KissMeData/000430/min/candle-20250327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,183100,200154948,3645,3645,3645,3645,294
20250327,183000,200154948,3645,3645,3645,3645,0
20250327,182900,200154948,3645,3645,3645,3645,0
20250327,182800,200154948,3645,3645,3645,3645,0
20250327,182700,200154948,3645,3645,3645,3645,0
20250327,182600,200154948,3645,3645,3645,3645,0
20250327,182500,200154948,3645,3645,3645,3645,0
20250327,182400,200154948,3645,3645,3645,3645,0
20250327,182300,200154948,3645,3645,3645,3645,0
20250327,182200,200154948,3645,3645,3645,3645,0
20250327,182100,200154948,3645,3645,3645,3645,0
20250327,182000,200154948,3645,3645,3645,3645,0
20250327,181900,200154948,3645,3645,3645,3645,0
20250327,181800,200154948,3645,3645,3645,3645,0
20250327,181700,200154948,3645,3645,3645,3645,0
20250327,181600,200154948,3645,3645,3645,3645,0
20250327,181500,200154948,3645,3645,3645,3645,0
20250327,181400,200154948,3645,3645,3645,3645,0
20250327,181300,200154948,3645,3645,3645,3645,0
20250327,181200,200154948,3645,3645,3645,3645,0
20250327,181100,200154948,3645,3645,3645,3645,0
20250327,181000,200154948,3645,3645,3645,3645,0
20250327,180900,200154948,3645,3645,3645,3645,0
20250327,180800,200154948,3645,3645,3645,3645,0
20250327,180700,200154948,3645,3645,3645,3645,0
20250327,180600,200154948,3645,3645,3645,3645,0
20250327,180500,200154948,3645,3645,3645,3645,0
20250327,180400,200154948,3645,3645,3645,3645,0
20250327,180300,200154948,3645,3645,3645,3645,0
20250327,180200,200154948,3645,3645,3645,3645,0
20250327,180100,200154948,3645,3645,3645,3645,294
20250327,180000,200154948,3645,3645,3645,3645,0
20250327,175900,200154948,3645,3645,3645,3645,0
20250327,175800,200154948,3645,3645,3645,3645,0
20250327,175700,200154948,3645,3645,3645,3645,0
20250327,175600,200154948,3645,3645,3645,3645,0
20250327,175500,200154948,3645,3645,3645,3645,0
20250327,175400,200154948,3645,3645,3645,3645,0
20250327,175300,200154948,3645,3645,3645,3645,0
20250327,175200,200154948,3645,3645,3645,3645,0
20250327,175100,200154948,3645,3645,3645,3645,0
20250327,175000,200154948,3645,3645,3645,3645,0
20250327,174900,200154948,3645,3645,3645,3645,0
20250327,174800,200154948,3645,3645,3645,3645,0
20250327,174700,200154948,3645,3645,3645,3645,0
20250327,174600,200154948,3645,3645,3645,3645,0
20250327,174500,200154948,3645,3645,3645,3645,0
20250327,174400,200154948,3645,3645,3645,3645,0
20250327,174300,200154948,3645,3645,3645,3645,0
20250327,174200,200154948,3645,3645,3645,3645,0
20250327,174100,200154948,3645,3645,3645,3645,0
20250327,174000,200154948,3645,3645,3645,3645,0
20250327,173900,200154948,3645,3645,3645,3645,0
20250327,173800,200154948,3645,3645,3645,3645,0
20250327,173700,200154948,3645,3645,3645,3645,0
20250327,173600,200154948,3645,3645,3645,3645,0
20250327,173500,200154948,3645,3645,3645,3645,0
20250327,173400,200154948,3645,3645,3645,3645,0
20250327,173300,200154948,3645,3645,3645,3645,0
20250327,173200,200154948,3645,3645,3645,3645,0
20250327,173100,200154948,3645,3645,3645,3645,294
20250327,173000,200154948,3645,3645,3645,3645,0
20250327,172900,200154948,3645,3645,3645,3645,0
20250327,172800,200154948,3645,3645,3645,3645,0
20250327,172700,200154948,3645,3645,3645,3645,0
20250327,172600,200154948,3645,3645,3645,3645,0
20250327,172500,200154948,3645,3645,3645,3645,0
20250327,172400,200154948,3645,3645,3645,3645,0
20250327,172300,200154948,3645,3645,3645,3645,0
20250327,172200,200154948,3645,3645,3645,3645,0
