KissMeData/000430/min/candle-20250314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183100,320746110,3655,3655,3655,3655,1075
20250314,183000,320746110,3655,3655,3655,3655,0
20250314,182900,320746110,3655,3655,3655,3655,0
20250314,182800,320746110,3655,3655,3655,3655,0
20250314,182700,320746110,3655,3655,3655,3655,0
20250314,182600,320746110,3655,3655,3655,3655,0
20250314,182500,320746110,3655,3655,3655,3655,0
20250314,182400,320746110,3655,3655,3655,3655,0
20250314,182300,320746110,3655,3655,3655,3655,0
20250314,182200,320746110,3655,3655,3655,3655,0
20250314,182100,320746110,3655,3655,3655,3655,0
20250314,182000,320746110,3655,3655,3655,3655,0
20250314,181900,320746110,3655,3655,3655,3655,0
20250314,181800,320746110,3655,3655,3655,3655,0
20250314,181700,320746110,3655,3655,3655,3655,0
20250314,181600,320746110,3655,3655,3655,3655,0
20250314,181500,320746110,3655,3655,3655,3655,0
20250314,181400,320746110,3655,3655,3655,3655,0
20250314,181300,320746110,3655,3655,3655,3655,0
20250314,181200,320746110,3655,3655,3655,3655,0
20250314,181100,320746110,3655,3655,3655,3655,0
20250314,181000,320746110,3655,3655,3655,3655,0
20250314,180900,320746110,3655,3655,3655,3655,0
20250314,180800,320746110,3655,3655,3655,3655,0
20250314,180700,320746110,3655,3655,3655,3655,0
20250314,180600,320746110,3655,3655,3655,3655,0
20250314,180500,320746110,3655,3655,3655,3655,0
20250314,180400,320746110,3655,3655,3655,3655,0
20250314,180300,320746110,3655,3655,3655,3655,0
20250314,180200,320746110,3655,3655,3655,3655,0
20250314,180100,320746110,3655,3655,3655,3655,1075
20250314,180000,320746110,3655,3655,3655,3655,0
20250314,175900,320746110,3655,3655,3655,3655,0
20250314,175800,320746110,3655,3655,3655,3655,0
20250314,175700,320746110,3655,3655,3655,3655,0
20250314,175600,320746110,3655,3655,3655,3655,0
20250314,175500,320746110,3655,3655,3655,3655,0
20250314,175400,320746110,3655,3655,3655,3655,0
20250314,175300,320746110,3655,3655,3655,3655,0
20250314,175200,320746110,3655,3655,3655,3655,0
20250314,175100,320746110,3655,3655,3655,3655,0
20250314,175000,320746110,3655,3655,3655,3655,0
20250314,174900,320746110,3655,3655,3655,3655,0
20250314,174800,320746110,3655,3655,3655,3655,0
20250314,174700,320746110,3655,3655,3655,3655,0
20250314,174600,320746110,3655,3655,3655,3655,0
20250314,174500,320746110,3655,3655,3655,3655,0
20250314,174400,320746110,3655,3655,3655,3655,0
20250314,174300,320746110,3655,3655,3655,3655,0
20250314,174200,320746110,3655,3655,3655,3655,0
20250314,174100,320746110,3655,3655,3655,3655,0
20250314,174000,320746110,3655,3655,3655,3655,0
20250314,173900,320746110,3655,3655,3655,3655,0
20250314,173800,320746110,3655,3655,3655,3655,0
20250314,173700,320746110,3655,3655,3655,3655,0
20250314,173600,320746110,3655,3655,3655,3655,0
20250314,173500,320746110,3655,3655,3655,3655,0
20250314,173400,320746110,3655,3655,3655,3655,0
20250314,173300,320746110,3655,3655,3655,3655,0
20250314,173200,320746110,3655,3655,3655,3655,0
20250314,173100,320746110,3655,3655,3655,3655,1075
20250314,173000,320746110,3655,3655,3655,3655,0
20250314,172900,320746110,3655,3655,3655,3655,0
20250314,172800,320746110,3655,3655,3655,3655,0
20250314,172700,320746110,3655,3655,3655,3655,0
20250314,172600,320746110,3655,3655,3655,3655,0
20250314,172500,320746110,3655,3655,3655,3655,0
20250314,172400,320746110,3655,3655,3655,3655,0
20250314,172300,320746110,3655,3655,3655,3655,0
20250314,172200,320746110,3655,3655,3655,3655,0
