KissMeData/000430/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,183100,104616706,3770,3770,3770,3770,678
20250310,183000,104616706,3770,3770,3770,3770,0
20250310,182900,104616706,3770,3770,3770,3770,0
20250310,182800,104616706,3770,3770,3770,3770,0
20250310,182700,104616706,3770,3770,3770,3770,0
20250310,182600,104616706,3770,3770,3770,3770,0
20250310,182500,104616706,3770,3770,3770,3770,0
20250310,182400,104616706,3770,3770,3770,3770,0
20250310,182300,104616706,3770,3770,3770,3770,0
20250310,182200,104616706,3770,3770,3770,3770,0
20250310,182100,104616706,3770,3770,3770,3770,0
20250310,182000,104616706,3770,3770,3770,3770,0
20250310,181900,104616706,3770,3770,3770,3770,0
20250310,181800,104616706,3770,3770,3770,3770,0
20250310,181700,104616706,3770,3770,3770,3770,0
20250310,181600,104616706,3770,3770,3770,3770,0
20250310,181500,104616706,3770,3770,3770,3770,0
20250310,181400,104616706,3770,3770,3770,3770,0
20250310,181300,104616706,3770,3770,3770,3770,0
20250310,181200,104616706,3770,3770,3770,3770,0
20250310,181100,104616706,3770,3770,3770,3770,0
20250310,181000,104616706,3770,3770,3770,3770,0
20250310,180900,104616706,3770,3770,3770,3770,0
20250310,180800,104616706,3770,3770,3770,3770,0
20250310,180700,104616706,3770,3770,3770,3770,0
20250310,180600,104616706,3770,3770,3770,3770,0
20250310,180500,104616706,3770,3770,3770,3770,0
20250310,180400,104616706,3770,3770,3770,3770,0
20250310,180300,104616706,3770,3770,3770,3770,0
20250310,180200,104616706,3770,3770,3770,3770,0
20250310,180100,104616706,3770,3770,3770,3770,678
20250310,180000,104616706,3770,3770,3770,3770,0
20250310,175900,104616706,3770,3770,3770,3770,0
20250310,175800,104616706,3770,3770,3770,3770,0
20250310,175700,104616706,3770,3770,3770,3770,0
20250310,175600,104616706,3770,3770,3770,3770,0
20250310,175500,104616706,3770,3770,3770,3770,0
20250310,175400,104616706,3770,3770,3770,3770,0
20250310,175300,104616706,3770,3770,3770,3770,0
20250310,175200,104616706,3770,3770,3770,3770,0
20250310,175100,104616706,3770,3770,3770,3770,0
20250310,175000,104616706,3770,3770,3770,3770,0
20250310,174900,104616706,3770,3770,3770,3770,0
20250310,174800,104616706,3770,3770,3770,3770,0
20250310,174700,104616706,3770,3770,3770,3770,0
20250310,174600,104616706,3770,3770,3770,3770,0
20250310,174500,104616706,3770,3770,3770,3770,0
20250310,174400,104616706,3770,3770,3770,3770,0
20250310,174300,104616706,3770,3770,3770,3770,0
20250310,174200,104616706,3770,3770,3770,3770,0
20250310,174100,104616706,3770,3770,3770,3770,0
20250310,174000,104616706,3770,3770,3770,3770,0
20250310,173900,104616706,3770,3770,3770,3770,0
20250310,173800,104616706,3770,3770,3770,3770,0
20250310,173700,104616706,3770,3770,3770,3770,0
20250310,173600,104616706,3770,3770,3770,3770,0
20250310,173500,104616706,3770,3770,3770,3770,0
20250310,173400,104616706,3770,3770,3770,3770,0
20250310,173300,104616706,3770,3770,3770,3770,0
20250310,173200,104616706,3770,3770,3770,3770,0
20250310,173100,104616706,3770,3770,3770,3770,678
20250310,173000,104616706,3770,3770,3770,3770,0
20250310,172900,104616706,3770,3770,3770,3770,0
20250310,172800,104616706,3770,3770,3770,3770,0
20250310,172700,104616706,3770,3770,3770,3770,0
20250310,172600,104616706,3770,3770,3770,3770,0
20250310,172500,104616706,3770,3770,3770,3770,0
20250310,172400,104616706,3770,3770,3770,3770,0
20250310,172300,104616706,3770,3770,3770,3770,0
20250310,172200,104616706,3770,3770,3770,3770,0
