KissMeData/000430/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,181600,597739196,3705,3705,3705,3705,2600
20250414,181500,597739196,3705,3705,3705,3705,0
20250414,181400,597739196,3705,3705,3705,3705,0
20250414,181300,597739196,3705,3705,3705,3705,0
20250414,181200,597739196,3705,3705,3705,3705,0
20250414,181100,597739196,3705,3705,3705,3705,0
20250414,181000,597739196,3705,3705,3705,3705,0
20250414,180900,597739196,3705,3705,3705,3705,0
20250414,180800,597739196,3705,3705,3705,3705,0
20250414,180700,597739196,3705,3705,3705,3705,0
20250414,180600,597739196,3705,3705,3705,3705,0
20250414,180500,597739196,3705,3705,3705,3705,0
20250414,180400,597739196,3705,3705,3705,3705,0
20250414,180300,597739196,3705,3705,3705,3705,0
20250414,180200,597739196,3705,3705,3705,3705,0
20250414,180100,597739196,3705,3705,3705,3705,0
20250414,180000,597739196,3705,3705,3705,3705,0
20250414,175900,597739196,3705,3705,3705,3705,0
20250414,175800,597739196,3705,3705,3705,3705,0
20250414,175700,597739196,3705,3705,3705,3705,0
20250414,175600,597739196,3705,3705,3705,3705,0
20250414,175500,597739196,3705,3705,3705,3705,0
20250414,175400,597739196,3705,3705,3705,3705,0
20250414,175300,597739196,3705,3705,3705,3705,0
20250414,175200,597739196,3705,3705,3705,3705,0
20250414,175100,597739196,3705,3705,3705,3705,0
20250414,175000,597739196,3705,3705,3705,3705,0
20250414,174900,597739196,3705,3705,3705,3705,0
20250414,174800,597739196,3705,3705,3705,3705,0
20250414,174700,597739196,3705,3705,3705,3705,0
20250414,174600,597739196,3705,3705,3705,3705,2600
20250414,174500,597739196,3705,3705,3705,3705,0
20250414,174400,597739196,3705,3705,3705,3705,0
20250414,174300,597739196,3705,3705,3705,3705,0
20250414,174200,597739196,3705,3705,3705,3705,0
20250414,174100,597739196,3705,3705,3705,3705,0
20250414,174000,597739196,3705,3705,3705,3705,0
20250414,173900,597739196,3705,3705,3705,3705,0
20250414,173800,597739196,3705,3705,3705,3705,0
20250414,173700,597739196,3705,3705,3705,3705,0
20250414,173600,597739196,3705,3705,3705,3705,0
20250414,173500,597739196,3705,3705,3705,3705,0
20250414,173400,597739196,3705,3705,3705,3705,0
20250414,173300,597739196,3705,3705,3705,3705,0
20250414,173200,597739196,3705,3705,3705,3705,0
20250414,173100,597739196,3705,3705,3705,3705,0
20250414,173000,597739196,3705,3705,3705,3705,0
20250414,172900,597739196,3705,3705,3705,3705,0
20250414,172800,597739196,3705,3705,3705,3705,0
20250414,172700,597739196,3705,3705,3705,3705,0
20250414,172600,597739196,3705,3705,3705,3705,0
20250414,172500,597739196,3705,3705,3705,3705,0
20250414,172400,597739196,3705,3705,3705,3705,0
20250414,172300,597739196,3705,3705,3705,3705,0
20250414,172200,597739196,3705,3705,3705,3705,0
20250414,172100,597739196,3705,3705,3705,3705,0
20250414,172000,597739196,3705,3705,3705,3705,0
20250414,171900,597739196,3705,3705,3705,3705,0
20250414,171800,597739196,3705,3705,3705,3705,0
20250414,171700,597739196,3705,3705,3705,3705,0
20250414,171600,597739196,3705,3705,3705,3705,2600
20250414,171500,597739196,3705,3705,3705,3705,0
20250414,171400,597739196,3705,3705,3705,3705,0
20250414,171300,597739196,3705,3705,3705,3705,0
20250414,171200,597739196,3705,3705,3705,3705,0
20250414,171100,597739196,3705,3705,3705,3705,0
20250414,171000,597739196,3705,3705,3705,3705,0
20250414,170900,597739196,3705,3705,3705,3705,0
20250414,170800,597739196,3705,3705,3705,3705,0
