KissMeData/000430/min/candle-20250408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,181600,271885213,3375,3375,3375,3375,1385
20250408,181500,271885213,3375,3375,3375,3375,0
20250408,181400,271885213,3375,3375,3375,3375,0
20250408,181300,271885213,3375,3375,3375,3375,0
20250408,181200,271885213,3375,3375,3375,3375,0
20250408,181100,271885213,3375,3375,3375,3375,0
20250408,181000,271885213,3375,3375,3375,3375,0
20250408,180900,271885213,3375,3375,3375,3375,0
20250408,180800,271885213,3375,3375,3375,3375,0
20250408,180700,271885213,3375,3375,3375,3375,0
20250408,180600,271885213,3375,3375,3375,3375,0
20250408,180500,271885213,3375,3375,3375,3375,0
20250408,180400,271885213,3375,3375,3375,3375,0
20250408,180300,271885213,3375,3375,3375,3375,0
20250408,180200,271885213,3375,3375,3375,3375,0
20250408,180100,271885213,3375,3375,3375,3375,0
20250408,180000,271885213,3375,3375,3375,3375,0
20250408,175900,271885213,3375,3375,3375,3375,0
20250408,175800,271885213,3375,3375,3375,3375,0
20250408,175700,271885213,3375,3375,3375,3375,0
20250408,175600,271885213,3375,3375,3375,3375,0
20250408,175500,271885213,3375,3375,3375,3375,0
20250408,175400,271885213,3375,3375,3375,3375,0
20250408,175300,271885213,3375,3375,3375,3375,0
20250408,175200,271885213,3375,3375,3375,3375,0
20250408,175100,271885213,3375,3375,3375,3375,0
20250408,175000,271885213,3375,3375,3375,3375,0
20250408,174900,271885213,3375,3375,3375,3375,0
20250408,174800,271885213,3375,3375,3375,3375,0
20250408,174700,271885213,3375,3375,3375,3375,0
20250408,174600,271885213,3375,3375,3375,3375,1385
20250408,174500,271885213,3375,3375,3375,3375,0
20250408,174400,271885213,3375,3375,3375,3375,0
20250408,174300,271885213,3375,3375,3375,3375,0
20250408,174200,271885213,3375,3375,3375,3375,0
20250408,174100,271885213,3375,3375,3375,3375,0
20250408,174000,271885213,3375,3375,3375,3375,0
20250408,173900,271885213,3375,3375,3375,3375,0
20250408,173800,271885213,3375,3375,3375,3375,0
20250408,173700,271885213,3375,3375,3375,3375,0
20250408,173600,271885213,3375,3375,3375,3375,0
20250408,173500,271885213,3375,3375,3375,3375,0
20250408,173400,271885213,3375,3375,3375,3375,0
20250408,173300,271885213,3375,3375,3375,3375,0
20250408,173200,271885213,3375,3375,3375,3375,0
20250408,173100,271885213,3375,3375,3375,3375,0
20250408,173000,271885213,3375,3375,3375,3375,0
20250408,172900,271885213,3375,3375,3375,3375,0
20250408,172800,271885213,3375,3375,3375,3375,0
20250408,172700,271885213,3375,3375,3375,3375,0
20250408,172600,271885213,3375,3375,3375,3375,0
20250408,172500,271885213,3375,3375,3375,3375,0
20250408,172400,271885213,3375,3375,3375,3375,0
20250408,172300,271885213,3375,3375,3375,3375,0
20250408,172200,271885213,3375,3375,3375,3375,0
20250408,172100,271885213,3375,3375,3375,3375,0
20250408,172000,271885213,3375,3375,3375,3375,0
20250408,171900,271885213,3375,3375,3375,3375,0
20250408,171800,271885213,3375,3375,3375,3375,0
20250408,171700,271885213,3375,3375,3375,3375,0
20250408,171600,271885213,3375,3375,3375,3375,1385
20250408,171500,271885213,3375,3375,3375,3375,0
20250408,171400,271885213,3375,3375,3375,3375,0
20250408,171300,271885213,3375,3375,3375,3375,0
20250408,171200,271885213,3375,3375,3375,3375,0
20250408,171100,271885213,3375,3375,3375,3375,0
20250408,171000,271885213,3375,3375,3375,3375,0
20250408,170900,271885213,3375,3375,3375,3375,0