20250310,172100,104616706,3770,3770,3770,3770,0
20250310,172000,104616706,3770,3770,3770,3770,0
20250310,171900,104616706,3770,3770,3770,3770,0
20250310,171800,104616706,3770,3770,3770,3770,0
20250310,171700,104616706,3770,3770,3770,3770,0
20250310,171600,104616706,3770,3770,3770,3770,0
20250310,171500,104616706,3770,3770,3770,3770,0
20250310,171400,104616706,3770,3770,3770,3770,0
20250310,171300,104616706,3770,3770,3770,3770,0
20250310,171200,104616706,3770,3770,3770,3770,0
20250310,171100,104616706,3770,3770,3770,3770,0
20250310,171000,104616706,3770,3770,3770,3770,0
20250310,170900,104616706,3770,3770,3770,3770,0
20250310,170800,104616706,3770,3770,3770,3770,0
20250310,170700,104616706,3770,3770,3770,3770,0
20250310,170600,104616706,3770,3770,3770,3770,0
20250310,170500,104616706,3770,3770,3770,3770,0
20250310,170400,104616706,3770,3770,3770,3770,0
20250310,170300,104616706,3770,3770,3770,3770,0
20250310,170200,104616706,3770,3770,3770,3770,0
20250310,170100,104616706,3770,3770,3770,3770,678
20250310,170000,104616706,3770,3770,3770,3770,0
20250310,165900,104616706,3770,3770,3770,3770,0
20250310,165800,104616706,3770,3770,3770,3770,0
20250310,165700,104616706,3770,3770,3770,3770,0
20250310,165600,104616706,3770,3770,3770,3770,0
20250310,165500,104616706,3770,3770,3770,3770,0
20250310,165400,104616706,3770,3770,3770,3770,0
20250310,165300,104616706,3770,3770,3770,3770,0
20250310,165200,104616706,3770,3770,3770,3770,0
20250310,165100,104616706,3770,3770,3770,3770,0
20250310,165000,104616706,3770,3770,3770,3770,0
20250310,164900,104616706,3770,3770,3770,3770,0
20250310,164800,104616706,3770,3770,3770,3770,0
20250310,164700,104616706,3770,3770,3770,3770,0
20250310,164600,104616706,3770,3770,3770,3770,0
20250310,164500,104616706,3770,3770,3770,3770,0
20250310,164400,104616706,3770,3770,3770,3770,0
20250310,164300,104616706,3770,3770,3770,3770,0
20250310,164200,104616706,3770,3770,3770,3770,0
20250310,164100,104616706,3770,3770,3770,3770,0
20250310,164000,104616706,3770,3770,3770,3770,0
20250310,163900,104616706,3770,3770,3770,3770,0
20250310,163800,104616706,3770,3770,3770,3770,0
20250310,163700,104616706,3770,3770,3770,3770,0
20250310,163600,104616706,3770,3770,3770,3770,0
20250310,163500,104616706,3770,3770,3770,3770,0
20250310,163400,104616706,3770,3770,3770,3770,0
20250310,163300,104616706,3770,3770,3770,3770,0
20250310,163200,104616706,3770,3770,3770,3770,0
20250310,163100,104616706,3770,3770,3770,3770,678
20250310,163000,104616706,3770,3770,3770,3770,0
20250310,162900,104616706,3770,3770,3770,3770,0
20250310,162800,104616706,3770,3770,3770,3770,0
20250310,162700,104616706,3770,3770,3770,3770,0
20250310,162600,104616706,3770,3770,3770,3770,0
20250310,162500,104616706,3770,3770,3770,3770,0
20250310,162400,104616706,3770,3770,3770,3770,0
20250310,162300,104616706,3770,3770,3770,3770,0
20250310,162200,104616706,3770,3770,3770,3770,0
20250310,162100,104616706,3770,3770,3770,3770,0
20250310,162000,104616706,3770,3770,3770,3770,0
20250310,161900,104616706,3770,3770,3770,3770,0
20250310,161800,104616706,3770,3770,3770,3770,0
20250310,161700,104616706,3770,3770,3770,3770,0
20250310,161600,104616706,3770,3770,3770,3770,0
20250310,161500,104616706,3770,3770,3770,3770,0
20250310,161400,104616706,3770,3770,3770,3770,0
20250310,161300,104616706,3770,3770,3770,3770,0
20250310,161200,104616706,3770,3770,3770,3770,0
20250310,161100,104616706,3770,3770,3770,3770,0
