750,0
20250304,141100,131778695,3750,3750,3750,3750,0
20250304,141000,131778695,3750,3750,3750,3750,24
20250304,140900,131688695,3755,3755,3755,3755,1
20250304,140800,131684940,3750,3750,3750,3750,23
20250304,140700,131598690,3750,3750,3750,3750,0
20250304,140600,131598690,3750,3750,3750,3750,24
20250304,140500,131508690,3745,3745,3745,3745,0
20250304,140400,131508690,3745,3745,3745,3745,0
20250304,140300,131508690,3745,3745,3745,3745,0
20250304,140200,131508690,3745,3745,3745,3745,24
20250304,140100,131418810,3740,3745,3745,3740,40
20250304,140000,131269095,3740,3740,3740,3740,0
20250304,135900,131269095,3740,3740,3740,3740,0
20250304,135800,131269095,3740,3740,3740,3740,0
20250304,135700,131269095,3740,3740,3740,3740,0
20250304,135600,131269095,3740,3745,3745,3740,415
20250304,135500,129716880,3745,3745,3745,3745,0
20250304,135400,129716880,3745,3745,3745,3745,77
20250304,135300,129428515,3745,3745,3745,3745,0
20250304,135200,129428515,3745,3745,3745,3745,24
20250304,135100,129338635,3745,3745,3745,3745,0
20250304,135000,129338635,3745,3745,3745,3745,0
20250304,134900,129338635,3745,3740,3745,3740,28
20250304,134800,129233795,3740,3740,3740,3740,50
20250304,134700,129046795,3745,3755,3755,3745,48
20250304,134600,128866910,3750,3750,3750,3750,2
20250304,134500,128859410,3760,3760,3760,3760,0
20250304,134400,128859410,3760,3760,3760,3760,0
20250304,134300,128859410,3760,3760,3760,3760,0
20250304,134200,128859410,3760,3760,3760,3760,0
20250304,134100,128859410,3760,3760,3760,3760,0
20250304,134000,128859410,3760,3760,3760,3760,1
20250304,133900,128855650,3720,3755,3755,3720,6324
20250304,133800,105310080,3755,3755,3755,3755,0
20250304,133700,105310080,3755,3755,3755,3755,23
20250304,133600,105223715,3760,3760,3760,3760,1
20250304,133500,105219955,3755,3755,3755,3755,20
20250304,133400,105144855,3755,3755,3755,3755,57
20250304,133300,104930820,3755,3755,3755,3755,0
20250304,133200,104930820,3755,3755,3755,3755,23
20250304,133100,104844455,3745,3745,3745,3745,0
20250304,133000,104844455,3745,3745,3745,3745,1
20250304,132900,104840710,3750,3750,3750,3750,126
20250304,132800,104368210,3755,3755,3755,3755,24
20250304,132700,104278090,3755,3755,3755,3755,0
20250304,132600,104278090,3755,3755,3755,3755,24
20250304,132500,104187970,3745,3745,3745,3745,0
20250304,132400,104187970,3745,3745,3745,3745,0
20250304,132300,104187970,3745,3750,3750,3745,391
20250304,132200,102722435,3755,3755,3755,3755,24
20250304,132100,102632315,3755,3755,3755,3755,0
20250304,132000,102632315,3755,3755,3755,3755,24
20250304,131900,102542195,3755,3755,3755,3755,0
20250304,131800,102542195,3755,3755,3755,3755,0
20250304,131700,102542195,3755,3755,3755,3755,24
20250304,131600,102452075,3755,3755,3755,3755,100
20250304,131500,102076575,3760,3760,3760,3760,37
20250304,131400,101937455,3760,3760,3760,3760,55
20250304,131300,101730655,3760,3760,3760,3760,10
20250304,131200,101693055,3760,3760,3760,3760,0
20250304,131100,101693055,3760,3760,3760,3760,24