20250314,172100,320746110,3655,3655,3655,3655,0
20250314,172000,320746110,3655,3655,3655,3655,0
20250314,171900,320746110,3655,3655,3655,3655,0
20250314,171800,320746110,3655,3655,3655,3655,0
20250314,171700,320746110,3655,3655,3655,3655,0
20250314,171600,320746110,3655,3655,3655,3655,0
20250314,171500,320746110,3655,3655,3655,3655,0
20250314,171400,320746110,3655,3655,3655,3655,0
20250314,171300,320746110,3655,3655,3655,3655,0
20250314,171200,320746110,3655,3655,3655,3655,0
20250314,171100,320746110,3655,3655,3655,3655,0
20250314,171000,320746110,3655,3655,3655,3655,0
20250314,170900,320746110,3655,3655,3655,3655,0
20250314,170800,320746110,3655,3655,3655,3655,0
20250314,170700,320746110,3655,3655,3655,3655,0
20250314,170600,320746110,3655,3655,3655,3655,0
20250314,170500,320746110,3655,3655,3655,3655,0
20250314,170400,320746110,3655,3655,3655,3655,0
20250314,170300,320746110,3655,3655,3655,3655,0
20250314,170200,320746110,3655,3655,3655,3655,0
20250314,170100,320746110,3655,3655,3655,3655,1075
20250314,170000,320746110,3655,3655,3655,3655,0
20250314,165900,320746110,3655,3655,3655,3655,0
20250314,165800,320746110,3655,3655,3655,3655,0
20250314,165700,320746110,3655,3655,3655,3655,0
20250314,165600,320746110,3655,3655,3655,3655,0
20250314,165500,320746110,3655,3655,3655,3655,0
20250314,165400,320746110,3655,3655,3655,3655,0
20250314,165300,320746110,3655,3655,3655,3655,0
20250314,165200,320746110,3655,3655,3655,3655,0
20250314,165100,320746110,3655,3655,3655,3655,0
20250314,165000,320746110,3655,3655,3655,3655,0
20250314,164900,320746110,3655,3655,3655,3655,0
20250314,164800,320746110,3655,3655,3655,3655,0
20250314,164700,320746110,3655,3655,3655,3655,0
20250314,164600,320746110,3655,3655,3655,3655,0
20250314,164500,320746110,3655,3655,3655,3655,0
20250314,164400,320746110,3655,3655,3655,3655,0
20250314,164300,320746110,3655,3655,3655,3655,0
20250314,164200,320746110,3655,3655,3655,3655,0
20250314,164100,320746110,3655,3655,3655,3655,0
20250314,164000,320746110,3655,3655,3655,3655,0
20250314,163900,320746110,3655,3655,3655,3655,0
20250314,163800,320746110,3655,3655,3655,3655,0
20250314,163700,320746110,3655,3655,3655,3655,0
20250314,163600,320746110,3655,3655,3655,3655,0
20250314,163500,320746110,3655,3655,3655,3655,0
20250314,163400,320746110,3655,3655,3655,3655,0
20250314,163300,320746110,3655,3655,3655,3655,0
20250314,163200,320746110,3655,3655,3655,3655,0
20250314,163100,320746110,3655,3655,3655,3655,1075
20250314,163000,320746110,3655,3655,3655,3655,0
20250314,162900,320746110,3655,3655,3655,3655,0
20250314,162800,320746110,3655,3655,3655,3655,0
20250314,162700,320746110,3655,3655,3655,3655,0
20250314,162600,320746110,3655,3655,3655,3655,0
20250314,162500,320746110,3655,3655,3655,3655,0
20250314,162400,320746110,3655,3655,3655,3655,0
20250314,162300,320746110,3655,3655,3655,3655,0
20250314,162200,320746110,3655,3655,3655,3655,0
20250314,162100,320746110,3655,3655,3655,3655,0
20250314,162000,320746110,3655,3655,3655,3655,0
20250314,161900,320746110,3655,3655,3655,3655,0
20250314,161800,320746110,3655,3655,3655,3655,0
20250314,161700,320746110,3655,3655,3655,3655,0
20250314,161600,320746110,3655,3655,3655,3655,0
20250314,161500,320746110,3655,3655,3655,3655,0
20250314,161400,320746110,3655,3655,3655,3655,0
20250314,161300,320746110,3655,3655,3655,3655,0
20250314,161200,320746110,3655,3655,3655,3655,0
20250314,161100,320746110,3655,3655,3655,3655,0