20250310,161000,104616706,3770,3770,3770,3770,0
20250310,160900,104616706,3770,3770,3770,3770,0
20250310,160800,104616706,3770,3770,3770,3770,0
20250310,160700,104616706,3770,3770,3770,3770,0
20250310,160600,104616706,3770,3770,3770,3770,0
20250310,160500,104616706,3770,3770,3770,3770,0
20250310,160400,104616706,3770,3770,3770,3770,0
20250310,160300,104616706,3770,3770,3770,3770,0
20250310,160200,104616706,3770,3770,3770,3770,0
20250310,160100,104616706,3770,3770,3770,3770,678
20250310,160000,104616706,3770,3770,3770,3770,0
20250310,155900,104616706,3770,3770,3770,3770,0
20250310,155800,104616706,3770,3770,3770,3770,0
20250310,155700,104616706,3770,3770,3770,3770,0
20250310,155600,104616706,3770,3770,3770,3770,0
20250310,155500,104616706,3770,3770,3770,3770,0
20250310,155400,104616706,3770,3770,3770,3770,0
20250310,155300,104616706,3770,3770,3770,3770,0
20250310,155200,104616706,3770,3770,3770,3770,0
20250310,155100,104616706,3770,3770,3770,3770,0
20250310,155000,104616706,3770,3770,3770,3770,0
20250310,154900,104616706,3770,3770,3770,3770,0
20250310,154800,104616706,3770,3770,3770,3770,0
20250310,154700,104616706,3770,3770,3770,3770,0
20250310,154600,104616706,3770,3770,3770,3770,0
20250310,154500,104616706,3770,3770,3770,3770,0
20250310,154400,104616706,3770,3770,3770,3770,0
20250310,154300,104616706,3770,3770,3770,3770,0
20250310,154200,104616706,3770,3770,3770,3770,0
20250310,154100,104616706,3770,3770,3770,3770,0
20250310,154000,104616706,3770,3770,3770,3770,0
20250310,153900,104616706,3770,3770,3770,3770,0
20250310,153800,104616706,3770,3770,3770,3770,0
20250310,153700,104616706,3770,3770,3770,3770,0
20250310,153600,104616706,3770,3770,3770,3770,0
20250310,153500,104616706,3770,3770,3770,3770,0
20250310,153400,104616706,3770,3770,3770,3770,0
20250310,153300,104616706,3770,3770,3770,3770,0
20250310,153200,104616706,3770,3770,3770,3770,0
20250310,153100,104616706,3770,3770,3770,3770,678
20250310,153000,104616706,3770,3770,3770,3770,678
20250310,152900,102060646,3785,3785,3785,3785,0
20250310,152800,102060646,3785,3785,3785,3785,0
20250310,152700,102060646,3785,3785,3785,3785,0
20250310,152600,102060646,3785,3785,3785,3785,0
20250310,152500,102060646,3785,3785,3785,3785,0
20250310,152400,102060646,3785,3785,3785,3785,0
20250310,152300,102060646,3785,3785,3785,3785,0
20250310,152200,102060646,3785,3785,3785,3785,0
20250310,152100,102060646,3785,3785,3785,3785,0
20250310,152000,102060646,3785,3785,3785,3785,0
20250310,151900,102060646,3785,3785,3785,3785,0
20250310,151800,102060646,3785,3785,3785,3785,1
20250310,151700,102056861,3770,3770,3770,3770,35
20250310,151600,101924911,3785,3770,3785,3770,100
20250310,151500,101547896,3785,3785,3785,3785,0
20250310,151400,101547896,3785,3785,3785,3785,0
20250310,151300,101547896,3785,3785,3785,3785,1
20250310,151200,101544111,3770,3770,3770,3770,51
20250310,151100,101351841,3770,3770,3770,3770,38
20250310,151000,101208581,3770,3770,3770,3770,0
20250310,150900,101208581,3770,3770,3770,3770,51
20250310,150800,101016311,3775,3775,3775,3775,2
20250310,150700,101008761,3770,3770,3770,3770,0
20250310,150600,101008761,3770,3770,3770,3770,865
20250310,150500,97747711,3775,3780,3780,3775,52
20250310,150400,97551391,3780,3780,3780,3780,26
20250310,150300,97453111,3785,3785,3785,3785,0
20250310,150200,97453111,3785,3785,3785,3785,1
20250310,150100,97449326,3785,3785,3785,3785,0
20250310,150000,97449326,3785,3785,3785,3785,0