20250327,172100,200154948,3645,3645,3645,3645,0
20250327,172000,200154948,3645,3645,3645,3645,0
20250327,171900,200154948,3645,3645,3645,3645,0
20250327,171800,200154948,3645,3645,3645,3645,0
20250327,171700,200154948,3645,3645,3645,3645,0
20250327,171600,200154948,3645,3645,3645,3645,0
20250327,171500,200154948,3645,3645,3645,3645,0
20250327,171400,200154948,3645,3645,3645,3645,0
20250327,171300,200154948,3645,3645,3645,3645,0
20250327,171200,200154948,3645,3645,3645,3645,0
20250327,171100,200154948,3645,3645,3645,3645,0
20250327,171000,200154948,3645,3645,3645,3645,0
20250327,170900,200154948,3645,3645,3645,3645,0
20250327,170800,200154948,3645,3645,3645,3645,0
20250327,170700,200154948,3645,3645,3645,3645,0
20250327,170600,200154948,3645,3645,3645,3645,0
20250327,170500,200154948,3645,3645,3645,3645,0
20250327,170400,200154948,3645,3645,3645,3645,0
20250327,170300,200154948,3645,3645,3645,3645,0
20250327,170200,200154948,3645,3645,3645,3645,0
20250327,170100,200154948,3645,3645,3645,3645,294
20250327,170000,200154948,3645,3645,3645,3645,0
20250327,165900,200154948,3645,3645,3645,3645,0
20250327,165800,200154948,3645,3645,3645,3645,0
20250327,165700,200154948,3645,3645,3645,3645,0
20250327,165600,200154948,3645,3645,3645,3645,0
20250327,165500,200154948,3645,3645,3645,3645,0
20250327,165400,200154948,3645,3645,3645,3645,0
20250327,165300,200154948,3645,3645,3645,3645,0
20250327,165200,200154948,3645,3645,3645,3645,0
20250327,165100,200154948,3645,3645,3645,3645,0
20250327,165000,200154948,3645,3645,3645,3645,0
20250327,164900,200154948,3645,3645,3645,3645,0
20250327,164800,200154948,3645,3645,3645,3645,0
20250327,164700,200154948,3645,3645,3645,3645,0
20250327,164600,200154948,3645,3645,3645,3645,0
20250327,164500,200154948,3645,3645,3645,3645,0
20250327,164400,200154948,3645,3645,3645,3645,0
20250327,164300,200154948,3645,3645,3645,3645,0
20250327,164200,200154948,3645,3645,3645,3645,0
20250327,164100,200154948,3645,3645,3645,3645,0
20250327,164000,200154948,3645,3645,3645,3645,0
20250327,163900,200154948,3645,3645,3645,3645,0
20250327,163800,200154948,3645,3645,3645,3645,0
20250327,163700,200154948,3645,3645,3645,3645,0
20250327,163600,200154948,3645,3645,3645,3645,0
20250327,163500,200154948,3645,3645,3645,3645,0
20250327,163400,200154948,3645,3645,3645,3645,0
20250327,163300,200154948,3645,3645,3645,3645,0
20250327,163200,200154948,3645,3645,3645,3645,0
20250327,163100,200154948,3645,3645,3645,3645,294
20250327,163000,200154948,3645,3645,3645,3645,0
20250327,162900,200154948,3645,3645,3645,3645,0
20250327,162800,200154948,3645,3645,3645,3645,0
20250327,162700,200154948,3645,3645,3645,3645,0
20250327,162600,200154948,3645,3645,3645,3645,0
20250327,162500,200154948,3645,3645,3645,3645,0
20250327,162400,200154948,3645,3645,3645,3645,0
20250327,162300,200154948,3645,3645,3645,3645,0
20250327,162200,200154948,3645,3645,3645,3645,0
20250327,162100,200154948,3645,3645,3645,3645,0
20250327,162000,200154948,3645,3645,3645,3645,0
20250327,161900,200154948,3645,3645,3645,3645,0
20250327,161800,200154948,3645,3645,3645,3645,0
20250327,161700,200154948,3645,3645,3645,3645,0
20250327,161600,200154948,3645,3645,3645,3645,0
20250327,161500,200154948,3645,3645,3645,3645,0
20250327,161400,200154948,3645,3645,3645,3645,0
20250327,161300,200154948,3645,3645,3645,3645,0
20250327,161200,200154948,3645,3645,3645,3645,0
20250327,161100,200154948,3645,3645,3645,3645,0
20250327,161000,200154948,3645,3645,3645,3645,0
20250327,160900,200154948,3645,3645,3645,3645,0