20250414,170700,597739196,3705,3705,3705,3705,0
20250414,170600,597739196,3705,3705,3705,3705,0
20250414,170500,597739196,3705,3705,3705,3705,0
20250414,170400,597739196,3705,3705,3705,3705,0
20250414,170300,597739196,3705,3705,3705,3705,0
20250414,170200,597739196,3705,3705,3705,3705,0
20250414,170100,597739196,3705,3705,3705,3705,0
20250414,170000,597739196,3705,3705,3705,3705,0
20250414,165900,597739196,3705,3705,3705,3705,0
20250414,165800,597739196,3705,3705,3705,3705,0
20250414,165700,597739196,3705,3705,3705,3705,0
20250414,165600,597739196,3705,3705,3705,3705,0
20250414,165500,597739196,3705,3705,3705,3705,0
20250414,165400,597739196,3705,3705,3705,3705,0
20250414,165300,597739196,3705,3705,3705,3705,0
20250414,165200,597739196,3705,3705,3705,3705,0
20250414,165100,597739196,3705,3705,3705,3705,0
20250414,165000,597739196,3705,3705,3705,3705,0
20250414,164900,597739196,3705,3705,3705,3705,0
20250414,164800,597739196,3705,3705,3705,3705,0
20250414,164700,597739196,3705,3705,3705,3705,0
20250414,164600,597739196,3705,3705,3705,3705,2600
20250414,164500,597739196,3705,3705,3705,3705,0
20250414,164400,597739196,3705,3705,3705,3705,0
20250414,164300,597739196,3705,3705,3705,3705,0
20250414,164200,597739196,3705,3705,3705,3705,0
20250414,164100,597739196,3705,3705,3705,3705,0
20250414,164000,597739196,3705,3705,3705,3705,0
20250414,163900,597739196,3705,3705,3705,3705,0
20250414,163800,597739196,3705,3705,3705,3705,0
20250414,163700,597739196,3705,3705,3705,3705,0
20250414,163600,597739196,3705,3705,3705,3705,0
20250414,163500,597739196,3705,3705,3705,3705,0
20250414,163400,597739196,3705,3705,3705,3705,0
20250414,163300,597739196,3705,3705,3705,3705,0
20250414,163200,597739196,3705,3705,3705,3705,0
20250414,163100,597739196,3705,3705,3705,3705,0
20250414,163000,597739196,3705,3705,3705,3705,0
20250414,162900,597739196,3705,3705,3705,3705,0
20250414,162800,597739196,3705,3705,3705,3705,0
20250414,162700,597739196,3705,3705,3705,3705,0
20250414,162600,597739196,3705,3705,3705,3705,0
20250414,162500,597739196,3705,3705,3705,3705,0
20250414,162400,597739196,3705,3705,3705,3705,0
20250414,162300,597739196,3705,3705,3705,3705,0
20250414,162200,597739196,3705,3705,3705,3705,0
20250414,162100,597739196,3705,3705,3705,3705,0
20250414,162000,597739196,3705,3705,3705,3705,0
20250414,161900,597739196,3705,3705,3705,3705,0
20250414,161800,597739196,3705,3705,3705,3705,0
20250414,161700,597739196,3705,3705,3705,3705,0
20250414,161600,597739196,3705,3705,3705,3705,2600
20250414,161500,597739196,3705,3705,3705,3705,0
20250414,161400,597739196,3705,3705,3705,3705,0
20250414,161300,597739196,3705,3705,3705,3705,0
20250414,161200,597739196,3705,3705,3705,3705,0
20250414,161100,597739196,3705,3705,3705,3705,0
20250414,161000,597739196,3705,3705,3705,3705,0
20250414,160900,597739196,3705,3705,3705,3705,0
20250414,160800,597739196,3705,3705,3705,3705,0
20250414,160700,597739196,3705,3705,3705,3705,0
20250414,160600,597739196,3705,3705,3705,3705,0
20250414,160500,597739196,3705,3705,3705,3705,0
20250414,160400,597739196,3705,3705,3705,3705,0
20250414,160300,597739196,3705,3705,3705,3705,0
20250414,160200,597739196,3705,3705,3705,3705,0
20250414,160100,597739196,3705,3705,3705,3705,0
20250414,160000,597739196,3705,3705,3705,3705,0
20250414,155900,597739196,3705,3705,3705,3705,0
20250414,155800,597739196,3705,3705,3705,3705,0
20250414,155700,597739196,3705,3705,3705,3705,0