20250310,145900,97449326,3785,3785,3785,3785,0
20250310,145800,97449326,3785,3785,3785,3785,0
20250310,145700,97449326,3785,3785,3785,3785,0
20250310,145600,97449326,3785,3785,3785,3785,0
20250310,145500,97449326,3785,3785,3785,3785,20
20250310,145400,97373626,3785,3785,3785,3785,0
20250310,145300,97373626,3785,3785,3785,3785,0
20250310,145200,97373626,3785,3785,3785,3785,0
20250310,145100,97373626,3785,3785,3785,3785,0
20250310,145000,97373626,3785,3785,3785,3785,1
20250310,144900,97369841,3775,3775,3775,3775,0
20250310,144800,97369841,3775,3775,3775,3775,0
20250310,144700,97369841,3775,3775,3775,3775,0
20250310,144600,97369841,3775,3775,3775,3775,0
20250310,144500,97369841,3775,3780,3780,3775,41
20250310,144400,97214996,3795,3795,3795,3795,0
20250310,144300,97214996,3795,3795,3795,3795,0
20250310,144200,97214996,3795,3795,3795,3795,3
20250310,144100,97203611,3795,3795,3795,3795,10
20250310,144000,97165661,3795,3795,3795,3795,1
20250310,143900,97161866,3780,3780,3780,3780,0
20250310,143800,97161866,3780,3780,3780,3780,0
20250310,143700,97161866,3780,3780,3780,3780,0
20250310,143600,97161866,3780,3775,3780,3775,11
20250310,143500,97120291,3775,3775,3775,3775,0
20250310,143400,97120291,3775,3775,3775,3775,3
20250310,143300,97108966,3780,3780,3780,3780,1
20250310,143200,97105186,3780,3780,3780,3780,0
20250310,143100,97105186,3780,3780,3780,3780,1
20250310,143000,97101406,3775,3775,3775,3775,19
20250310,142900,97029681,3775,3775,3775,3775,60
20250310,142800,96803181,3780,3775,3780,3775,21
20250310,142700,96723901,3780,3775,3780,3775,40
20250310,142600,96572796,3780,3780,3780,3775,221
20250310,142500,95737966,3775,3775,3780,3775,50
20250310,142400,95549121,3775,3775,3775,3775,40
20250310,142300,95398121,3775,3775,3790,3775,41
20250310,142200,95243331,3790,3775,3790,3775,42
20250310,142100,95084751,3790,3775,3790,3775,42
20250310,142000,94926171,3790,3775,3790,3775,43
20250310,141900,94763801,3790,3775,3790,3775,42
20250310,141800,94605221,3790,3775,3790,3775,43
20250310,141700,94442851,3775,3775,3775,3775,40
20250310,141600,94291851,3775,3775,3775,3775,40
20250310,141500,94140851,3775,3775,3775,3775,40
20250310,141400,93989851,3775,3790,3790,3775,41
20250310,141300,93835061,3775,3790,3790,3775,41
20250310,141200,93680271,3775,3790,3790,3775,45
20250310,141100,93510321,3775,3775,3790,3775,41
20250310,141000,93355531,3775,3775,3790,3775,541
20250310,140900,91313241,3775,3775,3790,3775,62
20250310,140800,91079176,3775,3775,3790,3775,42
20250310,140700,90920611,3775,3775,3775,3775,38
20250310,140600,90777161,3775,3780,3780,3775,43
20250310,140500,90614721,3780,3780,3790,3780,39
20250310,140400,90467281,3780,3780,3780,3780,44
20250310,140300,90300961,3790,3780,3790,3780,40
20250310,140200,90149751,3780,3780,3780,3780,1539
20250310,140100,84332331,3785,3780,3785,3780,285
20250310,140000,83253806,3785,3785,3785,3785,28
20250310,135900,83147826,3785,3785,3785,3785,39
20250310,135800,83000211,3785,3790,3790,3785,42
20250310,135700,82841236,3785,3780,3785,3780,40
20250310,135600,82689951,3780,3780,3780,3780,41
20250310,135500,82534971,3780,3780,3780,3780,38
20250310,135400,82391331,3780,3780,3780,3780,38
20250310,135300,82247691,3780,3780,3790,3780,434
20250310,135200,80603241,3780,3780,3780,3780,39
20250310,135100,80455821,3780,3780,3780,3780,44
20250310,135000,80289501,3780,3780,3780,3780,40
20250310,134900,80138301,3780,3780,3780,3780,40