20250314,161000,320746110,3655,3655,3655,3655,0
20250314,160900,320746110,3655,3655,3655,3655,0
20250314,160800,320746110,3655,3655,3655,3655,0
20250314,160700,320746110,3655,3655,3655,3655,0
20250314,160600,320746110,3655,3655,3655,3655,0
20250314,160500,320746110,3655,3655,3655,3655,0
20250314,160400,320746110,3655,3655,3655,3655,0
20250314,160300,320746110,3655,3655,3655,3655,0
20250314,160200,320746110,3655,3655,3655,3655,0
20250314,160100,320746110,3655,3655,3655,3655,1075
20250314,160000,320746110,3655,3655,3655,3655,0
20250314,155900,320746110,3655,3655,3655,3655,0
20250314,155800,320746110,3655,3655,3655,3655,0
20250314,155700,320746110,3655,3655,3655,3655,0
20250314,155600,320746110,3655,3655,3655,3655,0
20250314,155500,320746110,3655,3655,3655,3655,0
20250314,155400,320746110,3655,3655,3655,3655,0
20250314,155300,320746110,3655,3655,3655,3655,0
20250314,155200,320746110,3655,3655,3655,3655,0
20250314,155100,320746110,3655,3655,3655,3655,0
20250314,155000,320746110,3655,3655,3655,3655,0
20250314,154900,320746110,3655,3655,3655,3655,0
20250314,154800,320746110,3655,3655,3655,3655,0
20250314,154700,320746110,3655,3655,3655,3655,0
20250314,154600,320746110,3655,3655,3655,3655,0
20250314,154500,320746110,3655,3655,3655,3655,0
20250314,154400,320746110,3655,3655,3655,3655,0
20250314,154300,320746110,3655,3655,3655,3655,0
20250314,154200,320746110,3655,3655,3655,3655,0
20250314,154100,320746110,3655,3655,3655,3655,0
20250314,154000,320746110,3655,3655,3655,3655,0
20250314,153900,320746110,3655,3655,3655,3655,0
20250314,153800,320746110,3655,3655,3655,3655,0
20250314,153700,320746110,3655,3655,3655,3655,0
20250314,153600,320746110,3655,3655,3655,3655,0
20250314,153500,320746110,3655,3655,3655,3655,0
20250314,153400,320746110,3655,3655,3655,3655,0
20250314,153300,320746110,3655,3655,3655,3655,0
20250314,153200,320746110,3655,3655,3655,3655,0
20250314,153100,320746110,3655,3655,3655,3655,1075
20250314,153000,320746110,3655,3655,3655,3655,1075
20250314,152900,316816985,3655,3655,3655,3655,0
20250314,152800,316816985,3655,3655,3655,3655,0
20250314,152700,316816985,3655,3655,3655,3655,0
20250314,152600,316816985,3655,3655,3655,3655,0
20250314,152500,316816985,3655,3655,3655,3655,0
20250314,152400,316816985,3655,3655,3655,3655,0
20250314,152300,316816985,3655,3655,3655,3655,0
20250314,152200,316816985,3655,3655,3655,3655,0
20250314,152100,316816985,3655,3655,3655,3655,0
20250314,152000,316816985,3655,3655,3655,3655,0
20250314,151900,316816985,3655,3655,3655,3655,1000
20250314,151800,313161985,3660,3660,3660,3660,511
20250314,151700,311291725,3650,3650,3650,3650,399
20250314,151600,309835375,3650,3645,3650,3645,1050
20250314,151500,306003125,3650,3650,3650,3650,50
20250314,151400,305820625,3650,3650,3650,3650,0
20250314,151300,305820625,3650,3650,3650,3650,5
20250314,151200,305802375,3650,3650,3650,3650,0
20250314,151100,305802375,3650,3645,3650,3645,14
20250314,151000,305751340,3650,3650,3650,3650,5
20250314,150900,305733090,3650,3650,3650,3650,41
20250314,150800,305583440,3660,3660,3660,3660,0
20250314,150700,305583440,3660,3660,3660,3660,0
20250314,150600,305583440,3660,3660,3660,3660,0
20250314,150500,305583440,3660,3660,3660,3660,0
20250314,150400,305583440,3660,3660,3660,3660,0
20250314,150300,305583440,3660,3660,3660,3660,150
20250314,150200,305034440,3665,3665,3665,3665,0
20250314,150100,305034440,3665,3665,3665,3665,0
20250314,150000,305034440,3665,3665,3665,3665,0
20250314,145900,305034440,3665,3665,3665,3665,0