20250414,155600,597739196,3705,3705,3705,3705,0
20250414,155500,597739196,3705,3705,3705,3705,0
20250414,155400,597739196,3705,3705,3705,3705,0
20250414,155300,597739196,3705,3705,3705,3705,0
20250414,155200,597739196,3705,3705,3705,3705,0
20250414,155100,597739196,3705,3705,3705,3705,0
20250414,155000,597739196,3705,3705,3705,3705,0
20250414,154900,597739196,3705,3705,3705,3705,0
20250414,154800,597739196,3705,3705,3705,3705,0
20250414,154700,597739196,3705,3705,3705,3705,0
20250414,154600,597739196,3705,3705,3705,3705,2600
20250414,154500,597739196,3705,3705,3705,3705,0
20250414,154400,597739196,3705,3705,3705,3705,0
20250414,154300,597739196,3705,3705,3705,3705,0
20250414,154200,597739196,3705,3705,3705,3705,0
20250414,154100,597739196,3705,3705,3705,3705,0
20250414,154000,597739196,3705,3705,3705,3705,0
20250414,153900,597739196,3705,3705,3705,3705,0
20250414,153800,597739196,3705,3705,3705,3705,0
20250414,153700,597739196,3705,3705,3705,3705,0
20250414,153600,597739196,3705,3705,3705,3705,0
20250414,153500,597739196,3705,3705,3705,3705,0
20250414,153400,597739196,3705,3705,3705,3705,0
20250414,153300,597739196,3705,3705,3705,3705,0
20250414,153200,597739196,3705,3705,3705,3705,0
20250414,153100,597739196,3705,3705,3705,3705,0
20250414,153000,597739196,3705,3705,3705,3705,2600
20250414,152900,588106196,3720,3720,3720,3720,0
20250414,152800,588106196,3720,3720,3720,3720,0
20250414,152700,588106196,3720,3720,3720,3720,0
20250414,152600,588106196,3720,3720,3720,3720,0
20250414,152500,588106196,3720,3720,3720,3720,0
20250414,152400,588106196,3720,3720,3720,3720,0
20250414,152300,588106196,3720,3720,3720,3720,0
20250414,152200,588106196,3720,3720,3720,3720,0
20250414,152100,588106196,3720,3720,3720,3720,0
20250414,152000,588106196,3720,3720,3720,3720,0
20250414,151900,588106196,3720,3745,3745,3710,374
20250414,151800,586706221,3720,3715,3745,3710,1035
20250414,151700,582860956,3750,3740,3755,3715,3338
20250414,151600,570354531,3745,3745,3745,3740,428
20250414,151500,568753796,3745,3710,3745,3710,4648
20250414,151400,551390371,3725,3725,3725,3710,185
20250414,151300,550701561,3720,3725,3725,3720,40
20250414,151200,550552751,3720,3720,3725,3720,49
20250414,151100,550370461,3725,3720,3725,3710,64
20250414,151000,550132641,3725,3725,3725,3725,1
20250414,150900,550128916,3730,3730,3730,3730,0
20250414,150800,550128916,3730,3730,3730,3730,6
20250414,150700,550106536,3730,3730,3730,3730,587
20250414,150600,547917026,3730,3715,3730,3715,217
20250414,150500,547108716,3725,3735,3735,3725,102
20250414,150400,546728756,3725,3725,3725,3725,2
20250414,150300,546721306,3735,3740,3740,3720,354
20250414,150200,545401136,3735,3730,3735,3715,2367
20250414,150100,536568731,3730,3730,3730,3730,401
20250414,150000,535073001,3730,3735,3735,3715,9
20250414,145900,535039476,3735,3725,3740,3725,1155
20250414,145800,530736236,3730,3725,3730,3725,1597
20250414,145700,524782986,3725,3715,3725,3715,4206
20250414,145600,509141551,3715,3715,3715,3715,216
20250414,145500,508339111,3715,3710,3715,3710,890
20250414,145400,505037206,3710,3690,3710,3690,7277
20250414,145300,478106751,3690,3680,3690,3680,2
20250414,145200,478099381,3690,3690,3690,3680,10
20250414,145100,478062551,3690,3680,3690,3670,116
20250414,145000,477636731,3675,3690,3690,3675,9
20250414,144900,477603636,3690,3680,3690,3680,5
20250414,144800,477585226,3680,3680,3680,3680,0