20250304,131000,101602815,3755,3755,3755,3755,0
20250304,130900,101602815,3755,3755,3755,3755,0
20250304,130800,101602815,3755,3755,3755,3755,0
20250304,130700,101602815,3755,3750,3755,3750,868
20250304,130600,98347345,3750,3750,3750,3750,174
20250304,130500,97694845,3755,3755,3755,3755,74
20250304,130400,97416975,3755,3755,3755,3755,0
20250304,130300,97416975,3755,3755,3755,3755,24
20250304,130200,97326855,3755,3755,3755,3755,0
20250304,130100,97326855,3755,3755,3755,3755,26
20250304,130000,97229225,3755,3755,3755,3755,0
20250304,125900,97229225,3755,3755,3755,3755,9
20250304,125800,97195430,3755,3755,3755,3755,24
20250304,125700,97105310,3755,3755,3755,3755,0
20250304,125600,97105310,3755,3755,3755,3755,25
20250304,125500,97011435,3755,3755,3755,3755,0
20250304,125400,97011435,3755,3755,3755,3755,24
20250304,125300,96921315,3755,3755,3755,3755,0
20250304,125200,96921315,3755,3755,3755,3755,24
20250304,125100,96831195,3755,3755,3755,3755,0
20250304,125000,96831195,3755,3755,3755,3755,24
20250304,124900,96741075,3755,3755,3755,3755,0
20250304,124800,96741075,3755,3755,3755,3755,23
20250304,124700,96654710,3755,3755,3755,3755,0
20250304,124600,96654710,3755,3755,3755,3755,25
20250304,124500,96560835,3755,3755,3755,3755,0
20250304,124400,96560835,3755,3755,3755,3755,24
20250304,124300,96470715,3750,3750,3750,3750,0
20250304,124200,96470715,3750,3750,3750,3750,0
20250304,124100,96470715,3750,3755,3755,3750,155
20250304,124000,95889310,3760,3760,3760,3760,0
20250304,123900,95889310,3760,3760,3760,3760,24
20250304,123800,95799070,3760,3760,3760,3760,0
20250304,123700,95799070,3760,3760,3760,3760,23
20250304,123600,95712590,3760,3760,3760,3760,0
20250304,123500,95712590,3760,3760,3760,3760,24
20250304,123400,95622350,3760,3760,3760,3760,0
20250304,123300,95622350,3760,3760,3760,3760,23
20250304,123200,95535870,3760,3760,3760,3760,0
20250304,123100,95535870,3760,3760,3760,3760,24
20250304,123000,95445630,3760,3760,3760,3760,0
20250304,122900,95445630,3760,3760,3760,3760,23
20250304,122800,95359150,3760,3760,3760,3760,0
20250304,122700,95359150,3760,3760,3760,3760,24
20250304,122600,95268910,3760,3760,3760,3760,0
20250304,122500,95268910,3760,3760,3760,3760,24
20250304,122400,95178670,3760,3760,3760,3760,0
20250304,122300,95178670,3760,3760,3760,3760,0
20250304,122200,95178670,3760,3760,3760,3760,24
20250304,122100,95088430,3760,3760,3760,3760,0
20250304,122000,95088430,3760,3760,3760,3760,24
20250304,121900,94998190,3760,3760,3760,3760,0
20250304,121800,94998190,3760,3760,3760,3760,23
20250304,121700,94911710,3760,3760,3760,3760,0
20250304,121600,94911710,3760,3760,3760,3760,24
20250304,121500,94821470,3760,3760,3760,3760,12
20250304,121400,94776350,3760,3760,3760,3760,24
20250304,121300,94686110,3760,3760,3760,3760,0
20250304,121200,94686110,3760,3760,3760,3760,24
20250304,121100,94595870,3760,3760,3760,3760,0
20250304,121000,94595870,3760,3760,3760,3760,124
20250304,120900,94129630,3760,3760,3760,3760,0