20250310,134800,79987101,3780,3780,3780,3780,56
20250310,134700,79775421,3780,3780,3790,3780,41
20250310,134600,79620431,3780,3780,3780,3780,46
20250310,134500,79446551,3780,3780,3780,3780,40
20250310,134400,79295351,3780,3780,3780,3780,40
20250310,134300,79144151,3780,3780,3780,3780,57
20250310,134200,78928691,3785,3780,3785,3780,240
20250310,134100,78020491,3780,3780,3780,3780,40
20250310,134000,77869291,3780,3780,3780,3780,40
20250310,133900,77718091,3780,3780,3800,3780,41
20250310,133800,77563091,3780,3780,3780,3780,40
20250310,133700,77411891,3780,3780,3780,3780,40
20250310,133600,77260691,3780,3785,3785,3780,440
20250310,133500,75595491,3785,3785,3785,3785,40
20250310,133400,75444091,3785,3805,3805,3785,41
20250310,133300,75288886,3785,3805,3805,3785,41
20250310,133200,75133586,3790,3790,3790,3790,40
20250310,133100,74981986,3785,3790,3790,3785,2259
20250310,133000,66422616,3790,3795,3795,3790,245
20250310,132900,65493146,3795,3795,3795,3795,40
20250310,132800,65341346,3795,3795,3795,3795,64
20250310,132700,65098466,3795,3795,3795,3795,64
20250310,132600,64855586,3795,3795,3795,3795,40
20250310,132500,64703786,3795,3795,3795,3795,39
20250310,132400,64555781,3800,3795,3800,3795,142
20250310,132300,64016391,3795,3795,3795,3795,40
20250310,132200,63864591,3795,3795,3795,3795,39
20250310,132100,63716586,3795,3800,3800,3795,165
20250310,132000,63089681,3800,3800,3800,3800,39
20250310,131900,62941481,3805,3805,3805,3805,68
20250310,131800,62682741,3820,3805,3820,3805,43
20250310,131700,62519111,3805,3805,3805,3805,36
20250310,131600,62382131,3820,3820,3820,3820,0
20250310,131500,62382131,3820,3820,3820,3820,0
20250310,131400,62382131,3820,3820,3820,3820,0
20250310,131300,62382131,3820,3820,3820,3820,0
20250310,131200,62382131,3820,3820,3820,3820,0
20250310,131100,62382131,3820,3820,3820,3820,0
20250310,131000,62382131,3820,3820,3820,3820,1
20250310,130900,62378311,3805,3805,3805,3805,0
20250310,130800,62378311,3805,3805,3805,3805,84
20250310,130700,62058691,3805,3805,3805,3805,0
20250310,130600,62058691,3805,3805,3805,3805,0
20250310,130500,62058691,3805,3805,3805,3805,0
20250310,130400,62058691,3805,3805,3805,3805,0
20250310,130300,62058691,3805,3805,3805,3805,0
20250310,130200,62058691,3805,3805,3805,3805,0
20250310,130100,62058691,3805,3805,3805,3805,0
20250310,130000,62058691,3805,3805,3805,3805,0
20250310,125900,62058691,3805,3805,3805,3805,0
20250310,125800,62058691,3805,3805,3805,3805,0
20250310,125700,62058691,3805,3805,3805,3805,0
20250310,125600,62058691,3805,3805,3805,3805,0
20250310,125500,62058691,3805,3805,3805,3805,0
20250310,125400,62058691,3805,3805,3805,3805,0
20250310,125300,62058691,3805,3805,3805,3805,130
20250310,125200,61564041,3805,3805,3805,3805,0
20250310,125100,61564041,3805,3805,3805,3805,0
20250310,125000,61564041,3805,3805,3805,3805,0
20250310,124900,61564041,3805,3805,3805,3805,0
20250310,124800,61564041,3805,3805,3805,3805,0
20250310,124700,61564041,3805,3805,3805,3805,0
20250310,124600,61564041,3805,3805,3805,3805,0
20250310,124500,61564041,3805,3805,3805,3805,0
20250310,124400,61564041,3805,3805,3805,3805,0
20250310,124300,61564041,3805,3805,3805,3805,239
20250310,124200,60654646,3805,3805,3805,3805,206
20250310,124100,59870816,3825,3825,3825,3825,0
20250310,124000,59870816,3825,3825,3825,3825,0
20250310,123900,59870816,3825,3825,3825,3825,0
20250310,123800,59870816,3825,3825,3825,3825,0
20250310,123700,59870816,3825,3825,3825,3825,1