20250414,144700,477585226,3680,3680,3680,3680,0
20250414,144600,477585226,3680,3680,3680,3680,3
20250414,144500,477574186,3685,3695,3695,3685,39
20250414,144400,477430101,3685,3685,3685,3685,1
20250414,144300,477426416,3695,3695,3695,3695,0
20250414,144200,477426416,3695,3685,3695,3680,32
20250414,144100,477308636,3695,3695,3695,3695,1
20250414,144000,477304941,3695,3695,3695,3695,0
20250414,143900,477304941,3695,3685,3695,3685,2
20250414,143800,477297561,3695,3685,3695,3685,3
20250414,143700,477286496,3695,3695,3695,3695,0
20250414,143600,477286496,3695,3695,3695,3685,3
20250414,143500,477275421,3695,3695,3695,3695,1
20250414,143400,477271726,3695,3695,3695,3695,0
20250414,143300,477271726,3695,3695,3695,3695,2
20250414,143200,477264336,3685,3685,3685,3685,138
20250414,143100,476755806,3695,3690,3695,3690,3
20250414,143000,476744731,3695,3695,3695,3690,583
20250414,142900,474590551,3685,3685,3685,3685,50
20250414,142800,474406301,3695,3690,3695,3690,2
20250414,142700,474398916,3695,3695,3695,3685,54
20250414,142600,474199886,3685,3695,3695,3685,626
20250414,142500,471891941,3690,3690,3695,3690,1303
20250414,142400,467083861,3690,3690,3690,3690,50
20250414,142300,466899361,3695,3695,3695,3695,2
20250414,142200,466891971,3695,3695,3695,3690,58
20250414,142100,466677911,3695,3695,3695,3690,51
20250414,142000,466489706,3700,3685,3700,3685,3365
20250414,141900,454046241,3695,3675,3695,3675,5646
20250414,141800,433235396,3670,3670,3670,3670,0
20250414,141700,433235396,3670,3675,3675,3670,185
20250414,141600,432556441,3685,3685,3685,3685,1
20250414,141500,432552756,3680,3685,3685,3680,216
20250414,141400,431757871,3685,3680,3685,3680,137
20250414,141300,431253031,3685,3680,3685,3680,51
20250414,141200,431065346,3685,3685,3685,3685,1
20250414,141100,431061661,3685,3685,3685,3685,31
20250414,141000,430947426,3680,3680,3680,3680,50
20250414,140900,430763426,3685,3685,3685,3680,128
20250414,140800,430292371,3685,3685,3685,3680,329
20250414,140700,429081506,3685,3685,3685,3685,0
20250414,140600,429081506,3685,3680,3685,3680,35
20250414,140500,428952701,3685,3675,3685,3665,3093
20250414,140400,417571961,3670,3670,3670,3670,39
20250414,140300,417428831,3660,3660,3660,3660,50
20250414,140200,417245831,3655,3655,3655,3655,0
20250414,140100,417245831,3655,3655,3655,3655,50
20250414,140000,417063081,3675,3675,3675,3675,0
20250414,135900,417063081,3675,3675,3675,3675,0
20250414,135800,417063081,3675,3660,3675,3655,3121
20250414,135700,405614011,3655,3655,3655,3655,1
20250414,135600,405610356,3650,3650,3650,3650,50
20250414,135500,405427856,3655,3665,3665,3655,2
20250414,135400,405420536,3655,3650,3655,3650,51
20250414,135300,405234381,3655,3665,3665,3655,2
20250414,135200,405227061,3655,3650,3665,3650,31
20250414,135100,405113756,3650,3650,3650,3650,320
20250414,135000,403945756,3655,3655,3655,3655,1
20250414,134900,403942101,3650,3655,3655,3650,51
20250414,134800,403755946,3655,3655,3655,3655,0
20250414,134700,403755946,3655,3655,3655,3655,51
20250414,134600,403569541,3660,3660,3660,3660,1
20250414,134500,403565881,3660,3660,3660,3660,0
20250414,134400,403565881,3660,3665,3665,3660,248
20250414,134300,402658166,3665,3665,3665,3665,0
20250414,134200,402658166,3665,3660,3665,3660,51
20250414,134100,402471501,3665,3665,3665,3665,1
20250414,134000,402467836,3660,3660,3660,3660,50
20250414,133900,402284836,3665,3665,3665,3665,4
20250414,133800,402270176,3660,3660,3660,3660,0