20250408,170800,271885213,3375,3375,3375,3375,0
20250408,170700,271885213,3375,3375,3375,3375,0
20250408,170600,271885213,3375,3375,3375,3375,0
20250408,170500,271885213,3375,3375,3375,3375,0
20250408,170400,271885213,3375,3375,3375,3375,0
20250408,170300,271885213,3375,3375,3375,3375,0
20250408,170200,271885213,3375,3375,3375,3375,0
20250408,170100,271885213,3375,3375,3375,3375,0
20250408,170000,271885213,3375,3375,3375,3375,0
20250408,165900,271885213,3375,3375,3375,3375,0
20250408,165800,271885213,3375,3375,3375,3375,0
20250408,165700,271885213,3375,3375,3375,3375,0
20250408,165600,271885213,3375,3375,3375,3375,0
20250408,165500,271885213,3375,3375,3375,3375,0
20250408,165400,271885213,3375,3375,3375,3375,0
20250408,165300,271885213,3375,3375,3375,3375,0
20250408,165200,271885213,3375,3375,3375,3375,0
20250408,165100,271885213,3375,3375,3375,3375,0
20250408,165000,271885213,3375,3375,3375,3375,0
20250408,164900,271885213,3375,3375,3375,3375,0
20250408,164800,271885213,3375,3375,3375,3375,0
20250408,164700,271885213,3375,3375,3375,3375,0
20250408,164600,271885213,3375,3375,3375,3375,1385
20250408,164500,271885213,3375,3375,3375,3375,0
20250408,164400,271885213,3375,3375,3375,3375,0
20250408,164300,271885213,3375,3375,3375,3375,0
20250408,164200,271885213,3375,3375,3375,3375,0
20250408,164100,271885213,3375,3375,3375,3375,0
20250408,164000,271885213,3375,3375,3375,3375,0
20250408,163900,271885213,3375,3375,3375,3375,0
20250408,163800,271885213,3375,3375,3375,3375,0
20250408,163700,271885213,3375,3375,3375,3375,0
20250408,163600,271885213,3375,3375,3375,3375,0
20250408,163500,271885213,3375,3375,3375,3375,0
20250408,163400,271885213,3375,3375,3375,3375,0
20250408,163300,271885213,3375,3375,3375,3375,0
20250408,163200,271885213,3375,3375,3375,3375,0
20250408,163100,271885213,3375,3375,3375,3375,0
20250408,163000,271885213,3375,3375,3375,3375,0
20250408,162900,271885213,3375,3375,3375,3375,0
20250408,162800,271885213,3375,3375,3375,3375,0
20250408,162700,271885213,3375,3375,3375,3375,0
20250408,162600,271885213,3375,3375,3375,3375,0
20250408,162500,271885213,3375,3375,3375,3375,0
20250408,162400,271885213,3375,3375,3375,3375,0
20250408,162300,271885213,3375,3375,3375,3375,0
20250408,162200,271885213,3375,3375,3375,3375,0
20250408,162100,271885213,3375,3375,3375,3375,0
20250408,162000,271885213,3375,3375,3375,3375,0
20250408,161900,271885213,3375,3375,3375,3375,0
20250408,161800,271885213,3375,3375,3375,3375,0
20250408,161700,271885213,3375,3375,3375,3375,0
20250408,161600,271885213,3375,3375,3375,3375,1385
20250408,161500,271885213,3375,3375,3375,3375,0
20250408,161400,271885213,3375,3375,3375,3375,0
20250408,161300,271885213,3375,3375,3375,3375,0
20250408,161200,271885213,3375,3375,3375,3375,0
20250408,161100,271885213,3375,3375,3375,3375,0
20250408,161000,271885213,3375,3375,3375,3375,0
20250408,160900,271885213,3375,3375,3375,3375,0
20250408,160800,271885213,3375,3375,3375,3375,0
20250408,160700,271885213,3375,3375,3375,3375,0
20250408,160600,271885213,3375,3375,3375,3375,0
20250408,160500,271885213,3375,3375,3375,3375,0
20250408,160400,271885213,3375,3375,3375,3375,0
20250408,160300,271885213,3375,3375,3375,3375,0
20250408,160200,271885213,3375,3375,3375,3375,0
20250408,160100,271885213,3375,3375,3375,3375,0
20250408,160000,271885213,3375,3375,3375,3375,0
20250408,155900,271885213,3375,3375,3375,3375,0