20250310,123600,59866991,3825,3825,3825,3825,0
20250310,123500,59866991,3825,3825,3825,3825,0
20250310,123400,59866991,3825,3825,3825,3825,0
20250310,123300,59866991,3825,3825,3825,3825,0
20250310,123200,59866991,3825,3825,3825,3825,0
20250310,123100,59866991,3825,3825,3825,3825,0
20250310,123000,59866991,3825,3825,3825,3825,0
20250310,122900,59866991,3825,3825,3825,3825,0
20250310,122800,59866991,3825,3825,3825,3825,0
20250310,122700,59866991,3825,3825,3825,3825,0
20250310,122600,59866991,3825,3825,3825,3825,0
20250310,122500,59866991,3825,3825,3825,3825,0
20250310,122400,59866991,3825,3825,3825,3825,0
20250310,122300,59866991,3825,3825,3825,3825,0
20250310,122200,59866991,3825,3825,3825,3825,0
20250310,122100,59866991,3825,3825,3825,3825,0
20250310,122000,59866991,3825,3825,3825,3825,1
20250310,121900,59863166,3805,3805,3805,3805,90
20250310,121800,59520716,3820,3822,3822,3820,3
20250310,121700,59509254,3825,3825,3825,3825,0
20250310,121600,59509254,3825,3825,3825,3825,0
20250310,121500,59509254,3825,3825,3825,3825,0
20250310,121400,59509254,3825,3825,3825,3825,0
20250310,121300,59509254,3825,3825,3825,3825,0
20250310,121200,59509254,3825,3825,3825,3825,0
20250310,121100,59509254,3825,3825,3825,3825,0
20250310,121000,59509254,3825,3825,3825,3825,0
20250310,120900,59509254,3825,3825,3825,3825,0
20250310,120800,59509254,3825,3825,3825,3825,1
20250310,120700,59505429,3805,3805,3805,3805,0
20250310,120600,59505429,3805,3805,3805,3805,43
20250310,120500,59341814,3825,3825,3825,3825,0
20250310,120400,59341814,3825,3825,3825,3825,0
20250310,120300,59341814,3825,3825,3825,3825,0
20250310,120200,59341814,3825,3825,3825,3825,39
20250310,120100,59192639,3825,3825,3825,3825,0
20250310,120000,59192639,3825,3825,3825,3825,0
20250310,115900,59192639,3825,3825,3825,3825,0
20250310,115800,59192639,3825,3825,3825,3825,1
20250310,115700,59188814,3805,3805,3805,3805,0
20250310,115600,59188814,3805,3812,3812,3805,100
20250310,115500,58807964,3825,3825,3825,3825,0
20250310,115400,58807964,3825,3825,3825,3825,0
20250310,115300,58807964,3825,3825,3825,3825,0
20250310,115200,58807964,3825,3825,3825,3825,0
20250310,115100,58807964,3825,3825,3825,3825,3
20250310,115000,58796489,3825,3825,3825,3825,1
20250310,114900,58792664,3810,3810,3810,3810,0
20250310,114800,58792664,3810,3810,3810,3810,0
20250310,114700,58792664,3810,3810,3810,3810,0
20250310,114600,58792664,3810,3810,3810,3810,216
20250310,114500,57969704,3810,3810,3810,3810,262
20250310,114400,56971484,3810,3810,3810,3810,0
20250310,114300,56971484,3810,3810,3810,3810,0
20250310,114200,56971484,3810,3807,3810,3805,1348
20250310,114100,51838100,3810,3810,3810,3810,0
20250310,114000,51838100,3810,3810,3810,3810,0
20250310,113900,51838100,3810,3810,3810,3810,0
20250310,113800,51838100,3810,3810,3810,3810,0
20250310,113700,51838100,3810,3810,3810,3810,432
20250310,113600,50192180,3810,3810,3810,3810,0
20250310,113500,50192180,3810,3810,3810,3810,0
20250310,113400,50192180,3810,3810,3810,3810,0
20250310,113300,50192180,3810,3810,3810,3810,0
20250310,113200,50192180,3810,3810,3810,3810,0
20250310,113100,50192180,3810,3810,3810,3810,0
20250310,113000,50192180,3810,3810,3810,3810,0
20250310,112900,50192180,3810,3810,3810,3810,117
20250310,112800,49746410,3810,3810,3810,3810,0
20250310,112700,49746410,3810,3810,3810,3810,0
20250310,112600,49746410,3810,3810,3810,3810,0
20250310,112500,49746410,3810,3810,3810,3810,0