20250327,160800,200154948,3645,3645,3645,3645,0
20250327,160700,200154948,3645,3645,3645,3645,0
20250327,160600,200154948,3645,3645,3645,3645,0
20250327,160500,200154948,3645,3645,3645,3645,0
20250327,160400,200154948,3645,3645,3645,3645,0
20250327,160300,200154948,3645,3645,3645,3645,0
20250327,160200,200154948,3645,3645,3645,3645,0
20250327,160100,200154948,3645,3645,3645,3645,294
20250327,160000,200154948,3645,3645,3645,3645,0
20250327,155900,200154948,3645,3645,3645,3645,0
20250327,155800,200154948,3645,3645,3645,3645,0
20250327,155700,200154948,3645,3645,3645,3645,0
20250327,155600,200154948,3645,3645,3645,3645,0
20250327,155500,200154948,3645,3645,3645,3645,0
20250327,155400,200154948,3645,3645,3645,3645,0
20250327,155300,200154948,3645,3645,3645,3645,0
20250327,155200,200154948,3645,3645,3645,3645,0
20250327,155100,200154948,3645,3645,3645,3645,0
20250327,155000,200154948,3645,3645,3645,3645,0
20250327,154900,200154948,3645,3645,3645,3645,0
20250327,154800,200154948,3645,3645,3645,3645,0
20250327,154700,200154948,3645,3645,3645,3645,0
20250327,154600,200154948,3645,3645,3645,3645,0
20250327,154500,200154948,3645,3645,3645,3645,0
20250327,154400,200154948,3645,3645,3645,3645,0
20250327,154300,200154948,3645,3645,3645,3645,0
20250327,154200,200154948,3645,3645,3645,3645,0
20250327,154100,200154948,3645,3645,3645,3645,0
20250327,154000,200154948,3645,3645,3645,3645,0
20250327,153900,200154948,3645,3645,3645,3645,0
20250327,153800,200154948,3645,3645,3645,3645,0
20250327,153700,200154948,3645,3645,3645,3645,0
20250327,153600,200154948,3645,3645,3645,3645,0
20250327,153500,200154948,3645,3645,3645,3645,0
20250327,153400,200154948,3645,3645,3645,3645,0
20250327,153300,200154948,3645,3645,3645,3645,0
20250327,153200,200154948,3645,3645,3645,3645,0
20250327,153100,200154948,3645,3645,3645,3645,294
20250327,153000,200154948,3645,3645,3645,3645,294
20250327,152900,199083318,3660,3660,3660,3660,0
20250327,152800,199083318,3660,3660,3660,3660,0
20250327,152700,199083318,3660,3660,3660,3660,0
20250327,152600,199083318,3660,3660,3660,3660,0
20250327,152500,199083318,3660,3660,3660,3660,0
20250327,152400,199083318,3660,3660,3660,3660,0
20250327,152300,199083318,3660,3660,3660,3660,0
20250327,152200,199083318,3660,3660,3660,3660,0
20250327,152100,199083318,3660,3660,3660,3660,0
20250327,152000,199083318,3660,3660,3660,3660,0
20250327,151900,199083318,3660,3650,3660,3645,24
20250327,151800,198995768,3660,3660,3660,3660,2
20250327,151700,198988448,3660,3660,3660,3660,0
20250327,151600,198988448,3660,3660,3660,3660,1
20250327,151500,198984788,3660,3660,3660,3660,4
20250327,151400,198970148,3660,3660,3660,3660,2
20250327,151300,198962828,3660,3660,3660,3660,0
20250327,151200,198962828,3660,3650,3660,3650,10
20250327,151100,198926318,3660,3660,3660,3660,6
20250327,151000,198904358,3660,3660,3660,3660,1
20250327,150900,198900698,3660,3655,3660,3652,5
20250327,150800,198882416,3655,3645,3655,3645,23
20250327,150700,198798561,3645,3645,3645,3645,5
20250327,150600,198780336,3645,3645,3645,3645,0
20250327,150500,198780336,3645,3645,3645,3645,0
20250327,150400,198780336,3645,3640,3645,3640,40
20250327,150300,198634716,3645,3650,3650,3645,106
20250327,150200,198248341,3650,3650,3655,3645,44
20250327,150100,198087841,3650,3650,3650,3650,12
20250327,150000,198044041,3650,3650,3650,3650,1
20250327,145900,198040391,3645,3645,3645,3645,300
20250327,145800,196946891,3650,3650,3650,3650,5