20250304,120800,94129630,3760,3760,3760,3760,23
20250304,120700,94043150,3760,3760,3760,3760,5
20250304,120600,94024350,3760,3760,3760,3760,25
20250304,120500,93930350,3760,3760,3760,3760,0
20250304,120400,93930350,3760,3760,3760,3760,0
20250304,120300,93930350,3760,3760,3760,3760,23
20250304,120200,93843870,3760,3760,3760,3760,5
20250304,120100,93825070,3760,3755,3760,3755,371
20250304,120000,92431940,3755,3755,3755,3755,0
20250304,115900,92431940,3755,3755,3755,3755,0
20250304,115800,92431940,3755,3755,3755,3755,1
20250304,115700,92428185,3750,3745,3750,3745,1037
20250304,115600,88544235,3745,3745,3745,3745,300
20250304,115500,87420735,3745,3745,3745,3745,24
20250304,115400,87330855,3745,3745,3745,3745,0
20250304,115300,87330855,3745,3745,3745,3745,24
20250304,115200,87240975,3740,3740,3740,3740,0
20250304,115100,87240975,3740,3745,3745,3740,37
20250304,115000,87102475,3745,3745,3745,3745,0
20250304,114900,87102475,3745,3745,3745,3745,26
20250304,114800,87005105,3745,3745,3745,3745,0
20250304,114700,87005105,3745,3745,3745,3745,0
20250304,114600,87005105,3745,3745,3745,3745,24
20250304,114500,86915225,3740,3740,3740,3740,0
20250304,114400,86915225,3740,3740,3740,3740,0
20250304,114300,86915225,3740,3740,3740,3740,0
20250304,114200,86915225,3740,3740,3740,3740,71
20250304,114100,86649685,3745,3745,3745,3745,5
20250304,114000,86630960,3745,3745,3745,3745,27
20250304,113900,86529845,3745,3745,3745,3745,0
20250304,113800,86529845,3745,3745,3745,3745,23
20250304,113700,86443710,3745,3745,3745,3745,0
20250304,113600,86443710,3745,3745,3745,3745,0
20250304,113500,86443710,3745,3745,3745,3745,0
20250304,113400,86443710,3745,3745,3745,3745,0
20250304,113300,86443710,3745,3745,3745,3745,0
20250304,113200,86443710,3745,3745,3745,3745,0
20250304,113100,86443710,3745,3745,3745,3745,0
20250304,113000,86443710,3745,3745,3745,3745,0
20250304,112900,86443710,3745,3745,3745,3745,0
20250304,112800,86443710,3745,3745,3745,3745,0
20250304,112700,86443710,3745,3745,3745,3745,0
20250304,112600,86443710,3745,3745,3745,3745,5
20250304,112500,86424985,3745,3745,3745,3745,0
20250304,112400,86424985,3745,3745,3745,3745,0
20250304,112300,86424985,3745,3745,3745,3745,0
20250304,112200,86424985,3745,3745,3745,3745,0
20250304,112100,86424985,3745,3745,3745,3745,0
20250304,112000,86424985,3745,3745,3745,3745,0
20250304,111900,86424985,3745,3745,3745,3745,0
20250304,111800,86424985,3745,3745,3745,3745,0
20250304,111700,86424985,3745,3745,3745,3745,0
20250304,111600,86424985,3745,3745,3745,3745,5
20250304,111500,86406260,3740,3740,3740,3740,0
20250304,111400,86406260,3740,3740,3740,3740,0
20250304,111300,86406260,3740,3740,3740,3740,0
20250304,111200,86406260,3740,3740,3740,3740,0
20250304,111100,86406260,3740,3740,3740,3740,0
20250304,111000,86406260,3740,3740,3740,3740,0
20250304,110900,86406260,3740,3740,3740,3740,940
20250304,110800,82890660,3720,3720,3720,3720,0
20250304,110700,82890660,3720,3720,3720,3720,0
20250304,110600,82890660,3720,3720,3720,3720,0