20250314,145800,305034440,3665,3665,3665,3665,5
20250314,145700,305016115,3665,3665,3665,3665,0
20250314,145600,305016115,3665,3660,3665,3610,18686
20250314,145500,237137075,3650,3660,3660,3650,9261
20250314,145400,203324180,3660,3660,3660,3660,0
20250314,145300,203324180,3660,3660,3660,3660,0
20250314,145200,203324180,3660,3660,3660,3660,0
20250314,145100,203324180,3660,3660,3660,3660,20
20250314,145000,203250980,3665,3665,3665,3665,0
20250314,144900,203250980,3665,3665,3665,3665,0
20250314,144800,203250980,3665,3665,3665,3665,0
20250314,144700,203250980,3665,3665,3665,3665,33
20250314,144600,203130035,3665,3665,3665,3665,0
20250314,144500,203130035,3665,3665,3665,3665,0
20250314,144400,203130035,3665,3665,3665,3665,0
20250314,144300,203130035,3665,3665,3665,3665,0
20250314,144200,203130035,3665,3665,3665,3665,0
20250314,144100,203130035,3665,3665,3665,3665,0
20250314,144000,203130035,3665,3665,3665,3665,0
20250314,143900,203130035,3665,3665,3665,3665,0
20250314,143800,203130035,3665,3665,3665,3665,0
20250314,143700,203130035,3665,3665,3665,3665,100
20250314,143600,202763535,3665,3665,3665,3665,0
20250314,143500,202763535,3665,3665,3665,3665,200
20250314,143400,202030535,3665,3665,3665,3665,100
20250314,143300,201664035,3660,3660,3660,3660,2
20250314,143200,201656715,3665,3665,3665,3665,1
20250314,143100,201653050,3650,3650,3650,3650,0
20250314,143000,201653050,3650,3650,3650,3650,0
20250314,142900,201653050,3650,3650,3650,3650,45
20250314,142800,201488800,3665,3665,3665,3665,44
20250314,142700,201327540,3665,3650,3665,3650,57
20250314,142600,201119340,3665,3665,3665,3665,0
20250314,142500,201119340,3665,3665,3665,3665,100
20250314,142400,200752840,3665,3650,3665,3650,100
20250314,142300,200386970,3665,3665,3665,3665,0
20250314,142200,200386970,3665,3665,3665,3665,100
20250314,142100,200020470,3665,3650,3665,3650,66
20250314,142000,199779420,3655,3655,3655,3655,0
20250314,141900,199779420,3655,3655,3655,3655,22
20250314,141800,199699010,3655,3655,3655,3655,11
20250314,141700,199658805,3655,3655,3655,3655,39
20250314,141600,199516260,3655,3655,3655,3655,0
20250314,141500,199516260,3655,3655,3655,3655,11
20250314,141400,199476055,3665,3665,3665,3665,0
20250314,141300,199476055,3665,3665,3665,3665,1
20250314,141200,199472390,3655,3665,3665,3655,100
20250314,141100,199106280,3665,3665,3665,3665,66
20250314,141000,198864390,3665,3650,3665,3650,3
20250314,140900,198853425,3650,3650,3650,3650,51
20250314,140800,198667275,3665,3665,3665,3665,0
20250314,140700,198667275,3665,3665,3665,3665,1
20250314,140600,198663610,3650,3650,3650,3650,37
20250314,140500,198528560,3650,3660,3660,3650,254
20250314,140400,197598960,3660,3660,3660,3660,0
20250314,140300,197598960,3660,3650,3660,3650,51
20250314,140200,197412800,3650,3650,3650,3650,0
20250314,140100,197412800,3650,3650,3650,3650,39
20250314,140000,197270450,3660,3660,3660,3660,0
20250314,135900,197270450,3660,3660,3660,3660,501
20250314,135800,195436790,3660,3650,3660,3650,53
20250314,135700,195243330,3650,3650,3650,3650,0
20250314,135600,195243330,3650,3650,3650,3650,0
20250314,135500,195243330,3650,3650,3650,3650,37
20250314,135400,195108280,3660,3660,3660,3660,0
20250314,135300,195108280,3660,3660,3660,3645,2014
20250314,135200,187765310,3650,3650,3650,3650,52
20250314,135100,187575510,3655,3655,3655,3655,48
20250314,135000,187400070,3655,3655,3655,3655,10
20250314,134900,187363520,3655,3650,3660,3650,51