20250327,145700,196928641,3655,3650,3655,3650,11
20250327,145600,196888466,3650,3655,3655,3650,8
20250327,145500,196859241,3660,3660,3660,3660,1
20250327,145400,196855581,3652,3645,3652,3645,3864
20250327,145300,182771294,3645,3645,3645,3645,0
20250327,145200,182771294,3645,3650,3650,3645,3599
20250327,145100,169651294,3650,3650,3650,3650,0
20250327,145000,169651294,3650,3650,3650,3650,0
20250327,144900,169651294,3650,3650,3650,3650,2
20250327,144800,169643994,3650,3650,3650,3650,0
20250327,144700,169643994,3650,3650,3650,3650,0
20250327,144600,169643994,3650,3650,3650,3650,0
20250327,144500,169643994,3650,3650,3650,3650,219
20250327,144400,168844644,3660,3660,3660,3660,1
20250327,144300,168840984,3660,3645,3660,3645,101
20250327,144200,168472824,3650,3645,3650,3645,2
20250327,144100,168465529,3650,3650,3650,3650,0
20250327,144000,168465529,3650,3650,3650,3650,0
20250327,143900,168465529,3650,3650,3650,3650,1
20250327,143800,168461879,3645,3645,3645,3645,0
20250327,143700,168461879,3645,3645,3645,3645,0
20250327,143600,168461879,3645,3645,3645,3645,10
20250327,143500,168425429,3650,3650,3650,3650,42
20250327,143400,168272129,3650,3650,3650,3650,0
20250327,143300,168272129,3650,3650,3650,3650,0
20250327,143200,168272129,3650,3650,3650,3645,32
20250327,143100,168155334,3650,3650,3650,3650,2
20250327,143000,168148034,3650,3645,3650,3645,63
20250327,142900,167918334,3645,3645,3645,3645,0
20250327,142800,167918334,3645,3645,3645,3645,1981
20250327,142700,160697589,3645,3645,3645,3645,50
20250327,142600,160515339,3645,3645,3645,3645,0
20250327,142500,160515339,3645,3645,3645,3645,50
20250327,142400,160333089,3645,3645,3645,3645,0
20250327,142300,160333089,3645,3645,3645,3645,0
20250327,142200,160333089,3645,3650,3650,3645,1095
20250327,142100,156336589,3655,3655,3655,3655,3
20250327,142000,156325624,3650,3655,3655,3650,150
20250327,141900,155777624,3655,3655,3655,3655,1
20250327,141800,155773969,3650,3650,3650,3650,51
20250327,141700,155587819,3655,3655,3655,3655,25
20250327,141600,155496444,3650,3650,3650,3650,0
20250327,141500,155496444,3650,3650,3650,3650,76
20250327,141400,155219044,3650,3650,3650,3650,0
20250327,141300,155219044,3650,3650,3650,3650,50
20250327,141200,155036544,3650,3650,3650,3650,0
20250327,141100,155036544,3650,3650,3650,3650,50
20250327,141000,154854044,3660,3660,3660,3660,1
20250327,140900,154850384,3650,3650,3650,3650,0
20250327,140800,154850384,3650,3655,3660,3650,70
20250327,140700,154594689,3650,3650,3650,3650,0
20250327,140600,154594689,3650,3650,3650,3650,50
20250327,140500,154412189,3660,3660,3660,3660,0
20250327,140400,154412189,3660,3650,3660,3650,51
20250327,140300,154226029,3660,3655,3660,3655,7
20250327,140200,154200414,3655,3655,3655,3655,0
20250327,140100,154200414,3655,3660,3660,3655,73
20250327,140000,153933499,3660,3660,3660,3660,14
20250327,135900,153882259,3660,3655,3660,3655,74
20250327,135800,153611689,3655,3655,3655,3655,1
20250327,135700,153608034,3660,3655,3660,3655,81
20250327,135600,153311824,3660,3660,3660,3660,1
20250327,135500,153308164,3655,3660,3660,3655,23
20250327,135400,153223989,3660,3655,3660,3655,72
20250327,135300,152960784,3660,3660,3660,3660,0
20250327,135200,152960784,3660,3655,3660,3655,94
20250327,135100,152617039,3655,3655,3655,3655,13
20250327,135000,152569524,3655,3655,3655,3655,28
20250327,134900,152467184,3655,3655,3655,3655,9
20250327,134800,152434289,3660,3660,3660,3660,0
20250327,134700,152434289,3660,3650,3660,3650,74
20250327,134600,152163949,3655,3655,3655,3655,17