20250304,110500,82890660,3720,3720,3720,3720,86
20250304,110400,82570740,3720,3720,3720,3720,0
20250304,110300,82570740,3720,3720,3720,3720,0
20250304,110200,82570740,3720,3720,3720,3720,0
20250304,110100,82570740,3720,3720,3720,3720,3
20250304,110000,82559580,3720,3720,3720,3720,0
20250304,105900,82559580,3720,3720,3720,3720,729
20250304,105800,79847700,3720,3720,3720,3720,0
20250304,105700,79847700,3720,3720,3720,3720,0
20250304,105600,79847700,3720,3720,3720,3720,4
20250304,105500,79832820,3720,3720,3720,3720,1
20250304,105400,79829100,3715,3715,3715,3715,0
20250304,105300,79829100,3715,3715,3715,3715,0
20250304,105200,79829100,3715,3715,3715,3715,0
20250304,105100,79829100,3715,3715,3715,3715,500
20250304,105000,77971600,3715,3715,3715,3715,0
20250304,104900,77971600,3715,3715,3715,3715,0
20250304,104800,77971600,3715,3715,3715,3715,0
20250304,104700,77971600,3715,3715,3715,3715,60
20250304,104600,77748700,3720,3720,3720,3720,1
20250304,104500,77744980,3715,3715,3715,3715,0
20250304,104400,77744980,3715,3715,3715,3715,0
20250304,104300,77744980,3715,3715,3715,3715,0
20250304,104200,77744980,3715,3715,3715,3715,0
20250304,104100,77744980,3715,3720,3720,3715,100
20250304,104000,77373380,3720,3720,3720,3720,0
20250304,103900,77373380,3720,3720,3720,3720,1000
20250304,103800,73653380,3715,3715,3715,3715,4457
20250304,103700,57095625,3720,3720,3720,3720,0
20250304,103600,57095625,3720,3720,3720,3720,1
20250304,103500,57091905,3715,3715,3715,3715,2901
20250304,103400,46314690,3720,3720,3720,3720,797
20250304,103300,43349850,3735,3735,3735,3735,0
20250304,103200,43349850,3735,3735,3735,3735,0
20250304,103100,43349850,3735,3735,3735,3735,0
20250304,103000,43349850,3735,3735,3735,3735,0
20250304,102900,43349850,3735,3735,3735,3735,1
20250304,102800,43346115,3720,3720,3720,3720,0
20250304,102700,43346115,3720,3720,3720,3720,0
20250304,102600,43346115,3720,3720,3720,3720,0
20250304,102500,43346115,3720,3720,3720,3720,0
20250304,102400,43346115,3720,3720,3720,3720,653
20250304,102300,40916955,3735,3735,3735,3735,0
20250304,102200,40916955,3735,3735,3735,3735,0
20250304,102100,40916955,3735,3720,3735,3720,36
20250304,102000,40782990,3720,3720,3720,3720,0
20250304,101900,40782990,3720,3720,3720,3720,0
20250304,101800,40782990,3720,3720,3720,3720,90
20250304,101700,40448190,3740,3740,3740,3740,0
20250304,101600,40448190,3740,3740,3740,3740,0
20250304,101500,40448190,3740,3740,3740,3740,0
20250304,101400,40448190,3740,3740,3740,3740,0
20250304,101300,40448190,3740,3740,3740,3740,1
20250304,101200,40444450,3740,3740,3740,3740,0
20250304,101100,40444450,3740,3740,3740,3740,0
20250304,101000,40444450,3740,3740,3740,3740,0
20250304,100900,40444450,3740,3740,3740,3740,1
20250304,100800,40440710,3715,3730,3730,3715,7877
20250304,100700,11129310,3740,3740,3740,3740,0
20250304,100600,11129310,3740,3740,3740,3740,1
20250304,100500,11125570,3740,3740,3740,3740,1
20250304,100400,11121830,3725,3725,3725,3725,0
20250304,100300,11121830,3725,3740,3740,3725,138