20250408,155800,271885213,3375,3375,3375,3375,0
20250408,155700,271885213,3375,3375,3375,3375,0
20250408,155600,271885213,3375,3375,3375,3375,0
20250408,155500,271885213,3375,3375,3375,3375,0
20250408,155400,271885213,3375,3375,3375,3375,0
20250408,155300,271885213,3375,3375,3375,3375,0
20250408,155200,271885213,3375,3375,3375,3375,0
20250408,155100,271885213,3375,3375,3375,3375,0
20250408,155000,271885213,3375,3375,3375,3375,0
20250408,154900,271885213,3375,3375,3375,3375,0
20250408,154800,271885213,3375,3375,3375,3375,0
20250408,154700,271885213,3375,3375,3375,3375,0
20250408,154600,271885213,3375,3375,3375,3375,1385
20250408,154500,271885213,3375,3375,3375,3375,0
20250408,154400,271885213,3375,3375,3375,3375,0
20250408,154300,271885213,3375,3375,3375,3375,0
20250408,154200,271885213,3375,3375,3375,3375,0
20250408,154100,271885213,3375,3375,3375,3375,0
20250408,154000,271885213,3375,3375,3375,3375,0
20250408,153900,271885213,3375,3375,3375,3375,0
20250408,153800,271885213,3375,3375,3375,3375,0
20250408,153700,271885213,3375,3375,3375,3375,0
20250408,153600,271885213,3375,3375,3375,3375,0
20250408,153500,271885213,3375,3375,3375,3375,0
20250408,153400,271885213,3375,3375,3375,3375,0
20250408,153300,271885213,3375,3375,3375,3375,0
20250408,153200,271885213,3375,3375,3375,3375,0
20250408,153100,271885213,3375,3375,3375,3375,0
20250408,153000,271885213,3375,3375,3375,3375,1385
20250408,152900,267210838,3380,3380,3380,3380,0
20250408,152800,267210838,3380,3380,3380,3380,0
20250408,152700,267210838,3380,3380,3380,3380,0
20250408,152600,267210838,3380,3380,3380,3380,0
20250408,152500,267210838,3380,3380,3380,3380,0
20250408,152400,267210838,3380,3380,3380,3380,0
20250408,152300,267210838,3380,3380,3380,3380,0
20250408,152200,267210838,3380,3380,3380,3380,0
20250408,152100,267210838,3380,3380,3380,3380,0
20250408,152000,267210838,3380,3380,3380,3380,0
20250408,151900,267210838,3380,3370,3380,3370,1153
20250408,151800,263319583,3375,3375,3375,3375,1
20250408,151700,263316208,3375,3375,3375,3370,54
20250408,151600,263134108,3375,3365,3375,3365,34
20250408,151500,263019558,3375,3375,3375,3370,47
20250408,151400,262861058,3375,3375,3375,3375,4
20250408,151300,262847558,3375,3375,3375,3375,5
20250408,151200,262830683,3375,3375,3375,3375,8
20250408,151100,262803683,3375,3375,3375,3375,5
20250408,151000,262786808,3375,3375,3375,3375,7
20250408,150900,262763183,3375,3375,3375,3375,4
20250408,150800,262749683,3375,3375,3375,3375,7
20250408,150700,262726058,3375,3375,3375,3375,11
20250408,150600,262688933,3375,3375,3375,3375,5
20250408,150500,262672058,3375,3375,3375,3375,4
20250408,150400,262658558,3375,3375,3375,3375,7
20250408,150300,262634933,3375,3375,3375,3375,132
20250408,150200,262189433,3375,3375,3375,3375,97
20250408,150100,261862058,3375,3370,3380,3365,549
20250408,150000,260014558,3380,3375,3385,3370,380
20250408,145900,258733903,3375,3375,3375,3375,8
20250408,145800,258706903,3375,3375,3375,3370,20
20250408,145700,258639473,3375,3375,3375,3375,110
20250408,145600,258268223,3365,3380,3380,3365,231
20250408,145500,257490808,3380,3380,3380,3380,14
20250408,145400,257443488,3380,3380,3380,3380,1
20250408,145300,257440108,3370,3370,3370,3370,73
20250408,145200,257194098,3375,3375,3375,3375,68
20250408,145100,256964598,3380,3380,3380,3380,1
20250408,145000,256961218,3380,3380,3380,3375,12