20250414,133700,402270176,3660,3670,3670,3660,52
20250414,133600,402079836,3665,3670,3670,3665,4
20250414,133500,402065161,3660,3660,3665,3660,92
20250414,133400,401728431,3650,3650,3650,3650,0
20250414,133300,401728431,3650,3650,3650,3650,50
20250414,133200,401545931,3670,3670,3670,3670,0
20250414,133100,401545931,3670,3670,3670,3670,9
20250414,133000,401512901,3650,3655,3660,3650,1655
20250414,132900,395460601,3645,3645,3650,3645,1312
20250414,132800,390673396,3645,3640,3645,3640,51
20250414,132700,390487751,3645,3645,3645,3645,1
20250414,132600,390484106,3630,3630,3630,3630,50
20250414,132500,390302606,3645,3650,3650,3645,1983
20250414,132400,383074566,3650,3650,3650,3650,1
20250414,132300,383070916,3645,3645,3645,3645,50
20250414,132200,382888666,3650,3650,3650,3650,2
20250414,132100,382881366,3645,3645,3645,3645,50
20250414,132000,382699116,3650,3650,3650,3650,1
20250414,131900,382695466,3650,3650,3650,3650,2
20250414,131800,382688166,3645,3650,3650,3645,51
20250414,131700,382502266,3650,3650,3650,3650,0
20250414,131600,382502266,3650,3655,3655,3650,50
20250414,131500,382319761,3645,3645,3645,3645,0
20250414,131400,382319761,3645,3635,3645,3630,8458
20250414,131300,351491091,3645,3645,3645,3645,0
20250414,131200,351491091,3645,3645,3660,3645,1646
20250414,131100,345491406,3650,3660,3660,3650,43
20250414,131000,345334446,3660,3660,3660,3660,1
20250414,130900,345330786,3650,3650,3650,3650,50
20250414,130800,345148286,3660,3660,3660,3660,1
20250414,130700,345144626,3660,3630,3660,3630,8577
20250414,130600,313882166,3630,3635,3635,3630,5
20250414,130500,313864006,3630,3635,3635,3630,8
20250414,130400,313834961,3630,3630,3630,3630,50
20250414,130300,313653461,3630,3630,3630,3630,0
20250414,130200,313653461,3630,3635,3635,3630,59
20250414,130100,313439286,3635,3635,3635,3635,0
20250414,130000,313439286,3635,3630,3635,3630,52
20250414,125900,313250516,3635,3635,3635,3635,0
20250414,125800,313250516,3635,3635,3635,3635,1
20250414,125700,313246881,3630,3640,3645,3630,52
20250414,125600,313058096,3635,3635,3635,3635,2
20250414,125500,313050826,3630,3635,3635,3630,50
20250414,125400,312869321,3635,3635,3635,3635,1
20250414,125300,312865686,3630,3635,3635,3630,50
20250414,125200,312684076,3635,3635,3635,3635,0
20250414,125100,312684076,3635,3635,3635,3635,1
20250414,125000,312680441,3630,3630,3630,3630,50
20250414,124900,312498941,3630,3630,3630,3630,0
20250414,124800,312498941,3630,3630,3630,3630,50
20250414,124700,312317441,3635,3630,3635,3630,11
20250414,124600,312277506,3635,3630,3635,3630,52
20250414,124500,312088736,3635,3635,3635,3635,0
20250414,124400,312088736,3635,3635,3635,3635,1
20250414,124300,312085101,3630,3630,3630,3630,50
20250414,124200,311903601,3635,3635,3635,3635,0
20250414,124100,311903601,3635,3630,3635,3630,51
20250414,124000,311718466,3645,3645,3645,3645,19
20250414,123900,311649211,3645,3630,3645,3630,51
20250414,123800,311464066,3645,3635,3645,3635,2
20250414,123700,311456786,3630,3630,3630,3630,0
20250414,123600,311456786,3630,3630,3630,3630,50
20250414,123500,311275286,3635,3635,3635,3635,1
20250414,123400,311271651,3630,3630,3630,3630,50
20250414,123300,311090151,3635,3635,3635,3635,2
20250414,123200,311082881,3635,3635,3635,3635,1
20250414,123100,311079246,3630,3630,3630,3630,50
20250414,123000,310897746,3635,3640,3645,3635,5
20250414,122900,310879541,3630,3630,3630,3630,50
