KissMeData/000430/min/candle-20250312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250312,183100,94773133,3715,3715,3715,3715,1550
20250312,183000,94773133,3715,3715,3715,3715,0
20250312,182900,94773133,3715,3715,3715,3715,0
20250312,182800,94773133,3715,3715,3715,3715,0
20250312,182700,94773133,3715,3715,3715,3715,0
20250312,182600,94773133,3715,3715,3715,3715,0
20250312,182500,94773133,3715,3715,3715,3715,0
20250312,182400,94773133,3715,3715,3715,3715,0
20250312,182300,94773133,3715,3715,3715,3715,0
20250312,182200,94773133,3715,3715,3715,3715,0
20250312,182100,94773133,3715,3715,3715,3715,0
20250312,182000,94773133,3715,3715,3715,3715,0
20250312,181900,94773133,3715,3715,3715,3715,0
20250312,181800,94773133,3715,3715,3715,3715,0
20250312,181700,94773133,3715,3715,3715,3715,0
20250312,181600,94773133,3715,3715,3715,3715,0
20250312,181500,94773133,3715,3715,3715,3715,0
20250312,181400,94773133,3715,3715,3715,3715,0
20250312,181300,94773133,3715,3715,3715,3715,0
20250312,181200,94773133,3715,3715,3715,3715,0
20250312,181100,94773133,3715,3715,3715,3715,0
20250312,181000,94773133,3715,3715,3715,3715,0
20250312,180900,94773133,3715,3715,3715,3715,0
20250312,180800,94773133,3715,3715,3715,3715,0
20250312,180700,94773133,3715,3715,3715,3715,0
20250312,180600,94773133,3715,3715,3715,3715,0
20250312,180500,94773133,3715,3715,3715,3715,0
20250312,180400,94773133,3715,3715,3715,3715,0
20250312,180300,94773133,3715,3715,3715,3715,0
20250312,180200,94773133,3715,3715,3715,3715,0
20250312,180100,94773133,3715,3715,3715,3715,1550
20250312,180000,94773133,3715,3715,3715,3715,0
20250312,175900,94773133,3715,3715,3715,3715,0
20250312,175800,94773133,3715,3715,3715,3715,0
20250312,175700,94773133,3715,3715,3715,3715,0
20250312,175600,94773133,3715,3715,3715,3715,0
20250312,175500,94773133,3715,3715,3715,3715,0
20250312,175400,94773133,3715,3715,3715,3715,0
20250312,175300,94773133,3715,3715,3715,3715,0
20250312,175200,94773133,3715,3715,3715,3715,0
20250312,175100,94773133,3715,3715,3715,3715,0
20250312,175000,94773133,3715,3715,3715,3715,0
20250312,174900,94773133,3715,3715,3715,3715,0
20250312,174800,94773133,3715,3715,3715,3715,0
20250312,174700,94773133,3715,3715,3715,3715,0
20250312,174600,94773133,3715,3715,3715,3715,0
20250312,174500,94773133,3715,3715,3715,3715,0
20250312,174400,94773133,3715,3715,3715,3715,0
20250312,174300,94773133,3715,3715,3715,3715,0
20250312,174200,94773133,3715,3715,3715,3715,0
20250312,174100,94773133,3715,3715,3715,3715,0
20250312,174000,94773133,3715,3715,3715,3715,0
20250312,173900,94773133,3715,3715,3715,3715,0
20250312,173800,94773133,3715,3715,3715,3715,0
20250312,173700,94773133,3715,3715,3715,3715,0
20250312,173600,94773133,3715,3715,3715,3715,0
20250312,173500,94773133,3715,3715,3715,3715,0
20250312,173400,94773133,3715,3715,3715,3715,0
20250312,173300,94773133,3715,3715,3715,3715,0
20250312,173200,94773133,3715,3715,3715,3715,0
20250312,173100,94773133,3715,3715,3715,3715,1550
20250312,173000,94773133,3715,3715,3715,3715,0
20250312,172900,94773133,3715,3715,3715,3715,0
20250312,172800,94773133,3715,3715,3715,3715,0
20250312,172700,94773133,3715,3715,3715,3715,0
20250312,172600,94773133,3715,3715,3715,3715,0
20250312,172500,94773133,3715,3715,3715,3715,0
20250312,172400,94773133,3715,3715,3715,3715,0
20250312,172300,94773133,3715,3715,3715,3715,0
20250312,172200,94773133,3715,3715,3715,3715,0