20250408,144900,256920663,3380,3380,3380,3380,16
20250408,144800,256866583,3385,3385,3385,3385,2
20250408,144700,256859813,3385,3385,3385,3385,6
20250408,144600,256839503,3380,3385,3385,3380,16
20250408,144500,256785418,3385,3385,3385,3385,0
20250408,144400,256785418,3385,3385,3390,3385,108
20250408,144300,256419403,3385,3385,3385,3385,1
20250408,144200,256416018,3390,3390,3390,3390,5
20250408,144100,256399068,3390,3385,3390,3385,12
20250408,144000,256358433,3385,3380,3385,3375,116
20250408,143900,255966813,3380,3380,3380,3375,112
20250408,143800,255588303,3375,3365,3375,3365,2813
20250408,143700,246118313,3365,3365,3365,3365,5
20250408,143600,246101488,3365,3365,3365,3365,1
20250408,143500,246098123,3365,3365,3365,3365,355
20250408,143400,244903548,3370,3370,3370,3370,1
20250408,143300,244900178,3370,3370,3370,3370,2
20250408,143200,244893438,3370,3370,3370,3370,2
20250408,143100,244886698,3370,3370,3370,3370,2
20250408,143000,244879958,3365,3370,3370,3365,424
20250408,142900,243453188,3370,3367,3370,3367,20
20250408,142800,243385800,3370,3370,3370,3370,1
20250408,142700,243382430,3370,3370,3370,3370,6
20250408,142600,243362210,3370,3370,3370,3370,4
20250408,142500,243348730,3370,3370,3370,3370,2
20250408,142400,243341990,3370,3370,3370,3370,2
20250408,142300,243335250,3370,3370,3370,3370,13
20250408,142200,243291440,3365,3370,3370,3365,43
20250408,142100,243146740,3370,3370,3370,3370,10
20250408,142000,243113040,3370,3370,3370,3370,0
20250408,141900,243113040,3370,3370,3370,3370,2
20250408,141800,243106300,3365,3365,3365,3365,60
20250408,141700,242904400,3370,3370,3370,3370,6
20250408,141600,242884180,3370,3370,3370,3370,8
20250408,141500,242857220,3370,3365,3370,3365,248
20250408,141400,242022695,3335,3345,3345,3335,158
20250408,141300,241495755,3365,3370,3370,3365,885
20250408,141200,238517405,3370,3370,3370,3370,0
20250408,141100,238517405,3370,3370,3370,3370,0
20250408,141000,238517405,3370,3370,3370,3370,0
20250408,140900,238517405,3370,3370,3370,3370,0
20250408,140800,238517405,3370,3370,3370,3370,5
20250408,140700,238500555,3370,3370,3370,3370,0
20250408,140600,238500555,3370,3370,3370,3370,0
20250408,140500,238500555,3370,3370,3370,3370,0
20250408,140400,238500555,3370,3370,3370,3370,46
20250408,140300,238345535,3370,3370,3370,3370,1
20250408,140200,238342165,3365,3365,3365,3365,0
20250408,140100,238342165,3365,3365,3365,3365,0
20250408,140000,238342165,3365,3365,3365,3365,90
20250408,135900,238039315,3365,3365,3365,3365,90
20250408,135800,237736465,3370,3370,3370,3370,504
20250408,135700,236037985,3365,3365,3365,3365,1174
20250408,135600,232087475,3365,3365,3365,3365,826
20250408,135500,229307985,3365,3365,3365,3365,278
20250408,135400,228372515,3370,3365,3370,3365,503
20250408,135300,226679905,3370,3365,3370,3365,153
20250408,135200,226165045,3370,3370,3370,3370,0
20250408,135100,226165045,3370,3370,3370,3370,5
20250408,135000,226148195,3370,3365,3370,3365,105
20250408,134900,225794845,3370,3370,3370,3370,0
20250408,134800,225794845,3370,3370,3370,3370,504
20250408,134700,224096365,3365,3375,3375,3365,226
20250408,134600,223335855,3375,3375,3375,3375,0
20250408,134500,223335855,3375,3375,3375,3375,0
20250408,134400,223335855,3375,3375,3375,3375,47
20250408,134300,223177230,3375,3365,3375,3365,793
20250408,134200,220508755,3365,3365,3370,3365,787
20250408,134100,217860480,3365,3365,3365,3365,217