20250327,134500,152101814,3650,3660,3660,3650,93
20250327,134400,151761609,3660,3660,3660,3660,0
20250327,134300,151761609,3660,3660,3660,3660,12
20250327,134200,151717689,3660,3660,3665,3660,26
20250327,134100,151622484,3670,3670,3670,3670,0
20250327,134000,151622484,3670,3670,3670,3655,63
20250327,133900,151392024,3670,3660,3670,3660,20
20250327,133800,151318764,3655,3660,3660,3655,83
20250327,133700,151015239,3660,3660,3660,3660,0
20250327,133600,151015239,3660,3660,3660,3660,0
20250327,133500,151015239,3660,3660,3670,3655,30
20250327,133400,150905354,3650,3650,3650,3650,0
20250327,133300,150905354,3650,3660,3660,3650,1082
20250327,133200,146955484,3660,3655,3660,3655,501
20250327,133100,145121829,3655,3650,3655,3650,546
20250327,133000,143126449,3655,3655,3655,3655,30
20250327,132900,143016799,3650,3650,3650,3650,0
20250327,132800,143016799,3650,3655,3655,3650,96
20250327,132700,142666244,3650,3650,3650,3650,0
20250327,132600,142666244,3650,3655,3655,3650,71
20250327,132500,142406989,3655,3650,3655,3650,10
20250327,132400,142370444,3650,3650,3650,3650,50
20250327,132300,142187944,3655,3655,3655,3655,33
20250327,132200,142067329,3655,3650,3655,3650,4
20250327,132100,142052714,3650,3655,3655,3650,90
20250327,132000,141724014,3650,3650,3650,3650,0
20250327,131900,141724014,3650,3650,3650,3650,50
20250327,131800,141541514,3650,3655,3655,3650,33
20250327,131700,141420904,3650,3650,3650,3650,50
20250327,131600,141238404,3655,3655,3655,3655,30
20250327,131500,141128754,3650,3650,3650,3650,1
20250327,131400,141125104,3650,3650,3650,3650,50
20250327,131300,140942604,3655,3655,3655,3655,33
20250327,131200,140821989,3650,3650,3650,3650,51
20250327,131100,140635839,3655,3655,3655,3655,30
20250327,131000,140526189,3650,3650,3650,3650,0
20250327,130900,140526189,3650,3655,3655,3650,71
20250327,130800,140266934,3655,3655,3655,3655,217
20250327,130700,139473799,3650,3650,3650,3650,50
20250327,130600,139291299,3655,3655,3655,3655,30
20250327,130500,139181649,3650,3650,3650,3650,51
20250327,130400,138995499,3655,3650,3655,3650,31
20250327,130300,138882199,3645,3645,3645,3645,516
20250327,130200,137001379,3640,3640,3640,3640,161
20250327,130100,136415339,3645,3645,3645,3645,34
20250327,130000,136291409,3640,3640,3640,3640,50
20250327,125900,136109409,3645,3645,3645,3645,89
20250327,125800,135785004,3645,3640,3645,3640,52
20250327,125700,135595719,3645,3645,3645,3645,0
20250327,125600,135595719,3645,3645,3645,3645,30
20250327,125500,135486369,3640,3640,3640,3640,51
20250327,125400,135300729,3645,3645,3645,3645,33
20250327,125300,135180444,3640,3640,3640,3640,60
20250327,125200,134962044,3645,3645,3645,3640,28
20250327,125100,134859989,3645,3640,3645,3640,53
20250327,125000,134667054,3640,3640,3640,3640,0
20250327,124900,134667054,3640,3640,3645,3640,135
20250327,124800,134175544,3645,3645,3645,3645,1
20250327,124700,134171899,3650,3655,3655,3650,31
20250327,124600,134058679,3640,3640,3640,3640,50
20250327,124500,133876679,3650,3650,3650,3650,0
20250327,124400,133876679,3650,3650,3655,3640,92
20250327,124300,133541289,3650,3650,3650,3650,0
20250327,124200,133541289,3650,3650,3655,3650,31
20250327,124100,133428084,3640,3650,3650,3640,51
20250327,124000,133242434,3650,3650,3655,3650,22
20250327,123900,133162109,3655,3640,3655,3640,59
20250327,123800,132947214,3650,3650,3650,3650,0
20250327,123700,132947214,3650,3640,3660,3640,85
20250327,123600,132637269,3655,3655,3655,3655,0
20250327,123500,132637269,3655,3660,3660,3650,30