20250312,172100,94773133,3715,3715,3715,3715,0
20250312,172000,94773133,3715,3715,3715,3715,0
20250312,171900,94773133,3715,3715,3715,3715,0
20250312,171800,94773133,3715,3715,3715,3715,0
20250312,171700,94773133,3715,3715,3715,3715,0
20250312,171600,94773133,3715,3715,3715,3715,0
20250312,171500,94773133,3715,3715,3715,3715,0
20250312,171400,94773133,3715,3715,3715,3715,0
20250312,171300,94773133,3715,3715,3715,3715,0
20250312,171200,94773133,3715,3715,3715,3715,0
20250312,171100,94773133,3715,3715,3715,3715,0
20250312,171000,94773133,3715,3715,3715,3715,0
20250312,170900,94773133,3715,3715,3715,3715,0
20250312,170800,94773133,3715,3715,3715,3715,0
20250312,170700,94773133,3715,3715,3715,3715,0
20250312,170600,94773133,3715,3715,3715,3715,0
20250312,170500,94773133,3715,3715,3715,3715,0
20250312,170400,94773133,3715,3715,3715,3715,0
20250312,170300,94773133,3715,3715,3715,3715,0
20250312,170200,94773133,3715,3715,3715,3715,0
20250312,170100,94773133,3715,3715,3715,3715,1550
20250312,170000,94773133,3715,3715,3715,3715,0
20250312,165900,94773133,3715,3715,3715,3715,0
20250312,165800,94773133,3715,3715,3715,3715,0
20250312,165700,94773133,3715,3715,3715,3715,0
20250312,165600,94773133,3715,3715,3715,3715,0
20250312,165500,94773133,3715,3715,3715,3715,0
20250312,165400,94773133,3715,3715,3715,3715,0
20250312,165300,94773133,3715,3715,3715,3715,0
20250312,165200,94773133,3715,3715,3715,3715,0
20250312,165100,94773133,3715,3715,3715,3715,0
20250312,165000,94773133,3715,3715,3715,3715,0
20250312,164900,94773133,3715,3715,3715,3715,0
20250312,164800,94773133,3715,3715,3715,3715,0
20250312,164700,94773133,3715,3715,3715,3715,0
20250312,164600,94773133,3715,3715,3715,3715,0
20250312,164500,94773133,3715,3715,3715,3715,0
20250312,164400,94773133,3715,3715,3715,3715,0
20250312,164300,94773133,3715,3715,3715,3715,0
20250312,164200,94773133,3715,3715,3715,3715,0
20250312,164100,94773133,3715,3715,3715,3715,0
20250312,164000,94773133,3715,3715,3715,3715,0
20250312,163900,94773133,3715,3715,3715,3715,0
20250312,163800,94773133,3715,3715,3715,3715,0
20250312,163700,94773133,3715,3715,3715,3715,0
20250312,163600,94773133,3715,3715,3715,3715,0
20250312,163500,94773133,3715,3715,3715,3715,0
20250312,163400,94773133,3715,3715,3715,3715,0
20250312,163300,94773133,3715,3715,3715,3715,0
20250312,163200,94773133,3715,3715,3715,3715,0
20250312,163100,94773133,3715,3715,3715,3715,1550
20250312,163000,94773133,3715,3715,3715,3715,0
20250312,162900,94773133,3715,3715,3715,3715,0
20250312,162800,94773133,3715,3715,3715,3715,0
20250312,162700,94773133,3715,3715,3715,3715,0
20250312,162600,94773133,3715,3715,3715,3715,0
20250312,162500,94773133,3715,3715,3715,3715,0
20250312,162400,94773133,3715,3715,3715,3715,0
20250312,162300,94773133,3715,3715,3715,3715,0
20250312,162200,94773133,3715,3715,3715,3715,0
20250312,162100,94773133,3715,3715,3715,3715,0
20250312,162000,94773133,3715,3715,3715,3715,0
20250312,161900,94773133,3715,3715,3715,3715,0
20250312,161800,94773133,3715,3715,3715,3715,0
20250312,161700,94773133,3715,3715,3715,3715,0
20250312,161600,94773133,3715,3715,3715,3715,0
20250312,161500,94773133,3715,3715,3715,3715,0
20250312,161400,94773133,3715,3715,3715,3715,0
20250312,161300,94773133,3715,3715,3715,3715,0
20250312,161200,94773133,3715,3715,3715,3715,0
20250312,161100,94773133,3715,3715,3715,3715,0
20250312,161000,94773133,3715,3715,3715,3715,0