20250408,134000,217130275,3365,3365,3365,3365,720
20250408,133900,214707475,3370,3375,3375,3370,14
20250408,133800,214660280,3375,3370,3375,3365,1465
20250408,133700,209726720,3370,3370,3370,3370,0
20250408,133600,209726720,3370,3365,3370,3365,24
20250408,133500,209645940,3365,3365,3365,3365,591
20250408,133400,207657225,3365,3360,3365,3360,3168
20250408,133300,196997745,3375,3375,3375,3375,1
20250408,133200,196994370,3370,3370,3370,3370,0
20250408,133100,196994370,3370,3355,3370,3355,9033
20250408,133000,166607940,3345,3360,3360,3345,651
20250408,132900,164427110,3360,3360,3360,3360,0
20250408,132800,164427110,3360,3360,3360,3360,4
20250408,132700,164413670,3365,3365,3365,3365,0
20250408,132600,164413670,3365,3365,3365,3365,0
20250408,132500,164413670,3365,3365,3365,3365,0
20250408,132400,164413670,3365,3345,3365,3345,2842
20250408,132300,154899260,3345,3345,3345,3345,1
20250408,132200,154895915,3345,3340,3345,3340,666
20250408,132100,152671400,3340,3335,3340,3335,4181
20250408,132000,138711885,3330,3330,3330,3330,205
20250408,131900,138029235,3330,3330,3330,3330,795
20250408,131800,135381885,3325,3330,3330,3325,13
20250408,131700,135338640,3320,3320,3320,3320,400
20250408,131600,134010640,3330,3330,3330,3330,0
20250408,131500,134010640,3330,3325,3330,3325,3
20250408,131400,134000655,3325,3325,3325,3325,14
20250408,131300,133954105,3320,3320,3320,3320,290
20250408,131200,132991305,3315,3315,3315,3315,2000
20250408,131100,126361305,3315,3315,3315,3315,1
20250408,131000,126357990,3315,3315,3315,3315,8
20250408,130900,126331470,3315,3315,3315,3315,0
20250408,130800,126331470,3315,3315,3315,3315,4
20250408,130700,126318210,3315,3315,3315,3315,0
20250408,130600,126318210,3315,3315,3315,3315,61
20250408,130500,126115995,3315,3315,3315,3315,0
20250408,130400,126115995,3315,3315,3315,3315,0
20250408,130300,126115995,3315,3315,3315,3315,0
20250408,130200,126115995,3315,3315,3315,3315,8
20250408,130100,126089475,3315,3315,3315,3315,0
20250408,130000,126089475,3315,3315,3315,3315,10
20250408,125900,126056325,3310,3310,3310,3310,0
20250408,125800,126056325,3310,3315,3315,3310,303
20250408,125700,125053305,3315,3315,3315,3315,2
20250408,125600,125046675,3320,3325,3325,3320,845
20250408,125500,122241235,3330,3330,3330,3330,2
20250408,125400,122234575,3330,3330,3330,3330,1
20250408,125300,122231245,3320,3330,3330,3320,205
20250408,125200,121550595,3330,3330,3330,3330,0
20250408,125100,121550595,3330,3330,3330,3330,6
20250408,125000,121530615,3325,3330,3330,3325,13
20250408,124900,121487385,3330,3330,3330,3330,1
20250408,124800,121484055,3320,3330,3330,3320,1114
20250408,124700,117784520,3330,3330,3330,3330,0
20250408,124600,117784520,3330,3330,3330,3330,15
20250408,124500,117734570,3330,3330,3330,3330,3
20250408,124400,117724580,3330,3330,3330,3330,1
20250408,124300,117721250,3320,3325,3325,3320,1005
20250408,124200,114384625,3330,3325,3330,3325,15
20250408,124100,114334740,3330,3330,3330,3330,1
20250408,124000,114331410,3330,3330,3330,3330,0
20250408,123900,114331410,3330,3330,3330,3330,0
20250408,123800,114331410,3330,3325,3330,3325,13
20250408,123700,114288165,3325,3325,3325,3325,0
20250408,123600,114288165,3325,3325,3325,3325,0
20250408,123500,114288165,3325,3325,3325,3325,0
20250408,123400,114288165,3325,3325,3325,3325,11
20250408,123300,114251590,3325,3325,3325,3325,0
20250408,123200,114251590,3325,3325,3325,3325,0