20250314,134800,187177300,3650,3650,3650,3650,0
20250314,134700,187177300,3650,3650,3650,3650,0
20250314,134600,187177300,3650,3650,3650,3650,46
20250314,134500,187009400,3660,3660,3660,3660,0
20250314,134400,187009400,3660,3660,3660,3660,2
20250314,134300,187002080,3650,3650,3650,3650,43
20250314,134200,186845130,3670,3670,3670,3670,0
20250314,134100,186845130,3670,3670,3670,3670,27
20250314,134000,186746040,3650,3670,3670,3650,5125
20250314,133900,168035690,3670,3670,3670,3670,1
20250314,133800,168032020,3655,3655,3655,3655,0
20250314,133700,168032020,3655,3670,3670,3655,55
20250314,133600,167830830,3655,3655,3655,3655,1367
20250314,133500,162834445,3655,3655,3655,3655,47
20250314,133400,162662660,3655,3660,3660,3655,8000
20250314,133300,133409735,3660,3660,3660,3660,0
20250314,133200,133409735,3660,3660,3660,3660,42
20250314,133100,133256015,3670,3670,3670,3670,1
20250314,133000,133252345,3660,3660,3660,3660,0
20250314,132900,133252345,3660,3660,3670,3660,53
20250314,132800,133058355,3660,3660,3660,3660,0
20250314,132700,133058355,3660,3660,3660,3660,0
20250314,132600,133058355,3660,3660,3660,3660,43
20250314,132500,132900975,3670,3670,3670,3670,1
20250314,132400,132897305,3665,3665,3665,3665,30
20250314,132300,132787355,3665,3665,3665,3660,51
20250314,132200,132600685,3660,3660,3660,3660,8
20250314,132100,132571405,3660,3660,3660,3660,53
20250314,132000,132377425,3665,3665,3665,3665,12
20250314,131900,132333445,3670,3670,3670,3670,0
20250314,131800,132333445,3670,3670,3670,3670,919
20250314,131700,128960715,3670,3660,3670,3660,53
20250314,131600,128766725,3670,3670,3670,3670,2
20250314,131500,128759385,3670,3670,3670,3670,12
20250314,131400,128715345,3660,3670,3670,3660,38
20250314,131300,128576245,3670,3670,3670,3670,50
20250314,131200,128392745,3665,3665,3665,3665,119
20250314,131100,127956610,3665,3670,3670,3665,12187
20250314,131000,83291230,3670,3670,3670,3670,0
20250314,130900,83291230,3670,3665,3670,3665,152
20250314,130800,82734140,3665,3665,3665,3665,40
20250314,130700,82587540,3670,3670,3670,3670,100
20250314,130600,82220540,3665,3665,3665,3665,52
20250314,130500,82029960,3670,3670,3670,3670,4
20250314,130400,82015280,3670,3670,3670,3670,0
20250314,130300,82015280,3670,3665,3670,3665,40
20250314,130200,81868665,3670,3670,3670,3670,0
20250314,130100,81868665,3670,3670,3670,3670,0
20250314,130000,81868665,3670,3665,3670,3665,57
20250314,125900,81659755,3665,3665,3665,3665,0
20250314,125800,81659755,3665,3665,3665,3665,0
20250314,125700,81659755,3665,3665,3665,3665,33
20250314,125600,81538810,3665,3665,3665,3665,0
20250314,125500,81538810,3665,3665,3665,3665,0
20250314,125400,81538810,3665,3670,3670,3665,149
20250314,125300,80992260,3670,3670,3670,3670,0
20250314,125200,80992260,3670,3670,3670,3670,7
20250314,125100,80966570,3665,3665,3665,3665,33
20250314,125000,80845625,3665,3665,3665,3665,0
20250314,124900,80845625,3665,3665,3665,3665,0
20250314,124800,80845625,3665,3670,3670,3665,225
20250314,124700,80020415,3670,3670,3670,3670,0
20250314,124600,80020415,3670,3670,3670,3670,0
20250314,124500,80020415,3670,3675,3675,3670,140
20250314,124400,79506610,3670,3670,3670,3670,250
20250314,124300,78589110,3675,3675,3675,3675,38
20250314,124200,78449460,3675,3680,3680,3675,50
20250314,124100,78265510,3680,3675,3680,3675,4
20250314,124000,78250805,3675,3675,3675,3675,32
20250314,123900,78133205,3680,3675,3680,3675,6
20250314,123800,78111150,3680,3680,3680,3680,0