20250312,160900,94773133,3715,3715,3715,3715,0
20250312,160800,94773133,3715,3715,3715,3715,0
20250312,160700,94773133,3715,3715,3715,3715,0
20250312,160600,94773133,3715,3715,3715,3715,0
20250312,160500,94773133,3715,3715,3715,3715,0
20250312,160400,94773133,3715,3715,3715,3715,0
20250312,160300,94773133,3715,3715,3715,3715,0
20250312,160200,94773133,3715,3715,3715,3715,0
20250312,160100,94773133,3715,3715,3715,3715,1550
20250312,160000,94773133,3715,3715,3715,3715,0
20250312,155900,94773133,3715,3715,3715,3715,0
20250312,155800,94773133,3715,3715,3715,3715,0
20250312,155700,94773133,3715,3715,3715,3715,0
20250312,155600,94773133,3715,3715,3715,3715,0
20250312,155500,94773133,3715,3715,3715,3715,0
20250312,155400,94773133,3715,3715,3715,3715,0
20250312,155300,94773133,3715,3715,3715,3715,0
20250312,155200,94773133,3715,3715,3715,3715,0
20250312,155100,94773133,3715,3715,3715,3715,0
20250312,155000,94773133,3715,3715,3715,3715,0
20250312,154900,94773133,3715,3715,3715,3715,0
20250312,154800,94773133,3715,3715,3715,3715,0
20250312,154700,94773133,3715,3715,3715,3715,0
20250312,154600,94773133,3715,3715,3715,3715,0
20250312,154500,94773133,3715,3715,3715,3715,0
20250312,154400,94773133,3715,3715,3715,3715,0
20250312,154300,94773133,3715,3715,3715,3715,0
20250312,154200,94773133,3715,3715,3715,3715,0
20250312,154100,94773133,3715,3715,3715,3715,0
20250312,154000,94773133,3715,3715,3715,3715,0
20250312,153900,94773133,3715,3715,3715,3715,0
20250312,153800,94773133,3715,3715,3715,3715,0
20250312,153700,94773133,3715,3715,3715,3715,0
20250312,153600,94773133,3715,3715,3715,3715,0
20250312,153500,94773133,3715,3715,3715,3715,0
20250312,153400,94773133,3715,3715,3715,3715,0
20250312,153300,94773133,3715,3715,3715,3715,0
20250312,153200,94773133,3715,3715,3715,3715,0
20250312,153100,94773133,3715,3715,3715,3715,1550
20250312,153000,94773133,3715,3715,3715,3715,1550
20250312,152900,89014883,3720,3720,3720,3720,0
20250312,152800,89014883,3720,3720,3720,3720,0
20250312,152700,89014883,3720,3720,3720,3720,0
20250312,152600,89014883,3720,3720,3720,3720,0
20250312,152500,89014883,3720,3720,3720,3720,0
20250312,152400,89014883,3720,3720,3720,3720,0
20250312,152300,89014883,3720,3720,3720,3720,0
20250312,152200,89014883,3720,3720,3720,3720,0
20250312,152100,89014883,3720,3720,3720,3720,0
20250312,152000,89014883,3720,3720,3720,3720,0
20250312,151900,89014883,3720,3715,3720,3715,40
20250312,151800,88866098,3725,3715,3725,3715,3
20250312,151700,88854943,3720,3720,3720,3720,26
20250312,151600,88758223,3720,3720,3720,3720,0
20250312,151500,88758223,3720,3720,3720,3720,6
20250312,151400,88735903,3715,3715,3715,3715,48
20250312,151300,88557583,3725,3725,3725,3725,1
20250312,151200,88553858,3715,3715,3715,3715,0
20250312,151100,88553858,3715,3715,3715,3715,9
20250312,151000,88520423,3720,3720,3720,3720,44
20250312,150900,88356743,3725,3725,3725,3725,1
20250312,150800,88353018,3720,3720,3720,3720,0
20250312,150700,88353018,3720,3720,3720,3720,38
20250312,150600,88211658,3722,3722,3722,3722,0
20250312,150500,88211658,3722,3722,3722,3722,0
20250312,150400,88211658,3722,3722,3722,3722,4
20250312,150300,88196770,3720,3720,3720,3720,22
20250312,150200,88114930,3720,3720,3720,3720,0
20250312,150100,88114930,3720,3720,3720,3720,0
20250312,150000,88114930,3720,3720,3720,3720,2
20250312,145900,88107490,3720,3720,3720,3720,0