20250304,100200,10607630,3740,3740,3740,3740,8
20250304,100100,10577710,3740,3740,3740,3740,0
20250304,100000,10577710,3740,3740,3740,3740,0
20250304,095900,10577710,3740,3740,3740,3740,0
20250304,095800,10577710,3740,3740,3740,3740,0
20250304,095700,10577710,3740,3740,3740,3740,0
20250304,095600,10577710,3740,3740,3740,3740,29
20250304,095500,10469250,3740,3740,3740,3740,0
20250304,095400,10469250,3740,3740,3740,3740,0
20250304,095300,10469250,3740,3740,3740,3740,0
20250304,095200,10469250,3740,3740,3740,3740,0
20250304,095100,10469250,3740,3740,3740,3740,9
20250304,095000,10435590,3740,3740,3740,3740,0
20250304,094900,10435590,3740,3740,3740,3740,19
20250304,094800,10364530,3740,3740,3740,3740,27
20250304,094700,10263550,3740,3740,3740,3740,10
20250304,094600,10226150,3740,3740,3740,3740,2
20250304,094500,10218670,3740,3725,3740,3725,324
20250304,094400,9011515,3740,3740,3740,3740,17
20250304,094300,8947935,3740,3740,3740,3740,203
20250304,094200,8188715,3740,3740,3740,3740,23
20250304,094100,8102695,3740,3745,3745,3740,3
20250304,094000,8091470,3725,3725,3725,3725,0
20250304,093900,8091470,3725,3725,3725,3725,0
20250304,093800,8091470,3725,3745,3745,3725,55
20250304,093700,7886575,3725,3740,3740,3725,411
20250304,093600,6353935,3745,3745,3745,3745,2
20250304,093500,6346445,3745,3740,3745,3740,4
20250304,093400,6331470,3725,3725,3725,3725,1
20250304,093300,6327745,3750,3750,3750,3750,1
20250304,093200,6323995,3750,3750,3750,3750,0
20250304,093100,6323995,3750,3750,3750,3750,2
20250304,093000,6316495,3750,3750,3750,3750,2
20250304,092900,6308995,3755,3755,3755,3755,1
20250304,092800,6305240,3755,3755,3755,3755,0
20250304,092700,6305240,3755,3750,3755,3750,20
20250304,092600,6230145,3755,3755,3755,3755,6
20250304,092500,6207615,3750,3750,3750,3750,0
20250304,092400,6207615,3750,3750,3750,3750,101
20250304,092300,5828865,3750,3750,3750,3750,0
20250304,092200,5828865,3750,3745,3750,3745,15
20250304,092100,5772665,3740,3740,3740,3740,161
20250304,092000,5170525,3740,3740,3740,3740,0
20250304,091900,5170525,3740,3740,3740,3740,1
20250304,091800,5166785,3740,3740,3740,3740,0
20250304,091700,5166785,3740,3740,3740,3740,1
20250304,091600,5163045,3740,3740,3740,3715,33
20250304,091500,5040400,3740,3740,3740,3740,0
20250304,091400,5040400,3740,3740,3740,3740,1
20250304,091300,5036660,3740,3740,3740,3740,0
20250304,091200,5036660,3740,3740,3740,3715,160
20250304,091100,4442135,3740,3740,3740,3740,0
20250304,091000,4442135,3740,3740,3740,3740,0
20250304,090900,4442135,3740,3740,3740,3740,1
20250304,090800,4438395,3740,3740,3740,3740,80
20250304,090700,4139195,3740,3740,3740,3740,1
20250304,090600,4135455,3740,3740,3740,3740,0
20250304,090500,4135455,3740,3740,3740,3740,0
20250304,090400,4135455,3740,3715,3740,3710,374
20250304,090300,2747550,3740,3740,3740,3740,240
20250304,090200,1849950,3740,3740,3740,3740,1
20250304,090100,1846210,3725,3735,3740,3715,302
20250304,090000,721820,3740,3740,3740,3740,193