20250314,123700,78111150,3680,3680,3680,3680,10
20250314,123600,78074350,3695,3695,3695,3695,0
20250314,123500,78074350,3695,3695,3695,3695,0
20250314,123400,78074350,3695,3675,3695,3675,44
20250314,123300,77912630,3695,3695,3695,3695,0
20250314,123200,77912630,3695,3695,3695,3695,1
20250314,123100,77908935,3670,3670,3670,3670,51
20250314,123000,77721765,3695,3695,3695,3695,1
20250314,122900,77718070,3670,3670,3670,3670,0
20250314,122800,77718070,3670,3670,3670,3670,38
20250314,122700,77578610,3695,3680,3695,3680,101
20250314,122600,77206915,3680,3680,3680,3680,1
20250314,122500,77203235,3670,3670,3670,3670,53
20250314,122400,77008725,3680,3680,3680,3680,0
20250314,122300,77008725,3680,3680,3680,3680,0
20250314,122200,77008725,3680,3670,3680,3670,36
20250314,122100,76876595,3680,3680,3680,3680,1
20250314,122000,76872915,3680,3680,3680,3680,0
20250314,121900,76872915,3680,3675,3680,3670,382
20250314,121800,75470730,3680,3680,3680,3680,0
20250314,121700,75470730,3680,3680,3680,3680,20
20250314,121600,75397130,3675,3675,3675,3675,33
20250314,121500,75275855,3680,3680,3680,3680,1
20250314,121400,75272175,3675,3675,3675,3675,558
20250314,121300,73221525,3680,3680,3680,3680,0
20250314,121200,73221525,3680,3680,3680,3680,0
20250314,121100,73221525,3680,3680,3680,3680,1
20250314,121000,73217845,3700,3700,3700,3700,1
20250314,120900,73214145,3680,3680,3680,3680,250
20250314,120800,72294145,3680,3700,3700,3680,59
20250314,120700,72077005,3680,3680,3680,3680,0
20250314,120600,72077005,3680,3700,3700,3680,2
20250314,120500,72069625,3680,3680,3680,3680,31
20250314,120400,71955545,3690,3690,3690,3690,0
20250314,120300,71955545,3690,3700,3700,3690,11
20250314,120200,71914945,3680,3680,3680,3680,82
20250314,120100,71613185,3680,3680,3680,3680,0
20250314,120000,71613185,3680,3680,3680,3680,0
20250314,115900,71613185,3680,3680,3680,3680,32
20250314,115800,71495425,3680,3680,3680,3680,0
20250314,115700,71495425,3680,3680,3680,3680,0
20250314,115600,71495425,3680,3680,3680,3680,53
20250314,115500,71300385,3680,3680,3680,3680,0
20250314,115400,71300385,3680,3680,3680,3680,0
20250314,115300,71300385,3680,3680,3680,3680,36
20250314,115200,71167905,3680,3680,3680,3680,0
20250314,115100,71167905,3680,3680,3680,3680,0
20250314,115000,71167905,3680,3680,3680,3680,50
20250314,114900,70983905,3680,3680,3680,3680,0
20250314,114800,70983905,3680,3680,3680,3680,0
20250314,114700,70983905,3680,3680,3680,3680,39
20250314,114600,70840385,3680,3680,3680,3680,0
20250314,114500,70840385,3680,3680,3680,3680,52
20250314,114400,70649025,3685,3685,3685,3685,0
20250314,114300,70649025,3685,3685,3685,3685,3
20250314,114200,70637970,3675,3675,3675,3675,37
20250314,114100,70501995,3700,3700,3700,3700,0
20250314,114000,70501995,3700,3700,3700,3700,0
20250314,113900,70501995,3700,3675,3700,3675,61
20250314,113800,70277695,3700,3700,3700,3700,0
20250314,113700,70277695,3700,3700,3700,3700,50
20250314,113600,70092695,3680,3675,3680,3675,83
20250314,113500,69787420,3680,3680,3680,3680,0
20250314,113400,69787420,3680,3680,3680,3680,1
20250314,113300,69783740,3680,3680,3680,3680,4
20250314,113200,69769020,3680,3680,3680,3680,0
20250314,113100,69769020,3680,3680,3680,3680,0
20250314,113000,69769020,3680,3685,3685,3680,45
20250314,112900,69603365,3675,3675,3675,3675,0
20250314,112800,69603365,3675,3675,3675,3675,0
20250314,112700,69603365,3675,3675,3675,3675,52
20250314,112600,69412265,3675,3675,3675,3675,0
20250314,112500,69412265,3675,3675,3675,3675,0