20250312,145800,88107490,3720,3720,3720,3720,0
20250312,145700,88107490,3720,3720,3720,3720,42
20250312,145600,87951250,3730,3730,3730,3730,0
20250312,145500,87951250,3730,3730,3730,3730,0
20250312,145400,87951250,3730,3730,3730,3730,1
20250312,145300,87947520,3720,3720,3720,3720,0
20250312,145200,87947520,3720,3720,3720,3720,0
20250312,145100,87947520,3720,3720,3720,3720,1
20250312,145000,87943800,3730,3720,3730,3720,2
20250312,144900,87936350,3720,3720,3720,3720,39
20250312,144800,87791270,3725,3725,3725,3725,0
20250312,144700,87791270,3725,3720,3725,3720,143
20250312,144600,87259295,3730,3730,3730,3730,0
20250312,144500,87259295,3730,3730,3730,3730,0
20250312,144400,87259295,3730,3730,3730,3730,0
20250312,144300,87259295,3730,3730,3730,3730,0
20250312,144200,87259295,3730,3730,3730,3730,0
20250312,144100,87259295,3730,3730,3730,3730,4
20250312,144000,87244375,3715,3715,3715,3715,0
20250312,143900,87244375,3715,3715,3715,3715,0
20250312,143800,87244375,3715,3715,3715,3715,0
20250312,143700,87244375,3715,3715,3715,3715,0
20250312,143600,87244375,3715,3715,3715,3715,0
20250312,143500,87244375,3715,3715,3715,3715,35
20250312,143400,87114350,3715,3715,3715,3715,0
20250312,143300,87114350,3715,3735,3735,3715,128
20250312,143200,86638810,3715,3715,3715,3715,0
20250312,143100,86638810,3715,3720,3720,3715,750
20250312,143000,83850695,3735,3735,3735,3735,0
20250312,142900,83850695,3735,3735,3735,3735,1
20250312,142800,83846960,3720,3720,3720,3720,1
20250312,142700,83843240,3735,3735,3735,3735,0
20250312,142600,83843240,3735,3735,3735,3735,0
20250312,142500,83843240,3735,3735,3735,3735,0
20250312,142400,83843240,3735,3735,3735,3735,200
20250312,142300,83096240,3720,3730,3730,3720,1000
20250312,142200,79372215,3735,3735,3735,3735,50
20250312,142100,79185465,3740,3740,3740,3740,0
20250312,142000,79185465,3740,3740,3740,3740,0
20250312,141900,79185465,3740,3740,3740,3740,0
20250312,141800,79185465,3740,3740,3740,3740,0
20250312,141700,79185465,3740,3740,3740,3740,0
20250312,141600,79185465,3740,3740,3740,3740,0
20250312,141500,79185465,3740,3740,3740,3740,1
20250312,141400,79181725,3740,3740,3740,3735,94
20250312,141300,78830615,3740,3740,3740,3740,0
20250312,141200,78830615,3740,3740,3740,3740,0
20250312,141100,78830615,3740,3740,3740,3740,0
20250312,141000,78830615,3740,3740,3740,3740,0
20250312,140900,78830615,3740,3740,3740,3740,0
20250312,140800,78830615,3740,3740,3740,3740,2
20250312,140700,78823135,3745,3745,3745,3745,1
20250312,140600,78819390,3740,3740,3740,3740,0
20250312,140500,78819390,3740,3740,3740,3740,0
20250312,140400,78819390,3740,3740,3740,3740,0
20250312,140300,78819390,3740,3740,3740,3740,0
20250312,140200,78819390,3740,3740,3740,3740,0
20250312,140100,78819390,3740,3740,3740,3740,0
20250312,140000,78819390,3740,3735,3740,3735,114
20250312,135900,78393580,3735,3735,3735,3735,0
20250312,135800,78393580,3735,3735,3735,3735,0
20250312,135700,78393580,3735,3735,3735,3735,0
20250312,135600,78393580,3735,3735,3735,3735,100
20250312,135500,78020080,3735,3735,3735,3735,0
20250312,135400,78020080,3735,3735,3735,3735,0
20250312,135300,78020080,3735,3735,3735,3735,100
20250312,135200,77646580,3735,3735,3735,3735,0
20250312,135100,77646580,3735,3735,3735,3735,0
20250312,135000,77646580,3735,3735,3735,3735,0
20250312,134900,77646580,3735,3735,3735,3735,0
20250312,134800,77646580,3735,3735,3735,3735,0
20250312,134700,77646580,3735,3735,3735,3735,100