20250408,123100,114251590,3325,3325,3325,3325,0
20250408,123000,114251590,3325,3325,3325,3325,11
20250408,122900,114215015,3330,3330,3330,3330,0
20250408,122800,114215015,3330,3330,3330,3330,4
20250408,122700,114201695,3325,3325,3325,3325,0
20250408,122600,114201695,3325,3325,3325,3325,12
20250408,122500,114161795,3325,3325,3325,3325,0
20250408,122400,114161795,3325,3325,3325,3325,0
20250408,122300,114161795,3325,3325,3325,3325,0
20250408,122200,114161795,3325,3325,3325,3325,21
20250408,122100,114091970,3335,3335,3335,3335,0
20250408,122000,114091970,3335,3335,3335,3335,0
20250408,121900,114091970,3335,3335,3335,3335,0
20250408,121800,114091970,3335,3330,3335,3330,18
20250408,121700,114031995,3335,3335,3335,3335,0
20250408,121600,114031995,3335,3335,3335,3335,1
20250408,121500,114028660,3330,3330,3330,3330,11
20250408,121400,113992030,3335,3335,3335,3335,0
20250408,121300,113992030,3335,3335,3335,3335,0
20250408,121200,113992030,3335,3335,3335,3335,1
20250408,121100,113988695,3325,3325,3325,3325,3
20250408,121000,113978720,3325,3325,3325,3325,33
20250408,120900,113868995,3320,3320,3320,3320,250
20250408,120800,113038995,3325,3325,3325,3320,258
20250408,120700,112182395,3320,3320,3320,3320,500
20250408,120600,110522395,3325,3325,3325,3325,9
20250408,120500,110492470,3330,3330,3330,3330,1
20250408,120400,110489140,3330,3330,3330,3330,0
20250408,120300,110489140,3330,3330,3330,3330,1
20250408,120200,110485810,3330,3325,3330,3325,274
20250408,120100,109574470,3325,3325,3325,3325,1
20250408,120000,109571145,3320,3320,3320,3320,1500
20250408,115900,104591145,3320,3320,3320,3310,3160
20250408,115800,94099985,3320,3315,3320,3310,17
20250408,115700,94043620,3320,3320,3320,3320,0
20250408,115600,94043620,3320,3320,3320,3320,1
20250408,115500,94040300,3320,3320,3320,3320,0
20250408,115400,94040300,3320,3320,3320,3320,1
20250408,115300,94036980,3310,3310,3310,3310,7
20250408,115200,94013810,3310,3310,3310,3310,0
20250408,115100,94013810,3310,3310,3310,3310,12
20250408,115000,93974090,3315,3315,3315,3315,0
20250408,114900,93974090,3315,3320,3320,3315,17
20250408,114800,93917700,3320,3320,3320,3320,0
20250408,114700,93917700,3320,3320,3320,3320,3
20250408,114600,93907740,3315,3315,3315,3315,0
20250408,114500,93907740,3315,3315,3315,3315,12
20250408,114400,93867960,3320,3320,3320,3320,1
20250408,114300,93864640,3320,3320,3320,3320,0
20250408,114200,93864640,3320,3320,3320,3320,1
20250408,114100,93861320,3315,3315,3315,3315,10
20250408,114000,93828170,3320,3320,3320,3320,1
20250408,113900,93824850,3320,3315,3320,3315,54
20250408,113800,93645820,3320,3320,3320,3320,0
20250408,113700,93645820,3320,3320,3320,3320,18
20250408,113600,93586060,3320,3320,3320,3320,0
20250408,113500,93586060,3320,3320,3320,3320,0
20250408,113400,93586060,3320,3320,3320,3320,1
20250408,113300,93582740,3320,3320,3320,3320,1
20250408,113200,93579420,3320,3320,3320,3320,0
20250408,113100,93579420,3320,3320,3320,3320,26
20250408,113000,93493100,3320,3310,3320,3310,11044
20250408,112900,56930910,3310,3305,3310,3305,1034
20250408,112800,53513530,3300,3300,3300,3300,200
20250408,112700,52853530,3305,3305,3305,3305,1
20250408,112600,52850225,3305,3305,3305,3305,0
20250408,112500,52850225,3305,3305,3305,3305,10
20250408,112400,52817175,3305,3305,3305,3305,0
20250408,112300,52817175,3305,3305,3305,3305,0
20250408,112200,52817175,3305,3305,3305,3305,1