20250314,112400,69412265,3675,3675,3675,3675,37
20250314,112300,69276290,3675,3675,3675,3675,0
20250314,112200,69276290,3675,3675,3675,3675,0
20250314,112100,69276290,3675,3675,3675,3675,47
20250314,112000,69103565,3700,3700,3700,3700,0
20250314,111900,69103565,3700,3675,3700,3675,43
20250314,111800,68945515,3675,3675,3675,3675,0
20250314,111700,68945515,3675,3675,3675,3675,0
20250314,111600,68945515,3675,3675,3675,3675,51
20250314,111500,68758090,3700,3700,3700,3700,0
20250314,111400,68758090,3700,3700,3700,3700,4
20250314,111300,68743290,3700,3675,3700,3675,39
20250314,111200,68599940,3695,3695,3695,3695,100
20250314,111100,68230440,3675,3675,3675,3675,0
20250314,111000,68230440,3675,3675,3675,3675,49
20250314,110900,68050365,3675,3675,3675,3675,0
20250314,110800,68050365,3675,3675,3675,3675,0
20250314,110700,68050365,3675,3675,3675,3675,40
20250314,110600,67903365,3675,3675,3675,3675,328
20250314,110500,66697965,3675,3675,3675,3675,0
20250314,110400,66697965,3675,3675,3675,3675,137
20250314,110300,66194490,3695,3695,3695,3695,0
20250314,110200,66194490,3695,3695,3695,3695,1
20250314,110100,66190795,3695,3675,3695,3675,134
20250314,110000,65696345,3675,3675,3675,3675,0
20250314,105900,65696345,3675,3675,3675,3675,0
20250314,105800,65696345,3675,3675,3675,3675,52
20250314,105700,65505245,3675,3675,3675,3675,0
20250314,105600,65505245,3675,3675,3675,3675,0
20250314,105500,65505245,3675,3680,3680,3675,38
20250314,105400,65365590,3675,3675,3675,3675,9
20250314,105300,65332515,3675,3680,3680,3675,69
20250314,105200,65078690,3695,3695,3695,3695,0
20250314,105100,65078690,3695,3695,3695,3695,0
20250314,105000,65078690,3695,3665,3695,3665,39
20250314,104900,64935725,3690,3690,3690,3690,100
20250314,104800,64566725,3690,3690,3690,3690,1
20250314,104700,64563035,3665,3680,3685,3665,77
20250314,104600,64280495,3680,3680,3680,3680,1
20250314,104500,64276815,3670,3670,3670,3670,0
20250314,104400,64276815,3670,3660,3670,3660,204
20250314,104300,63528455,3660,3660,3660,3660,0
20250314,104200,63528455,3660,3660,3660,3660,0
20250314,104100,63528455,3660,3670,3670,3660,45
20250314,104000,63363745,3665,3660,3665,3660,1108
20250314,103900,59308405,3665,3665,3665,3665,8
20250314,103800,59279085,3665,3680,3680,3665,375
20250314,103700,57904445,3670,3670,3670,3670,100
20250314,103600,57537445,3670,3670,3670,3670,0
20250314,103500,57537445,3670,3665,3670,3665,57
20250314,103400,57328530,3680,3680,3680,3680,40
20250314,103300,57181330,3665,3665,3665,3665,0
20250314,103200,57181330,3665,3665,3665,3665,34
20250314,103100,57056720,3670,3675,3680,3670,138
20250314,103000,56550245,3665,3665,3665,3665,0
20250314,102900,56550245,3665,3670,3690,3660,5218
20250314,102800,37420435,3690,3690,3690,3690,0
20250314,102700,37420435,3690,3675,3690,3670,736
20250314,102600,34715925,3690,3675,3690,3675,301
20250314,102500,33609735,3675,3680,3680,3675,75
20250314,102400,33334105,3690,3675,3690,3675,51
20250314,102300,33146665,3690,3690,3690,3690,1
20250314,102200,33142975,3685,3685,3685,3685,1
20250314,102100,33139290,3675,3675,3675,3675,39
20250314,102000,32995965,3685,3685,3685,3685,325
20250314,101900,31798340,3680,3680,3680,3680,0
20250314,101800,31798340,3680,3680,3680,3680,814
20250314,101700,28802820,3685,3685,3685,3685,0
20250314,101600,28802820,3685,3685,3685,3685,2
20250314,101500,28795450,3685,3685,3685,3675,52
20250314,101400,28604220,3685,3680,3685,3675,92
20250314,101300,28265830,3680,3680,3680,3680,0