20250312,134600,77273080,3735,3735,3735,3735,0
20250312,134500,77273080,3735,3735,3735,3735,0
20250312,134400,77273080,3735,3735,3735,3735,1
20250312,134300,77269345,3730,3730,3730,3730,0
20250312,134200,77269345,3730,3730,3730,3730,0
20250312,134100,77269345,3730,3730,3730,3730,0
20250312,134000,77269345,3730,3730,3730,3730,40
20250312,133900,77120145,3735,3735,3735,3735,8
20250312,133800,77090265,3735,3730,3735,3730,479
20250312,133700,75303590,3730,3730,3730,3725,36
20250312,133600,75169480,3725,3725,3725,3725,44
20250312,133500,75005580,3730,3730,3730,3730,13
20250312,133400,74957090,3725,3725,3725,3725,34
20250312,133300,74830440,3725,3725,3725,3725,0
20250312,133200,74830440,3725,3725,3725,3725,0
20250312,133100,74830440,3725,3725,3725,3725,0
20250312,133000,74830440,3725,3725,3725,3725,6
20250312,132900,74808090,3725,3725,3725,3725,5
20250312,132800,74789465,3730,3730,3730,3730,17
20250312,132700,74726055,3735,3735,3735,3735,0
20250312,132600,74726055,3735,3735,3735,3735,0
20250312,132500,74726055,3735,3735,3735,3735,0
20250312,132400,74726055,3735,3735,3735,3735,0
20250312,132300,74726055,3735,3735,3735,3735,0
20250312,132200,74726055,3735,3735,3735,3735,0
20250312,132100,74726055,3735,3735,3735,3735,0
20250312,132000,74726055,3735,3735,3735,3735,0
20250312,131900,74726055,3735,3735,3735,3735,5
20250312,131800,74707380,3735,3735,3735,3735,0
20250312,131700,74707380,3735,3735,3735,3735,0
20250312,131600,74707380,3735,3732,3735,3732,308
20250312,131500,73557354,3730,3730,3730,3730,0
20250312,131400,73557354,3730,3730,3730,3730,30
20250312,131300,73445454,3735,3735,3735,3735,0
20250312,131200,73445454,3735,3735,3735,3735,0
20250312,131100,73445454,3735,3735,3735,3735,0
20250312,131000,73445454,3735,3735,3735,3735,0
20250312,130900,73445454,3735,3735,3735,3735,0
20250312,130800,73445454,3735,3735,3735,3735,0
20250312,130700,73445454,3735,3735,3735,3735,1
20250312,130600,73441719,3735,3735,3735,3735,0
20250312,130500,73441719,3735,3735,3735,3735,11
20250312,130400,73400634,3730,3730,3730,3730,0
20250312,130300,73400634,3730,3730,3730,3730,0
20250312,130200,73400634,3730,3730,3730,3730,0
20250312,130100,73400634,3730,3730,3730,3730,0
20250312,130000,73400634,3730,3730,3730,3730,0
20250312,125900,73400634,3730,3730,3730,3730,32
20250312,125800,73281274,3732,3732,3732,3732,0
20250312,125700,73281274,3732,3732,3732,3732,0
20250312,125600,73281274,3732,3732,3732,3732,0
20250312,125500,73281274,3732,3732,3732,3732,0
20250312,125400,73281274,3732,3732,3732,3732,0
20250312,125300,73281274,3732,3732,3732,3732,0
20250312,125200,73281274,3732,3732,3732,3732,0
20250312,125100,73281274,3732,3732,3732,3732,0
20250312,125000,73281274,3732,3732,3732,3732,0
20250312,124900,73281274,3732,3732,3732,3732,0
20250312,124800,73281274,3732,3732,3732,3732,0
20250312,124700,73281274,3732,3732,3732,3732,5
20250312,124600,73262614,3732,3732,3732,3732,0
20250312,124500,73262614,3732,3732,3732,3732,0
20250312,124400,73262614,3732,3732,3732,3732,2
20250312,124300,73255150,3732,3732,3732,3732,13
20250312,124200,73206634,3732,3732,3732,3732,1
20250312,124100,73202902,3725,3725,3725,3725,0
20250312,124000,73202902,3725,3730,3730,3725,170
20250312,123900,72569617,3735,3735,3735,3735,0
20250312,123800,72569617,3735,3735,3735,3735,1
20250312,123700,72565882,3735,3735,3735,3735,0
20250312,123600,72565882,3735,3735,3735,3735,0
