KissMeData/000430/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183100,183587565,3805,3805,3805,3805,926
20250305,183000,183587565,3805,3805,3805,3805,0
20250305,182900,183587565,3805,3805,3805,3805,0
20250305,182800,183587565,3805,3805,3805,3805,0
20250305,182700,183587565,3805,3805,3805,3805,0
20250305,182600,183587565,3805,3805,3805,3805,0
20250305,182500,183587565,3805,3805,3805,3805,0
20250305,182400,183587565,3805,3805,3805,3805,0
20250305,182300,183587565,3805,3805,3805,3805,0
20250305,182200,183587565,3805,3805,3805,3805,0
20250305,182100,183587565,3805,3805,3805,3805,0
20250305,182000,183587565,3805,3805,3805,3805,0
20250305,181900,183587565,3805,3805,3805,3805,0
20250305,181800,183587565,3805,3805,3805,3805,0
20250305,181700,183587565,3805,3805,3805,3805,0
20250305,181600,183587565,3805,3805,3805,3805,0
20250305,181500,183587565,3805,3805,3805,3805,0
20250305,181400,183587565,3805,3805,3805,3805,0
20250305,181300,183587565,3805,3805,3805,3805,0
20250305,181200,183587565,3805,3805,3805,3805,0
20250305,181100,183587565,3805,3805,3805,3805,0
20250305,181000,183587565,3805,3805,3805,3805,0
20250305,180900,183587565,3805,3805,3805,3805,0
20250305,180800,183587565,3805,3805,3805,3805,0
20250305,180700,183587565,3805,3805,3805,3805,0
20250305,180600,183587565,3805,3805,3805,3805,0
20250305,180500,183587565,3805,3805,3805,3805,0
20250305,180400,183587565,3805,3805,3805,3805,0
20250305,180300,183587565,3805,3805,3805,3805,0
20250305,180200,183587565,3805,3805,3805,3805,0
20250305,180100,183587565,3805,3805,3805,3805,926
20250305,180000,183587565,3805,3805,3805,3805,0
20250305,175900,183587565,3805,3805,3805,3805,0
20250305,175800,183587565,3805,3805,3805,3805,0
20250305,175700,183587565,3805,3805,3805,3805,0
20250305,175600,183587565,3805,3805,3805,3805,0
20250305,175500,183587565,3805,3805,3805,3805,0
20250305,175400,183587565,3805,3805,3805,3805,0
20250305,175300,183587565,3805,3805,3805,3805,0
20250305,175200,183587565,3805,3805,3805,3805,0
20250305,175100,183587565,3805,3805,3805,3805,0
20250305,175000,183587565,3805,3805,3805,3805,0
20250305,174900,183587565,3805,3805,3805,3805,0
20250305,174800,183587565,3805,3805,3805,3805,0
20250305,174700,183587565,3805,3805,3805,3805,0
20250305,174600,183587565,3805,3805,3805,3805,0
20250305,174500,183587565,3805,3805,3805,3805,0
20250305,174400,183587565,3805,3805,3805,3805,0
20250305,174300,183587565,3805,3805,3805,3805,0
20250305,174200,183587565,3805,3805,3805,3805,0
20250305,174100,183587565,3805,3805,3805,3805,0
20250305,174000,183587565,3805,3805,3805,3805,0
20250305,173900,183587565,3805,3805,3805,3805,0
20250305,173800,183587565,3805,3805,3805,3805,0
20250305,173700,183587565,3805,3805,3805,3805,0
20250305,173600,183587565,3805,3805,3805,3805,0
20250305,173500,183587565,3805,3805,3805,3805,0
20250305,173400,183587565,3805,3805,3805,3805,0
20250305,173300,183587565,3805,3805,3805,3805,0
20250305,173200,183587565,3805,3805,3805,3805,0
20250305,173100,183587565,3805,3805,3805,3805,926
20250305,173000,183587565,3805,3805,3805,3805,0
20250305,172900,183587565,3805,3805,3805,3805,0
20250305,172800,183587565,3805,3805,3805,3805,0
20250305,172700,183587565,3805,3805,3805,3805,0
20250305,172600,183587565,3805,3805,3805,3805,0
20250305,172500,183587565,3805,3805,3805,3805,0
20250305,172400,183587565,3805,3805,3805,3805,0
20250305,172300,183587565,3805,3805,3805,3805,0
20250305,172200,183587565,3805,3805,3805,3805,0
20250305,172100,183587565,3805,3805,3805,3805,0
20250305,172000,183587565,3805,3805,3805,3805,0
20250305,171900,183587565,3805,3805,3805,3805,0
20250305,171800,183587565,3805,3805,3805,3805,0
20250305,171700,183587565,3805,3805,3805,3805,0
20250305,171600,183587565,3805,3805,3805,3805,0
20250305,171500,183587565,3805,3805,3805,3805,0
20250305,171400,183587565,3805,3805,3805,3805,0
20250305,171300,183587565,3805,3805,3805,3805,0
20250305,171200,183587565,3805,3805,3805,3805,0
20250305,171100,183587565,3805,3805,3805,3805,0
20250305,171000,183587565,3805,3805,3805,3805,0
20250305,170900,183587565,3805,3805,3805,3805,0
20250305,170800,183587565,3805,3805,3805,3805,0
20250305,170700,183587565,3805,3805,3805,3805,0
20250305,170600,183587565,3805,3805,3805,3805,0
20250305,170500,183587565,3805,3805,3805,3805,0
20250305,170400,183587565,3805,3805,3805,3805,0
20250305,170300,183587565,3805,3805,3805,3805,0
20250305,170200,183587565,3805,3805,3805,3805,0