20250310,112400,49746410,3810,3810,3810,3810,0
20250310,112300,49746410,3810,3810,3810,3810,0
20250310,112200,49746410,3810,3810,3810,3810,0
20250310,112100,49746410,3810,3820,3820,3810,92
20250310,112000,49395740,3825,3825,3825,3825,0
20250310,111900,49395740,3825,3825,3825,3825,0
20250310,111800,49395740,3825,3825,3825,3825,0
20250310,111700,49395740,3825,3825,3825,3825,0
20250310,111600,49395740,3825,3825,3825,3825,0
20250310,111500,49395740,3825,3825,3825,3825,0
20250310,111400,49395740,3825,3825,3825,3825,10
20250310,111300,49357490,3825,3825,3825,3825,0
20250310,111200,49357490,3825,3825,3825,3825,0
20250310,111100,49357490,3825,3825,3825,3825,0
20250310,111000,49357490,3825,3825,3825,3825,0
20250310,110900,49357490,3825,3825,3825,3825,0
20250310,110800,49357490,3825,3825,3825,3825,0
20250310,110700,49357490,3825,3825,3825,3825,0
20250310,110600,49357490,3825,3825,3825,3825,0
20250310,110500,49357490,3825,3825,3825,3825,0
20250310,110400,49357490,3825,3825,3825,3825,2
20250310,110300,49349840,3825,3825,3825,3825,0
20250310,110200,49349840,3825,3825,3825,3825,8
20250310,110100,49319240,3820,3820,3820,3820,0
20250310,110000,49319240,3820,3820,3820,3820,0
20250310,105900,49319240,3820,3820,3820,3820,0
20250310,105800,49319240,3820,3820,3820,3820,0
20250310,105700,49319240,3820,3820,3820,3820,0
20250310,105600,49319240,3820,3820,3820,3820,0
20250310,105500,49319240,3820,3820,3820,3820,0
20250310,105400,49319240,3820,3820,3820,3820,42
20250310,105300,49158800,3820,3810,3820,3810,2001
20250310,105200,41534980,3805,3805,3805,3805,0
20250310,105100,41534980,3805,3805,3805,3805,0
20250310,105000,41534980,3805,3805,3805,3805,0
20250310,104900,41534980,3805,3805,3805,3805,0
20250310,104800,41534980,3805,3805,3805,3805,0
20250310,104700,41534980,3805,3805,3805,3805,0
20250310,104600,41534980,3805,3805,3805,3805,0
20250310,104500,41534980,3805,3805,3805,3805,0
20250310,104400,41534980,3805,3805,3805,3805,0
20250310,104300,41534980,3805,3805,3805,3805,0
20250310,104200,41534980,3805,3805,3805,3805,0
20250310,104100,41534980,3805,3805,3805,3805,0
20250310,104000,41534980,3805,3820,3820,3805,201
20250310,103900,40770160,3815,3815,3815,3815,0
20250310,103800,40770160,3815,3815,3815,3815,0
20250310,103700,40770160,3815,3815,3815,3815,4
20250310,103600,40754900,3815,3815,3815,3815,3028
20250310,103500,29203080,3815,3810,3815,3810,2
20250310,103400,29195455,3815,3815,3815,3815,0
20250310,103300,29195455,3815,3815,3815,3815,0
20250310,103200,29195455,3815,3815,3815,3815,1
20250310,103100,29191640,3815,3815,3815,3815,0
20250310,103000,29191640,3815,3815,3815,3815,1
20250310,102900,29187825,3815,3815,3815,3815,1
20250310,102800,29184010,3815,3815,3815,3815,0
20250310,102700,29184010,3815,3815,3815,3815,1
20250310,102600,29180195,3805,3805,3805,3805,0
20250310,102500,29180195,3805,3805,3805,3805,0
20250310,102400,29180195,3805,3805,3805,3805,11
20250310,102300,29138340,3805,3805,3805,3805,20
20250310,102200,29062240,3815,3815,3815,3815,69
20250310,102100,28799005,3815,3815,3815,3815,0
20250310,102000,28799005,3815,3815,3815,3815,0
20250310,101900,28799005,3815,3815,3815,3815,0
20250310,101800,28799005,3815,3815,3815,3815,0
20250310,101700,28799005,3815,3800,3815,3800,67
20250310,101600,28544225,3815,3815,3815,3815,1
20250310,101500,28540410,3800,3800,3800,3800,0
20250310,101400,28540410,3800,3800,3800,3800,0
20250310,101300,28540410,3800,3805,3805,3800,100