20250312,123500,72565882,3735,3735,3735,3735,10
20250312,123400,72528532,3735,3735,3735,3735,20
20250312,123300,72453832,3732,3732,3732,3732,0
20250312,123200,72453832,3732,3732,3732,3732,0
20250312,123100,72453832,3732,3732,3732,3732,1
20250312,123000,72450100,3725,3725,3725,3725,0
20250312,122900,72450100,3725,3725,3725,3725,0
20250312,122800,72450100,3725,3725,3725,3725,500
20250312,122700,70587600,3732,3732,3732,3732,0
20250312,122600,70587600,3732,3732,3732,3732,0
20250312,122500,70587600,3732,3732,3732,3732,0
20250312,122400,70587600,3732,3732,3732,3732,1
20250312,122300,70583868,3732,3732,3732,3732,0
20250312,122200,70583868,3732,3732,3732,3732,2
20250312,122100,70576404,3732,3732,3732,3732,0
20250312,122000,70576404,3732,3735,3735,3732,51
20250312,121900,70385925,3740,3740,3740,3740,0
20250312,121800,70385925,3740,3740,3740,3740,0
20250312,121700,70385925,3740,3740,3740,3740,0
20250312,121600,70385925,3740,3740,3740,3740,0
20250312,121500,70385925,3740,3740,3740,3740,0
20250312,121400,70385925,3740,3740,3740,3740,0
20250312,121300,70385925,3740,3740,3740,3740,0
20250312,121200,70385925,3740,3740,3740,3740,0
20250312,121100,70385925,3740,3740,3740,3740,0
20250312,121000,70385925,3740,3740,3740,3740,0
20250312,120900,70385925,3740,3740,3740,3740,1
20250312,120800,70382185,3735,3735,3735,3735,6
20250312,120700,70359775,3740,3740,3740,3740,0
20250312,120600,70359775,3740,3740,3740,3740,5
20250312,120500,70341075,3740,3740,3740,3740,2
20250312,120400,70333595,3740,3740,3740,3740,0
20250312,120300,70333595,3740,3740,3740,3740,4
20250312,120200,70318635,3745,3745,3745,3745,0
20250312,120100,70318635,3745,3745,3745,3745,0
20250312,120000,70318635,3745,3745,3745,3745,0
20250312,115900,70318635,3745,3745,3745,3745,0
20250312,115800,70318635,3745,3745,3745,3745,0
20250312,115700,70318635,3745,3745,3745,3745,1
20250312,115600,70314890,3735,3735,3735,3735,0
20250312,115500,70314890,3735,3740,3740,3735,500
20250312,115400,68447365,3745,3745,3745,3745,0
20250312,115300,68447365,3745,3745,3745,3745,0
20250312,115200,68447365,3745,3745,3745,3745,0
20250312,115100,68447365,3745,3745,3745,3745,0
20250312,115000,68447365,3745,3745,3745,3745,0
20250312,114900,68447365,3745,3745,3745,3745,6
20250312,114800,68424895,3750,3750,3750,3750,0
20250312,114700,68424895,3750,3750,3750,3750,0
20250312,114600,68424895,3750,3750,3750,3750,0
20250312,114500,68424895,3750,3750,3750,3750,0
20250312,114400,68424895,3750,3750,3750,3750,0
20250312,114300,68424895,3750,3750,3750,3750,0
20250312,114200,68424895,3750,3750,3750,3750,0
20250312,114100,68424895,3750,3750,3750,3750,0
20250312,114000,68424895,3750,3750,3750,3750,0
20250312,113900,68424895,3750,3750,3750,3750,0
20250312,113800,68424895,3750,3750,3750,3750,0
20250312,113700,68424895,3750,3750,3750,3750,0
20250312,113600,68424895,3750,3745,3750,3745,3002
20250312,113500,57169120,3745,3745,3745,3745,0
20250312,113400,57169120,3745,3745,3745,3745,0
20250312,113300,57169120,3745,3745,3745,3745,0
20250312,113200,57169120,3745,3745,3745,3745,1
20250312,113100,57165375,3740,3740,3740,3740,0
20250312,113000,57165375,3740,3735,3740,3735,1000
20250312,112900,53427875,3740,3740,3740,3740,0
20250312,112800,53427875,3740,3740,3740,3740,0
20250312,112700,53427875,3740,3740,3740,3740,0
20250312,112600,53427875,3740,3740,3740,3740,0
20250312,112500,53427875,3740,3740,3740,3740,39
20250312,112400,53282015,3740,3740,3740,3740,0