20250414,122800,310698041,3635,3635,3635,3635,0
20250414,122700,310698041,3635,3630,3635,3630,52
20250414,122600,310509271,3630,3630,3630,3630,0
20250414,122500,310509271,3630,3630,3630,3630,305
20250414,122400,309402121,3630,3630,3640,3630,151
20250414,122300,308853006,3630,3630,3630,3630,199
20250414,122200,308130636,3625,3625,3625,3625,50
20250414,122100,307949386,3630,3635,3635,3630,3
20250414,122000,307938491,3630,3630,3630,3630,50
20250414,121900,307756991,3630,3630,3630,3630,0
20250414,121800,307756991,3630,3630,3630,3630,1
20250414,121700,307753361,3625,3625,3625,3625,50
20250414,121600,307572111,3630,3630,3630,3630,1
20250414,121500,307568481,3625,3625,3625,3625,50
20250414,121400,307387231,3630,3630,3630,3630,1
20250414,121300,307383601,3630,3625,3630,3625,51
20250414,121200,307198721,3630,3630,3630,3630,0
20250414,121100,307198721,3630,3630,3630,3630,1
20250414,121000,307195091,3630,3635,3635,3630,180
20250414,120900,306541681,3640,3640,3640,3640,20
20250414,120800,306468881,3640,3630,3640,3630,51
20250414,120700,306283741,3635,3635,3635,3635,2
20250414,120600,306276471,3630,3630,3630,3630,50
20250414,120500,306094971,3635,3640,3640,3635,12
20250414,120400,306051346,3640,3640,3640,3635,17
20250414,120300,305989471,3630,3630,3630,3630,50
20250414,120200,305807971,3640,3640,3640,3640,0
20250414,120100,305807971,3640,3640,3640,3640,217
20250414,120000,305018091,3645,3645,3645,3645,2
20250414,115900,305010801,3645,3640,3645,3640,51
20250414,115800,304825156,3645,3645,3645,3645,0
20250414,115700,304825156,3645,3645,3645,3645,4
20250414,115600,304810576,3640,3645,3645,3640,182
20250414,115500,304148091,3645,3645,3645,3645,0
20250414,115400,304148091,3645,3645,3645,3640,187
20250414,115300,303466726,3640,3645,3645,3640,289
20250414,115200,302413611,3645,3640,3645,3640,71
20250414,115100,302155066,3645,3645,3645,3645,6035
20250414,115000,280157491,3655,3655,3655,3655,251
20250414,114900,279240086,3650,3645,3650,3645,51
20250414,114800,279054186,3650,3650,3650,3650,1
20250414,114700,279050536,3645,3645,3645,3645,50
20250414,114600,278868286,3650,3650,3650,3650,1
20250414,114500,278864636,3645,3645,3645,3645,0
20250414,114400,278864636,3645,3645,3645,3645,50
20250414,114300,278682386,3635,3635,3635,3635,0
20250414,114200,278682386,3635,3655,3655,3635,51
20250414,114100,278496981,3630,3630,3630,3630,0
20250414,114000,278496981,3630,3640,3640,3630,50
20250414,113900,278315441,3645,3645,3645,3645,1
20250414,113800,278311796,3620,3620,3620,3620,0
20250414,113700,278311796,3620,3620,3620,3620,50
20250414,113600,278130796,3650,3660,3660,3600,691
20250414,113500,275629601,3640,3640,3640,3640,50
20250414,113400,275447601,3650,3655,3655,3650,744
20250414,113300,272731996,3650,3650,3650,3650,50
20250414,113200,272549496,3655,3655,3655,3655,1
20250414,113100,272545841,3655,3655,3655,3655,0
20250414,113000,272545841,3655,3650,3655,3650,51
20250414,112900,272359686,3655,3655,3655,3655,1
20250414,112800,272356031,3650,3650,3650,3650,50
20250414,112700,272173531,3655,3655,3655,3655,1
20250414,112600,272169876,3655,3650,3655,3650,51
20250414,112500,271983721,3655,3655,3655,3655,0
20250414,112400,271983721,3655,3650,3655,3650,50
20250414,112300,271801216,3655,3655,3655,3655,1
20250414,112200,271797561,3650,3650,3650,3650,0
20250414,112100,271797561,3650,3660,3660,3650,72
20250414,112000,271534386,3660,3660,3660,3660,0
20250414,111900,271534386,3660,3655,3660,3655,115