20250310,101200,28160380,3810,3810,3810,3810,1
20250310,101100,28156570,3805,3805,3805,3805,0
20250310,101000,28156570,3805,3805,3805,3805,0
20250310,100900,28156570,3805,3810,3810,3805,70
20250310,100800,27890215,3815,3815,3815,3815,130
20250310,100700,27394265,3815,3815,3815,3815,1
20250310,100600,27390450,3805,3805,3805,3805,0
20250310,100500,27390450,3805,3805,3805,3805,0
20250310,100400,27390450,3805,3805,3805,3805,0
20250310,100300,27390450,3805,3805,3805,3805,0
20250310,100200,27390450,3805,3805,3805,3805,0
20250310,100100,27390450,3805,3805,3805,3805,3
20250310,100000,27379035,3815,3815,3815,3815,0
20250310,095900,27379035,3815,3815,3815,3815,300
20250310,095800,26234535,3815,3815,3815,3815,0
20250310,095700,26234535,3815,3815,3815,3815,1
20250310,095600,26230720,3800,3800,3800,3800,0
20250310,095500,26230720,3800,3800,3800,3800,0
20250310,095400,26230720,3800,3800,3800,3800,0
20250310,095300,26230720,3800,3800,3800,3800,0
20250310,095200,26230720,3800,3800,3800,3800,0
20250310,095100,26230720,3800,3800,3800,3800,1
20250310,095000,26226920,3815,3805,3815,3805,158
20250310,094900,25625600,3810,3810,3810,3810,0
20250310,094800,25625600,3810,3810,3810,3810,0
20250310,094700,25625600,3810,3810,3810,3810,0
20250310,094600,25625600,3810,3810,3810,3810,0
20250310,094500,25625600,3810,3805,3810,3805,98
20250310,094400,25252705,3805,3805,3805,3805,69
20250310,094300,24990160,3805,3805,3805,3805,10
20250310,094200,24952110,3805,3805,3805,3805,1
20250310,094100,24948305,3805,3805,3805,3805,2
20250310,094000,24940695,3805,3805,3805,3805,10
20250310,093900,24902645,3785,3785,3785,3785,0
20250310,093800,24902645,3785,3780,3785,3775,2742
20250310,093700,14536040,3785,3790,3790,3785,630
20250310,093600,12150990,3800,3800,3800,3800,0
20250310,093500,12150990,3800,3800,3800,3800,2
20250310,093400,12143390,3800,3800,3800,3800,0
20250310,093300,12143390,3800,3800,3800,3800,10
20250310,093200,12105390,3805,3805,3805,3805,4
20250310,093100,12090170,3805,3805,3805,3805,10
20250310,093000,12052120,3805,3805,3805,3805,22
20250310,092900,11968410,3780,3780,3780,3780,0
20250310,092800,11968410,3780,3780,3780,3780,67
20250310,092700,11715150,3775,3775,3775,3775,0
20250310,092600,11715150,3775,3775,3775,3775,0
20250310,092500,11715150,3775,3775,3775,3775,0
20250310,092400,11715150,3775,3775,3775,3775,0
20250310,092300,11715150,3775,3775,3775,3775,0
20250310,092200,11715150,3775,3775,3775,3775,0
20250310,092100,11715150,3775,3775,3775,3775,555
20250310,092000,9620025,3775,3780,3780,3775,151
20250310,091900,9049885,3785,3780,3785,3780,842
20250310,091800,5865685,3785,3785,3785,3785,738
20250310,091700,3072355,3785,3785,3785,3785,96
20250310,091600,2708995,3785,3785,3785,3785,0
20250310,091500,2708995,3785,3790,3790,3785,302
20250310,091400,1565920,3790,3790,3790,3790,7
20250310,091300,1539390,3790,3790,3790,3790,91
20250310,091200,1194500,3790,3790,3790,3790,104
20250310,091100,800340,3790,3790,3790,3790,0
20250310,091000,800340,3790,3790,3790,3790,0
20250310,090900,800340,3790,3790,3790,3790,1
20250310,090800,796550,3790,3790,3790,3790,110
20250310,090700,379650,3790,3790,3790,3790,0
20250310,090600,379650,3790,3790,3790,3790,0
20250310,090500,379650,3790,3790,3790,3790,0
20250310,090400,379650,3790,3795,3795,3790,62
20250310,090300,144525,3790,3790,3790,3790,1
20250310,090200,140735,3795,3800,3800,3795,4
20250310,090100,125545,3805,3800,3805,3795,29
20250310,090000,15220,3805,3805,3805,3805,4