20250312,112300,53282015,3740,3740,3740,3740,0
20250312,112200,53282015,3740,3740,3740,3740,0
20250312,112100,53282015,3740,3740,3740,3740,0
20250312,112000,53282015,3740,3740,3740,3740,0
20250312,111900,53282015,3740,3740,3740,3740,0
20250312,111800,53282015,3740,3740,3740,3740,1
20250312,111700,53278275,3735,3735,3735,3735,0
20250312,111600,53278275,3735,3735,3735,3735,0
20250312,111500,53278275,3735,3735,3735,3735,0
20250312,111400,53278275,3735,3735,3735,3735,0
20250312,111300,53278275,3735,3735,3735,3735,0
20250312,111200,53278275,3735,3735,3735,3735,0
20250312,111100,53278275,3735,3730,3735,3730,36
20250312,111000,53143985,3735,3735,3735,3735,0
20250312,110900,53143985,3735,3735,3735,3735,0
20250312,110800,53143985,3735,3740,3740,3735,2
20250312,110700,53136510,3740,3740,3740,3740,1
20250312,110600,53132770,3745,3745,3745,3745,0
20250312,110500,53132770,3745,3745,3745,3745,0
20250312,110400,53132770,3745,3745,3745,3745,0
20250312,110300,53132770,3745,3745,3745,3745,0
20250312,110200,53132770,3745,3745,3745,3745,0
20250312,110100,53132770,3745,3745,3745,3745,0
20250312,110000,53132770,3745,3745,3745,3745,0
20250312,105900,53132770,3745,3745,3745,3745,0
20250312,105800,53132770,3745,3745,3745,3745,0
20250312,105700,53132770,3745,3745,3745,3745,0
20250312,105600,53132770,3745,3745,3745,3745,0
20250312,105500,53132770,3745,3745,3745,3745,0
20250312,105400,53132770,3745,3745,3745,3745,0
20250312,105300,53132770,3745,3745,3745,3745,0
20250312,105200,53132770,3745,3745,3745,3745,0
20250312,105100,53132770,3745,3745,3745,3745,0
20250312,105000,53132770,3745,3745,3745,3745,0
20250312,104900,53132770,3745,3745,3745,3745,0
20250312,104800,53132770,3745,3745,3745,3745,0
20250312,104700,53132770,3745,3745,3745,3745,1
20250312,104600,53129025,3745,3745,3745,3745,0
20250312,104500,53129025,3745,3745,3745,3745,0
20250312,104400,53129025,3745,3745,3745,3745,6
20250312,104300,53106555,3745,3745,3745,3745,0
20250312,104200,53106555,3745,3745,3745,3745,0
20250312,104100,53106555,3745,3745,3745,3745,2
20250312,104000,53099065,3735,3735,3735,3735,0
20250312,103900,53099065,3735,3735,3735,3735,1000
20250312,103800,49364065,3745,3745,3745,3745,0
20250312,103700,49364065,3745,3745,3745,3745,4
20250312,103600,49349085,3730,3730,3730,3730,0
20250312,103500,49349085,3730,3730,3730,3730,0
20250312,103400,49349085,3730,3730,3730,3730,36
20250312,103300,49214805,3740,3740,3740,3740,0
20250312,103200,49214805,3740,3740,3740,3740,0
20250312,103100,49214805,3740,3740,3740,3740,369
20250312,103000,47834745,3740,3740,3740,3740,0
20250312,102900,47834745,3740,3740,3740,3740,0
20250312,102800,47834745,3740,3740,3740,3740,0
20250312,102700,47834745,3740,3740,3740,3740,1631
20250312,102600,41734805,3740,3725,3740,3715,1472
20250312,102500,36252655,3740,3740,3740,3740,0
20250312,102400,36252655,3740,3740,3740,3740,0
20250312,102300,36252655,3740,3740,3740,3740,3
20250312,102200,36241435,3740,3740,3740,3740,0
20250312,102100,36241435,3740,3740,3740,3740,0
20250312,102000,36241435,3740,3720,3740,3720,34
20250312,101900,36114935,3740,3740,3740,3740,0
20250312,101800,36114935,3740,3740,3740,3740,0
20250312,101700,36114935,3740,3740,3740,3740,3
20250312,101600,36103715,3740,3740,3740,3740,0
20250312,101500,36103715,3740,3740,3740,3740,0
20250312,101400,36103715,3740,3740,3740,3740,0
20250312,101300,36103715,3740,3740,3740,3720,2414
20250312,101200,27123355,3720,3730,3730,3720,3000