20250414,111800,271113736,3660,3660,3660,3660,1
20250414,111700,271110076,3650,3655,3655,3650,50
20250414,111600,270927406,3655,3660,3660,3655,51
20250414,111500,270740996,3650,3650,3650,3650,0
20250414,111400,270740996,3650,3650,3650,3650,50
20250414,111300,270558496,3655,3655,3655,3650,503
20250414,111200,268721281,3655,3655,3655,3650,52
20250414,111100,268531471,3655,3655,3655,3655,20
20250414,111000,268458371,3655,3655,3655,3655,2
20250414,110900,268451061,3650,3650,3650,3650,75
20250414,110800,268177311,3650,3650,3655,3650,523
20250414,110700,266268351,3650,3655,3655,3650,51
20250414,110600,266082196,3650,3650,3650,3650,0
20250414,110500,266082196,3650,3645,3650,3645,191
20250414,110400,265385296,3650,3650,3650,3650,4
20250414,110300,265370696,3650,3650,3650,3650,153
20250414,110200,264812246,3640,3650,3650,3640,186
20250414,110100,264133846,3655,3655,3655,3655,0
20250414,110000,264133846,3655,3650,3655,3650,51
20250414,105900,263947691,3650,3650,3650,3650,0
20250414,105800,263947691,3650,3650,3650,3650,400
20250414,105700,262487691,3650,3650,3655,3650,551
20250414,105600,260476536,3655,3655,3655,3655,1
20250414,105500,260472881,3650,3650,3650,3650,50
20250414,105400,260290381,3655,3650,3655,3650,24
20250414,105300,260202761,3650,3650,3650,3650,419
20250414,105200,258673411,3645,3645,3645,3645,937
20250414,105100,255258046,3650,3650,3650,3650,1
20250414,105000,255254396,3645,3645,3645,3645,50
20250414,104900,255072146,3650,3650,3650,3650,2
20250414,104800,255064846,3645,3645,3650,3645,64
20250414,104700,254831556,3650,3650,3650,3650,0
20250414,104600,254831556,3650,3645,3650,3645,51
20250414,104500,254645656,3650,3650,3650,3650,0
20250414,104400,254645656,3650,3650,3650,3650,0
20250414,104300,254645656,3650,3650,3650,3650,50
20250414,104200,254463156,3655,3650,3655,3650,476
20250414,104100,252723386,3645,3655,3655,3645,51
20250414,104000,252537481,3650,3650,3650,3650,0
20250414,103900,252537481,3650,3650,3650,3650,50
20250414,103800,252354981,3655,3655,3655,3655,0
20250414,103700,252354981,3655,3650,3655,3650,51
20250414,103600,252168826,3650,3650,3650,3650,0
20250414,103500,252168826,3650,3650,3650,3650,0
20250414,103400,252168826,3650,3650,3650,3650,0
20250414,103300,252168826,3650,3650,3650,3650,6
20250414,103200,252146926,3655,3655,3655,3655,1
20250414,103100,252143271,3655,3655,3655,3655,4
20250414,103000,252128651,3650,3650,3650,3650,1
20250414,102900,252125001,3655,3655,3655,3655,0
20250414,102800,252125001,3655,3655,3655,3655,92
20250414,102700,251788741,3660,3660,3660,3660,0
20250414,102600,251788741,3660,3660,3660,3660,1
20250414,102500,251785081,3660,3660,3660,3660,5
20250414,102400,251766781,3660,3660,3660,3660,0
20250414,102300,251766781,3660,3650,3660,3650,213
20250414,102200,250988246,3660,3660,3660,3660,0
20250414,102100,250988246,3660,3660,3660,3650,5
20250414,102000,250969966,3650,3650,3650,3650,30
20250414,101900,250860466,3650,3655,3660,3650,275
20250414,101800,249856691,3652,3652,3652,3652,0
20250414,101700,249856691,3652,3652,3652,3652,0
20250414,101600,249856691,3652,3652,3652,3652,0
20250414,101500,249856691,3652,3652,3652,3652,10
20250414,101400,249820171,3660,3660,3660,3660,1
20250414,101300,249816511,3660,3660,3660,3660,1
20250414,101200,249812851,3645,3660,3660,3645,408
20250414,101100,248321251,3660,3650,3660,3650,15
20250414,101000,248266371,3650,3645,3650,3645,5
20250414,100900,248248141,3650,3650,3650,3650,725