20250327,123400,132527619,3640,3640,3640,3640,50
20250327,123300,132345619,3660,3660,3660,3660,0
20250327,123200,132345619,3660,3640,3660,3640,81
20250327,123100,132050324,3650,3650,3650,3650,1
20250327,123000,132046674,3650,3655,3660,3650,32
20250327,122900,131929764,3640,3640,3640,3640,50
20250327,122800,131747764,3655,3650,3655,3650,3
20250327,122700,131736804,3655,3640,3655,3640,81
20250327,122600,131441589,3640,3640,3640,3640,0
20250327,122500,131441589,3640,3640,3660,3640,581
20250327,122400,129326269,3660,3660,3660,3660,1
20250327,122300,129322609,3645,3645,3645,3645,32
20250327,122200,129205969,3645,3645,3645,3645,19
20250327,122100,129136714,3655,3655,3655,3655,15
20250327,122000,129081889,3655,3660,3660,3645,84
20250327,121900,128775334,3655,3655,3655,3655,0
20250327,121800,128775334,3655,3640,3660,3640,330
20250327,121700,127572559,3650,3645,3650,3645,20
20250327,121600,127499564,3640,3640,3640,3640,0
20250327,121500,127499564,3640,3640,3645,3640,83
20250327,121400,127197284,3645,3645,3645,3645,0
20250327,121300,127197284,3645,3650,3650,3645,48
20250327,121200,127022169,3650,3650,3650,3650,1
20250327,121100,127018519,3645,3645,3645,3645,51
20250327,121000,126832624,3650,3650,3650,3650,31
20250327,120900,126719474,3645,3645,3645,3645,45
20250327,120800,126555449,3645,3650,3650,3645,58
20250327,120700,126343779,3650,3645,3650,3645,32
20250327,120600,126227044,3645,3650,3650,3645,85
20250327,120500,125916979,3650,3650,3650,3650,32
20250327,120400,125800179,3650,3640,3650,3640,99
20250327,120300,125439329,3640,3650,3650,3640,755
20250327,120200,122690854,3640,3645,3650,3640,21
20250327,120100,122614309,3640,3645,3650,3640,81
20250327,120000,122318934,3650,3645,3650,3645,48
20250327,115900,122143969,3645,3645,3645,3645,3
20250327,115800,122133034,3650,3640,3650,3640,28
20250327,115700,122030959,3645,3645,3645,3645,35
20250327,115600,121903384,3650,3650,3650,3650,39
20250327,115500,121761034,3645,3645,3645,3645,1
20250327,115400,121757389,3645,3645,3645,3645,50
20250327,115300,121575139,3650,3650,3650,3650,31
20250327,115200,121461989,3645,3645,3645,3645,484
20250327,115100,119697809,3645,3645,3650,3645,178
20250327,115000,119048669,3645,3645,3645,3645,0
20250327,114900,119048669,3645,3650,3655,3645,73
20250327,114800,118782284,3645,3645,3645,3645,0
20250327,114700,118782284,3645,3650,3650,3645,1499
20250327,114600,113313684,3655,3655,3655,3655,34
20250327,114500,113189414,3655,3655,3655,3655,5
20250327,114400,113171139,3660,3655,3660,3655,25
20250327,114300,113079699,3655,3655,3655,3655,1
20250327,114200,113076044,3650,3650,3650,3650,50
20250327,114100,112893544,3650,3655,3655,3650,32
20250327,114000,112776589,3655,3655,3655,3655,6
20250327,113900,112754659,3660,3655,3660,3655,29
20250327,113800,112648524,3660,3650,3660,3650,51
20250327,113700,112462364,3660,3660,3660,3660,0
20250327,113600,112462364,3660,3655,3660,3655,32
20250327,113500,112345319,3645,3650,3650,3645,51
20250327,113400,112159419,3655,3650,3655,3650,33
20250327,113300,112038829,3650,3650,3650,3650,99
20250327,113200,111677479,3650,3650,3650,3650,40
20250327,113100,111531479,3645,3650,3650,3645,11
20250327,113000,111491334,3655,3655,3655,3655,0
20250327,112900,111491334,3655,3650,3655,3650,19
20250327,112800,111421899,3645,3650,3650,3645,550
20250327,112700,109414649,3650,3650,3650,3650,34
20250327,112600,109290549,3645,3645,3645,3645,50
20250327,112500,109108299,3650,3650,3650,3650,9
20250327,112400,109075449,3655,3645,3655,3645,75