20250312,101100,15958565,3740,3740,3740,3740,0
20250312,101000,15958565,3740,3740,3740,3740,0
20250312,100900,15958565,3740,3740,3740,3740,0
20250312,100800,15958565,3740,3740,3740,3740,1
20250312,100700,15954825,3740,3740,3740,3740,205
20250312,100600,15188125,3740,3740,3740,3740,3
20250312,100500,15176905,3740,3740,3740,3740,0
20250312,100400,15176905,3740,3740,3740,3740,0
20250312,100300,15176905,3740,3740,3740,3740,0
20250312,100200,15176905,3740,3730,3740,3730,2
20250312,100100,15169435,3740,3740,3740,3740,0
20250312,100000,15169435,3740,3740,3740,3740,0
20250312,095900,15169435,3740,3740,3740,3740,0
20250312,095800,15169435,3740,3740,3740,3740,0
20250312,095700,15169435,3740,3740,3740,3740,10
20250312,095600,15132035,3740,3740,3740,3740,50
20250312,095500,14945035,3740,3740,3740,3740,2
20250312,095400,14937555,3735,3735,3735,3735,0
20250312,095300,14937555,3735,3735,3735,3735,0
20250312,095200,14937555,3735,3735,3735,3735,0
20250312,095100,14937555,3735,3735,3735,3735,0
20250312,095000,14937555,3735,3735,3735,3735,4
20250312,094900,14922615,3740,3740,3740,3740,0
20250312,094800,14922615,3740,3740,3740,3740,0
20250312,094700,14922615,3740,3740,3740,3740,0
20250312,094600,14922615,3740,3740,3740,3740,0
20250312,094500,14922615,3740,3740,3740,3740,1
20250312,094400,14918875,3740,3740,3740,3740,4
20250312,094300,14903915,3740,3740,3740,3740,1
20250312,094200,14900175,3740,3740,3740,3740,3
20250312,094100,14888955,3740,3740,3740,3740,0
20250312,094000,14888955,3740,3735,3740,3735,8
20250312,093900,14859070,3745,3745,3745,3745,5
20250312,093800,14840345,3745,3745,3745,3745,0
20250312,093700,14840345,3745,3745,3745,3745,19
20250312,093600,14769190,3745,3745,3745,3745,0
20250312,093500,14769190,3745,3745,3745,3745,11
20250312,093400,14727995,3740,3730,3740,3730,2060
20250312,093300,7044185,3730,3725,3730,3725,30
20250312,093200,6932385,3730,3730,3730,3730,0
20250312,093100,6932385,3730,3730,3730,3730,2
20250312,093000,6924925,3730,3730,3730,3730,112
20250312,092900,6507165,3730,3730,3730,3730,77
20250312,092800,6219955,3730,3725,3730,3725,1007
20250312,092700,2468835,3725,3725,3725,3725,9
20250312,092600,2435310,3720,3720,3720,3720,0
20250312,092500,2435310,3720,3720,3720,3720,80
20250312,092400,2137710,3725,3725,3725,3725,0
20250312,092300,2137710,3725,3725,3725,3725,0
20250312,092200,2137710,3725,3725,3725,3725,0
20250312,092100,2137710,3725,3725,3725,3725,0
20250312,092000,2137710,3725,3725,3725,3725,0
20250312,091900,2137710,3725,3725,3725,3725,0
20250312,091800,2137710,3725,3725,3725,3725,0
20250312,091700,2137710,3725,3725,3725,3725,0
20250312,091600,2137710,3725,3725,3725,3725,0
20250312,091500,2137710,3725,3725,3725,3725,0
20250312,091400,2137710,3725,3725,3725,3725,0
20250312,091300,2137710,3725,3725,3725,3725,5
20250312,091200,2119085,3720,3720,3720,3720,70
20250312,091100,1858685,3720,3720,3720,3720,1
20250312,091000,1854965,3720,3720,3720,3720,1
20250312,090900,1851245,3720,3720,3720,3720,10
20250312,090800,1814045,3720,3720,3720,3720,18
20250312,090700,1747085,3725,3725,3725,3725,0
20250312,090600,1747085,3725,3725,3725,3725,0
20250312,090500,1747085,3725,3725,3725,3725,13
20250312,090400,1698660,3725,3725,3730,3725,272
20250312,090300,685450,3725,3725,3725,3725,0
20250312,090200,685450,3725,3725,3725,3725,0
20250312,090100,685450,3725,3725,3725,3725,1
20250312,090000,681725,3685,3685,3685,3685,185