20250414,100800,245601891,3650,3650,3650,3650,0
20250414,100700,245601891,3650,3650,3650,3650,0
20250414,100600,245601891,3650,3650,3650,3650,500
20250414,100500,243776891,3650,3650,3650,3650,0
20250414,100400,243776891,3650,3650,3650,3650,139
20250414,100300,243269541,3650,3650,3650,3650,34
20250414,100200,243145441,3670,3670,3670,3670,1
20250414,100100,243141771,3660,3645,3660,3645,2082
20250414,100000,235534031,3645,3645,3645,3645,721
20250414,095900,232905986,3645,3645,3645,3645,10
20250414,095800,232869536,3650,3645,3650,3645,501
20250414,095700,231043386,3645,3645,3645,3645,101
20250414,095600,230675241,3645,3625,3645,3625,4007
20250414,095500,216079866,3645,3645,3645,3645,1
20250414,095400,216076221,3625,3650,3650,3625,2019
20250414,095300,208748071,3650,3650,3650,3650,40
20250414,095200,208602071,3650,3650,3650,3650,3
20250414,095100,208591121,3635,3635,3635,3635,1
20250414,095000,208587486,3640,3640,3640,3640,1000
20250414,094900,204947486,3655,3655,3655,3655,0
20250414,094800,204947486,3655,3655,3655,3655,0
20250414,094700,204947486,3655,3645,3655,3645,30
20250414,094600,204837966,3635,3635,3635,3635,0
20250414,094500,204837966,3635,3645,3645,3635,31
20250414,094400,204724981,3645,3645,3645,3645,101
20250414,094300,204356836,3662,3660,3662,3655,36
20250414,094200,204225223,3675,3675,3675,3675,383
20250414,094100,202817698,3675,3675,3675,3675,0
20250414,094000,202817698,3675,3675,3675,3675,1
20250414,093900,202814023,3680,3680,3680,3680,2439
20250414,093800,193838503,3680,3680,3680,3680,341
20250414,093700,192583623,3670,3680,3680,3670,1389
20250414,093600,187484073,3680,3675,3680,3675,1981
20250414,093500,180194003,3680,3675,3680,3655,13749
20250414,093400,129626308,3675,3675,3680,3670,4822
20250414,093300,111903388,3680,3675,3685,3675,1641
20250414,093200,105865688,3675,3675,3675,3675,50
20250414,093100,105681938,3675,3665,3675,3665,1821
20250414,093000,98992753,3665,3640,3665,3620,3278
20250414,092900,87097563,3640,3650,3670,3640,1006
20250414,092800,83425693,3650,3650,3670,3650,1415
20250414,092700,78250483,3655,3655,3655,3655,0
20250414,092600,78250483,3655,3655,3655,3655,3045
20250414,092500,67121008,3665,3665,3665,3665,2
20250414,092400,67113678,3655,3655,3655,3655,0
20250414,092300,67113678,3655,3655,3655,3655,0
20250414,092200,67113678,3655,3665,3670,3655,136
20250414,092100,66615563,3655,3655,3655,3655,1
20250414,092000,66611908,3660,3660,3665,3660,32
20250414,091900,66494783,3655,3655,3655,3655,151
20250414,091800,65942878,3630,3660,3665,3630,698
20250414,091700,63393233,3625,3625,3655,3625,3954
20250414,091600,49005628,3625,3625,3625,3625,0
20250414,091500,49005628,3625,3620,3625,3620,1165
20250414,091400,44783293,3625,3625,3625,3625,1819
20250414,091300,38189418,3625,3625,3630,3625,512
20250414,091200,36332408,3625,3625,3625,3625,0
20250414,091100,36332408,3625,3610,3630,3585,1997
20250414,091000,29096198,3575,3595,3610,3575,1801
20250414,090900,22612018,3600,3600,3600,3600,0
20250414,090800,22612018,3600,3600,3600,3600,1
20250414,090700,22608418,3570,3570,3600,3570,145
20250414,090600,22088768,3560,3560,3560,3560,0
20250414,090500,22088768,3560,3560,3560,3560,0
20250414,090400,22088768,3560,3560,3560,3560,0
20250414,090300,22088768,3560,3560,3560,3560,0
20250414,090200,22088768,3560,3540,3600,3535,5904
20250414,090100,1066085,3540,3540,3540,3540,1
20250414,090000,1062545,3535,3480,3535,3480,305