20250327,112300,108801874,3650,3650,3650,3650,10
20250327,112200,108765374,3650,3645,3655,3645,333
20250327,112100,107551274,3645,3655,3655,3645,60
20250327,112000,107332474,3655,3650,3655,3650,48
20250327,111900,107157234,3650,3650,3650,3650,10
20250327,111800,107120734,3650,3650,3650,3650,1
20250327,111700,107117084,3655,3645,3655,3645,82
20250327,111600,106817924,3645,3645,3645,3645,0
20250327,111500,106817924,3645,3650,3650,3645,38
20250327,111400,106679254,3650,3650,3650,3650,8
20250327,111300,106650054,3655,3655,3655,3655,0
20250327,111200,106650054,3655,3650,3655,3650,479
20250327,111100,104901589,3650,3650,3650,3650,1
20250327,111000,104897939,3650,3655,3655,3650,36
20250327,110900,104766384,3650,3650,3650,3650,50
20250327,110800,104583884,3650,3655,3655,3650,3
20250327,110700,104572924,3655,3650,3655,3650,79
20250327,110600,104284429,3655,3655,3655,3655,0
20250327,110500,104284429,3655,3650,3655,3650,83
20250327,110400,103981319,3650,3650,3650,3650,501
20250327,110300,102152669,3650,3650,3650,3650,83
20250327,110200,101849719,3645,3650,3650,3645,60
20250327,110100,101630969,3650,3655,3655,3650,12
20250327,110000,101587139,3655,3645,3655,3645,73
20250327,105900,101320869,3650,3650,3650,3650,55
20250327,105800,101120119,3660,3645,3660,3645,74
20250327,105700,100850119,3645,3645,3645,3645,0
20250327,105600,100850119,3645,3645,3645,3645,0
20250327,105500,100850119,3645,3655,3660,3645,82
20250327,105400,100550859,3660,3660,3660,3660,0
20250327,105300,100550859,3660,3655,3660,3645,97
20250327,105200,100196724,3655,3655,3655,3655,0
20250327,105100,100196724,3655,3650,3655,3645,63
20250327,105000,99966719,3655,3650,3655,3650,28
20250327,104900,99864419,3650,3650,3650,3650,0
20250327,104800,99864419,3650,3655,3660,3650,2592
20250327,104700,90401929,3660,3660,3660,3660,0
20250327,104600,90401929,3660,3665,3665,3660,47
20250327,104500,90229764,3660,3660,3660,3660,1
20250327,104400,90226104,3665,3660,3665,3660,79
20250327,104300,89936819,3665,3652,3665,3652,355
20250327,104200,88639394,3652,3652,3652,3652,45
20250327,104100,88475054,3652,3660,3660,3652,715
20250327,104000,85863668,3655,3655,3655,3655,518
20250327,103900,83970378,3660,3665,3665,3660,1042
20250327,103800,80156613,3670,3665,3670,3660,1860
20250327,103700,73343228,3665,3665,3665,3665,0
20250327,103600,73343228,3665,3670,3670,3665,81
20250327,103500,73046208,3665,3665,3665,3665,2
20250327,103400,73038878,3670,3670,3670,3670,5
20250327,103300,73020528,3670,3670,3670,3670,24
20250327,103200,72932448,3670,3670,3670,3670,1
20250327,103100,72928778,3665,3670,3670,3665,34
20250327,103000,72804003,3670,3670,3670,3670,3
20250327,102900,72792993,3670,3670,3670,3670,30
20250327,102800,72682893,3665,3670,3670,3665,149
20250327,102700,72136563,3675,3675,3675,3675,13
20250327,102600,72088788,3675,3675,3675,3675,32
20250327,102500,71971188,3670,3670,3670,3670,1
20250327,102400,71967518,3675,3675,3675,3675,31
20250327,102300,71853593,3675,3675,3675,3675,0
20250327,102200,71853593,3675,3675,3675,3675,0
20250327,102100,71853593,3675,3675,3675,3675,31
20250327,102000,71739668,3675,3675,3675,3675,0
20250327,101900,71739668,3675,3675,3675,3675,31
20250327,101800,71625743,3670,3670,3670,3670,1
20250327,101700,71622073,3675,3675,3675,3675,8
20250327,101600,71592673,3675,3675,3675,3675,23
20250327,101500,71508148,3675,3670,3675,3670,304
20250327,101400,70390953,3675,3675,3675,3675,32
20250327,101300,70273353,3675,3675,3675,3675,0
20250327,101200,70273353,3675,3675,3675,3675,21