20250408,112100,52813870,3300,3305,3305,3300,15
20250408,112000,52764305,3305,3300,3305,3300,102
20250408,111900,52427695,3305,3305,3305,3305,30
20250408,111800,52328545,3305,3305,3305,3305,21
20250408,111700,52259140,3305,3305,3305,3305,9
20250408,111600,52229395,3305,3305,3305,3305,5
20250408,111500,52212870,3305,3305,3305,3305,0
20250408,111400,52212870,3305,3305,3305,3305,0
20250408,111300,52212870,3305,3305,3305,3305,11
20250408,111200,52176515,3305,3305,3305,3305,0
20250408,111100,52176515,3305,3305,3305,3305,17
20250408,111000,52120330,3305,3305,3305,3300,1053
20250408,110900,48645365,3300,3290,3305,3290,4001
20250408,110800,35452740,3290,3290,3290,3290,5
20250408,110700,35436290,3290,3290,3290,3290,401
20250408,110600,34117000,3290,3285,3290,3285,105
20250408,110500,33771575,3290,3280,3290,3280,1892
20250408,110400,27558065,3280,3270,3280,3270,799
20250408,110300,24945325,3270,3270,3270,3270,0
20250408,110200,24945325,3270,3270,3270,3270,0
20250408,110100,24945325,3270,3270,3270,3270,10
20250408,110000,24912625,3270,3270,3270,3270,0
20250408,105900,24912625,3270,3270,3270,3270,2
20250408,105800,24906085,3270,3270,3270,3270,1
20250408,105700,24902815,3270,3270,3270,3270,13
20250408,105600,24860305,3270,3270,3270,3270,1
20250408,105500,24857035,3270,3270,3270,3270,1
20250408,105400,24853765,3270,3270,3270,3270,1
20250408,105300,24850495,3270,3270,3270,3270,9
20250408,105200,24821065,3270,3270,3270,3270,1
20250408,105100,24817795,3270,3270,3270,3270,1
20250408,105000,24814525,3270,3270,3270,3270,1
20250408,104900,24811255,3270,3270,3270,3270,12
20250408,104800,24772015,3270,3270,3270,3270,1
20250408,104700,24768745,3270,3270,3270,3270,6
20250408,104600,24749125,3270,3270,3270,3270,51
20250408,104500,24582355,3270,3270,3270,3270,16
20250408,104400,24530035,3270,3270,3270,3270,1
20250408,104300,24526765,3270,3270,3270,3270,1
20250408,104200,24523495,3270,3270,3270,3270,56
20250408,104100,24340375,3270,3270,3270,3270,28
20250408,104000,24248815,3270,3270,3270,3270,1
20250408,103900,24245545,3270,3270,3270,3270,51
20250408,103800,24078775,3270,3270,3270,3270,1
20250408,103700,24075505,3270,3270,3270,3270,15
20250408,103600,24026455,3270,3270,3270,3270,3
20250408,103500,24016645,3270,3270,3270,3270,1
20250408,103400,24013375,3270,3270,3270,3270,2
20250408,103300,24006835,3270,3270,3270,3270,11
20250408,103200,23970865,3270,3270,3270,3270,1
20250408,103100,23967595,3270,3270,3270,3270,1
20250408,103000,23964325,3270,3270,3270,3270,2
20250408,102900,23957785,3270,3270,3270,3270,5
20250408,102800,23941435,3270,3270,3270,3270,1
20250408,102700,23938165,3270,3260,3270,3260,2028
20250408,102600,17326765,3260,3260,3260,3260,1
20250408,102500,17323505,3260,3260,3260,3260,14
20250408,102400,17277865,3260,3260,3260,3260,2
20250408,102300,17271345,3260,3260,3260,3260,2
20250408,102200,17264825,3260,3260,3260,3260,3
20250408,102100,17255045,3260,3260,3260,3260,9
20250408,102000,17225705,3260,3260,3260,3260,11
20250408,101900,17189845,3260,3260,3260,3260,1
20250408,101800,17186585,3260,3260,3260,3260,102
20250408,101700,16854065,3260,3260,3260,3260,165
20250408,101600,16316165,3260,3260,3260,3260,1
20250408,101500,16312905,3260,3260,3260,3260,3
20250408,101400,16303125,3260,3260,3260,3260,0
20250408,101300,16303125,3260,3260,3260,3260,11
20250408,101200,16267265,3260,3260,3260,3260,5