20250314,101200,28265830,3680,3680,3680,3680,44
20250314,101100,28103910,3685,3685,3685,3685,0
20250314,101000,28103910,3685,3685,3685,3685,1
20250314,100900,28100225,3680,3680,3680,3680,100
20250314,100800,27732225,3675,3685,3685,3675,64
20250314,100700,27497015,3685,3685,3685,3685,0
20250314,100600,27497015,3685,3685,3685,3680,400
20250314,100500,26024500,3690,3690,3690,3690,0
20250314,100400,26024500,3690,3690,3690,3690,0
20250314,100300,26024500,3690,3690,3690,3690,0
20250314,100200,26024500,3690,3690,3690,3690,1
20250314,100100,26020810,3690,3690,3690,3690,0
20250314,100000,26020810,3690,3690,3690,3690,0
20250314,095900,26020810,3690,3690,3690,3690,0
20250314,095800,26020810,3690,3690,3690,3690,0
20250314,095700,26020810,3690,3690,3690,3690,0
20250314,095600,26020810,3690,3690,3690,3690,0
20250314,095500,26020810,3690,3690,3690,3690,0
20250314,095400,26020810,3690,3690,3690,3690,0
20250314,095300,26020810,3690,3690,3690,3690,1
20250314,095200,26017120,3690,3690,3690,3690,1
20250314,095100,26013430,3690,3690,3690,3690,0
20250314,095000,26013430,3690,3690,3690,3690,0
20250314,094900,26013430,3690,3690,3690,3690,0
20250314,094800,26013430,3690,3690,3690,3690,0
20250314,094700,26013430,3690,3690,3690,3690,0
20250314,094600,26013430,3690,3690,3690,3690,1
20250314,094500,26009740,3690,3690,3690,3690,7
20250314,094400,25983910,3690,3690,3690,3690,10
20250314,094300,25947010,3685,3685,3685,3685,0
20250314,094200,25947010,3685,3685,3685,3685,2302
20250314,094100,17464140,3685,3685,3685,3685,0
20250314,094000,17464140,3685,3685,3685,3685,0
20250314,093900,17464140,3685,3685,3685,3685,30
20250314,093800,17353590,3685,3685,3685,3685,1
20250314,093700,17349905,3675,3675,3675,3675,139
20250314,093600,16839080,3675,3685,3685,3675,281
20250314,093500,15806315,3685,3685,3685,3685,11
20250314,093400,15765780,3685,3685,3685,3685,0
20250314,093300,15765780,3685,3675,3685,3675,511
20250314,093200,13887745,3685,3685,3685,3685,0
20250314,093100,13887745,3685,3685,3685,3685,3
20250314,093000,13876690,3685,3685,3685,3685,3
20250314,092900,13865635,3685,3685,3685,3685,0
20250314,092800,13865635,3685,3685,3685,3685,0
20250314,092700,13865635,3685,3685,3685,3685,0
20250314,092600,13865635,3685,3685,3685,3685,0
20250314,092500,13865635,3685,3685,3685,3685,242
20250314,092400,12973865,3685,3685,3685,3685,0
20250314,092300,12973865,3685,3685,3685,3685,1
20250314,092200,12970180,3675,3685,3685,3675,69
20250314,092100,12716595,3670,3670,3670,3670,69
20250314,092000,12463365,3670,3670,3670,3670,21
20250314,091900,12386295,3680,3675,3680,3675,1928
20250314,091800,5295895,3680,3680,3680,3680,0
20250314,091700,5295895,3680,3680,3680,3680,0
20250314,091600,5295895,3680,3680,3680,3680,58
20250314,091500,5082455,3685,3685,3685,3685,0
20250314,091400,5082455,3685,3685,3685,3685,0
20250314,091300,5082455,3685,3685,3685,3685,300
20250314,091200,3976955,3685,3685,3685,3685,10
20250314,091100,3940105,3685,3685,3685,3685,85
20250314,091000,3626880,3685,3685,3685,3685,43
20250314,090900,3468425,3685,3685,3685,3685,0
20250314,090800,3468425,3685,3685,3685,3685,0
20250314,090700,3468425,3685,3685,3685,3685,0
20250314,090600,3468425,3685,3685,3685,3685,6
20250314,090500,3446315,3685,3685,3685,3685,1
20250314,090400,3442630,3675,3675,3675,3675,0
20250314,090300,3442630,3675,3675,3675,3675,0
20250314,090200,3442630,3675,3675,3675,3675,52
20250314,090100,3251530,3690,3665,3690,3655,620
20250314,090000,984245,3690,3665,3690,3665,268