20250327,101100,70196178,3670,3670,3670,3670,2
20250327,101000,70188838,3675,3675,3675,3675,0
20250327,100900,70188838,3675,3675,3675,3675,33
20250327,100800,70067563,3670,3670,3670,3670,1
20250327,100700,70063893,3675,3670,3675,3670,309
20250327,100600,68929818,3670,3670,3670,3670,0
20250327,100500,68929818,3670,3670,3670,3670,1
20250327,100400,68926148,3675,3665,3675,3665,320
20250327,100300,67753128,3665,3665,3665,3665,0
20250327,100200,67753128,3665,3670,3675,3665,42
20250327,100100,67599023,3665,3665,3665,3665,0
20250327,100000,67599023,3665,3670,3670,3665,862
20250327,095900,64439708,3665,3665,3665,3665,1002
20250327,095800,60767378,3670,3670,3670,3670,0
20250327,095700,60767378,3670,3665,3670,3665,593
20250327,095600,58593583,3670,3670,3670,3670,1
20250327,095500,58589913,3665,3670,3670,3665,3235
20250327,095400,46719968,3670,3675,3675,3670,2
20250327,095300,46712623,3675,3675,3675,3675,614
20250327,095200,44456173,3670,3670,3675,3670,72
20250327,095100,44191928,3670,3670,3670,3670,0
20250327,095000,44191928,3670,3670,3670,3670,0
20250327,094900,44191928,3670,3670,3670,3670,0
20250327,094800,44191928,3670,3670,3670,3670,100
20250327,094700,43824928,3675,3675,3675,3675,136
20250327,094600,43325128,3670,3670,3670,3670,442
20250327,094500,41702988,3670,3670,3670,3670,1
20250327,094400,41699318,3675,3675,3675,3675,0
20250327,094300,41699318,3675,3675,3675,3675,0
20250327,094200,41699318,3675,3675,3675,3675,3
20250327,094100,41688293,3660,3667,3667,3660,18
20250327,094000,41622322,3667,3667,3667,3667,0
20250327,093900,41622322,3667,3667,3667,3667,3
20250327,093800,41611321,3675,3670,3675,3670,2
20250327,093700,41603976,3670,3670,3670,3670,0
20250327,093600,41603976,3670,3660,3670,3660,377
20250327,093500,40224146,3660,3660,3660,3660,0
20250327,093400,40224146,3660,3660,3660,3660,800
20250327,093300,37296146,3675,3675,3675,3675,1
20250327,093200,37292471,3665,3662,3665,3662,1206
20250327,093100,32873813,3660,3660,3660,3660,1
20250327,093000,32870153,3662,3662,3662,3662,4
20250327,092900,32855505,3660,3660,3660,3660,0
20250327,092800,32855505,3660,3660,3660,3660,20
20250327,092700,32782305,3665,3665,3665,3665,10
20250327,092600,32745655,3665,3665,3665,3665,111
20250327,092500,32338840,3670,3670,3670,3670,2
20250327,092400,32331500,3660,3660,3675,3660,604
20250327,092300,30119845,3660,3665,3665,3660,205
20250327,092200,29369495,3660,3670,3670,3660,676
20250327,092100,26892555,3670,3670,3670,3670,8
20250327,092000,26863195,3670,3670,3670,3670,508
20250327,091900,24998835,3670,3670,3670,3670,311
20250327,091800,23857465,3670,3665,3670,3665,54
20250327,091700,23659295,3665,3665,3665,3665,0
20250327,091600,23659295,3665,3665,3665,3665,4
20250327,091500,23644635,3670,3670,3670,3670,0
20250327,091400,23644635,3670,3670,3670,3670,170
20250327,091300,23020735,3670,3670,3670,3670,67
20250327,091200,22774845,3680,3680,3680,3680,0
20250327,091100,22774845,3680,3655,3680,3655,695
20250327,091000,20234595,3655,3655,3655,3655,0
20250327,090900,20234595,3655,3655,3655,3650,280
20250327,090800,19211700,3655,3655,3655,3650,482
20250327,090700,17449995,3650,3655,3685,3650,2276
20250327,090600,9133775,3655,3665,3665,3655,1002
20250327,090500,5470405,3700,3700,3700,3700,0
20250327,090400,5470405,3700,3665,3700,3660,437
20250327,090300,3865720,3665,3665,3665,3665,0
20250327,090200,3865720,3665,3680,3695,3665,634
20250327,090100,1541235,3700,3700,3700,3700,0
20250327,090000,1541235,3700,3700,3700,3665,418