20250408,101100,16250965,3260,3260,3260,3260,1
20250408,101000,16247705,3260,3260,3260,3260,20
20250408,100900,16182505,3260,3255,3260,3255,15
20250408,100800,16133675,3260,3260,3260,3260,14
20250408,100700,16088035,3260,3260,3260,3260,3
20250408,100600,16078255,3260,3260,3260,3260,0
20250408,100500,16078255,3260,3270,3270,3250,1494
20250408,100400,11215945,3270,3270,3270,3270,4
20250408,100300,11202865,3270,3275,3275,3270,45
20250408,100200,11055710,3275,3275,3275,3275,0
20250408,100100,11055710,3275,3285,3290,3275,83
20250408,100000,10783725,3290,3290,3290,3290,1
20250408,095900,10780435,3290,3300,3300,3290,171
20250408,095800,10217835,3280,3280,3280,3280,1
20250408,095700,10214555,3300,3300,3300,3300,1
20250408,095600,10211255,3300,3300,3300,3300,1
20250408,095500,10207955,3300,3285,3300,3280,1044
20250408,095400,6778250,3285,3285,3285,3285,0
20250408,095300,6778250,3285,3285,3285,3285,102
20250408,095200,6443180,3285,3285,3285,3285,2
20250408,095100,6436610,3285,3285,3285,3285,1
20250408,095000,6433325,3285,3285,3285,3285,0
20250408,094900,6433325,3285,3285,3285,3285,1
20250408,094800,6430040,3285,3285,3285,3285,1
20250408,094700,6426755,3285,3285,3285,3285,1
20250408,094600,6423470,3285,3285,3285,3285,0
20250408,094500,6423470,3285,3285,3285,3285,2
20250408,094400,6416900,3285,3285,3285,3280,10
20250408,094300,6384070,3285,3300,3300,3285,55
20250408,094200,6203380,3290,3300,3300,3290,11
20250408,094100,6167140,3300,3300,3300,3300,4
20250408,094000,6153940,3300,3300,3300,3300,13
20250408,093900,6111040,3300,3300,3300,3300,4
20250408,093800,6097840,3300,3300,3300,3300,2
20250408,093700,6091240,3300,3300,3300,3300,6
20250408,093600,6071440,3300,3300,3300,3300,4
20250408,093500,6058240,3300,3300,3300,3300,3
20250408,093400,6048340,3300,3300,3300,3300,5
20250408,093300,6031840,3300,3300,3300,3300,3
20250408,093200,6021940,3300,3300,3300,3300,6
20250408,093100,6002140,3300,3300,3300,3300,6
20250408,093000,5982340,3300,3300,3300,3300,6
20250408,092900,5962540,3300,3300,3300,3300,44
20250408,092800,5817340,3300,3300,3300,3300,3
20250408,092700,5807440,3300,3300,3300,3300,2
20250408,092600,5800840,3300,3300,3300,3300,6
20250408,092500,5781040,3300,3300,3300,3300,5
20250408,092400,5764540,3300,3300,3300,3300,3
20250408,092300,5754640,3300,3300,3300,3295,310
20250408,092200,4733165,3300,3310,3310,3295,20
20250408,092100,4667135,3310,3315,3315,3310,3
20250408,092000,4657200,3315,3315,3315,3315,5
20250408,091900,4640625,3305,3315,3315,3300,95
20250408,091800,4326175,3315,3315,3315,3315,5
20250408,091700,4309600,3315,3315,3315,3305,8
20250408,091600,4283130,3300,3315,3315,3300,19
20250408,091500,4220385,3315,3315,3315,3315,4
20250408,091400,4207125,3315,3320,3320,3310,108
20250408,091300,3849470,3330,3330,3330,3330,5
20250408,091200,3832820,3330,3310,3330,3310,192
20250408,091100,3195430,3310,3340,3340,3310,58
20250408,091000,3003325,3340,3340,3340,3340,47
20250408,090900,2846345,3340,3340,3340,3340,4
20250408,090800,2832985,3340,3340,3340,3340,5
20250408,090700,2816285,3335,3335,3335,3335,4
20250408,090600,2802945,3335,3335,3335,3335,35
20250408,090500,2686220,3345,3345,3345,3345,34
20250408,090400,2572490,3345,3350,3350,3335,21
20250408,090300,2502365,3350,3345,3350,3345,66
20250408,090200,2281550,3345,3270,3345,3270,57
20250408,090100,2093110,3295,3270,3295,3270,191
20250408,090000,1465880,3275,3280,3285,3270,447