20250305,170100,183587565,3805,3805,3805,3805,926
20250305,170000,183587565,3805,3805,3805,3805,0
20250305,165900,183587565,3805,3805,3805,3805,0
20250305,165800,183587565,3805,3805,3805,3805,0
20250305,165700,183587565,3805,3805,3805,3805,0
20250305,165600,183587565,3805,3805,3805,3805,0
20250305,165500,183587565,3805,3805,3805,3805,0
20250305,165400,183587565,3805,3805,3805,3805,0
20250305,165300,183587565,3805,3805,3805,3805,0
20250305,165200,183587565,3805,3805,3805,3805,0
20250305,165100,183587565,3805,3805,3805,3805,0
20250305,165000,183587565,3805,3805,3805,3805,0
20250305,164900,183587565,3805,3805,3805,3805,0
20250305,164800,183587565,3805,3805,3805,3805,0
20250305,164700,183587565,3805,3805,3805,3805,0
20250305,164600,183587565,3805,3805,3805,3805,0
20250305,164500,183587565,3805,3805,3805,3805,0
20250305,164400,183587565,3805,3805,3805,3805,0
20250305,164300,183587565,3805,3805,3805,3805,0
20250305,164200,183587565,3805,3805,3805,3805,0
20250305,164100,183587565,3805,3805,3805,3805,0
20250305,164000,183587565,3805,3805,3805,3805,0
20250305,163900,183587565,3805,3805,3805,3805,0
20250305,163800,183587565,3805,3805,3805,3805,0
20250305,163700,183587565,3805,3805,3805,3805,0
20250305,163600,183587565,3805,3805,3805,3805,0
20250305,163500,183587565,3805,3805,3805,3805,0
20250305,163400,183587565,3805,3805,3805,3805,0
20250305,163300,183587565,3805,3805,3805,3805,0
20250305,163200,183587565,3805,3805,3805,3805,0
20250305,163100,183587565,3805,3805,3805,3805,926
20250305,163000,183587565,3805,3805,3805,3805,0
20250305,162900,183587565,3805,3805,3805,3805,0
20250305,162800,183587565,3805,3805,3805,3805,0
20250305,162700,183587565,3805,3805,3805,3805,0
20250305,162600,183587565,3805,3805,3805,3805,0
20250305,162500,183587565,3805,3805,3805,3805,0
20250305,162400,183587565,3805,3805,3805,3805,0
20250305,162300,183587565,3805,3805,3805,3805,0
20250305,162200,183587565,3805,3805,3805,3805,0
20250305,162100,183587565,3805,3805,3805,3805,0
20250305,162000,183587565,3805,3805,3805,3805,0
20250305,161900,183587565,3805,3805,3805,3805,0
20250305,161800,183587565,3805,3805,3805,3805,0
20250305,161700,183587565,3805,3805,3805,3805,0
20250305,161600,183587565,3805,3805,3805,3805,0
20250305,161500,183587565,3805,3805,3805,3805,0
20250305,161400,183587565,3805,3805,3805,3805,0
20250305,161300,183587565,3805,3805,3805,3805,0
20250305,161200,183587565,3805,3805,3805,3805,0
20250305,161100,183587565,3805,3805,3805,3805,0
20250305,161000,183587565,3805,3805,3805,3805,0
20250305,160900,183587565,3805,3805,3805,3805,0
20250305,160800,183587565,3805,3805,3805,3805,0
20250305,160700,183587565,3805,3805,3805,3805,0
20250305,160600,183587565,3805,3805,3805,3805,0
20250305,160500,183587565,3805,3805,3805,3805,0
20250305,160400,183587565,3805,3805,3805,3805,0
20250305,160300,183587565,3805,3805,3805,3805,0
20250305,160200,183587565,3805,3805,3805,3805,0
20250305,160100,183587565,3805,3805,3805,3805,926
20250305,160000,183587565,3805,3805,3805,3805,0
20250305,155900,183587565,3805,3805,3805,3805,0
20250305,155800,183587565,3805,3805,3805,3805,0
20250305,155700,183587565,3805,3805,3805,3805,0
20250305,155600,183587565,3805,3805,3805,3805,0
20250305,155500,183587565,3805,3805,3805,3805,0
20250305,155400,183587565,3805,3805,3805,3805,0
20250305,155300,183587565,3805,3805,3805,3805,0
20250305,155200,183587565,3805,3805,3805,3805,0
20250305,155100,183587565,3805,3805,3805,3805,0
20250305,155000,183587565,3805,3805,3805,3805,0
20250305,154900,183587565,3805,3805,3805,3805,0
20250305,154800,183587565,3805,3805,3805,3805,0
20250305,154700,183587565,3805,3805,3805,3805,0
20250305,154600,183587565,3805,3805,3805,3805,0
20250305,154500,183587565,3805,3805,3805,3805,0
20250305,154400,183587565,3805,3805,3805,3805,0
20250305,154300,183587565,3805,3805,3805,3805,0
20250305,154200,183587565,3805,3805,3805,3805,0
20250305,154100,183587565,3805,3805,3805,3805,0
20250305,154000,183587565,3805,3805,3805,3805,0
20250305,153900,183587565,3805,3805,3805,3805,0
20250305,153800,183587565,3805,3805,3805,3805,0
20250305,153700,183587565,3805,3805,3805,3805,0
20250305,153600,183587565,3805,3805,3805,3805,0
20250305,153500,183587565,3805,3805,3805,3805,0
20250305,153400,183587565,3805,3805,3805,3805,0
20250305,153300,183587565,3805,3805,3805,3805,0
20250305,153200,183587565,3805,3805,3805,3805,0
20250305,153100,183587565,3805,3805,3805,3805,926
20250305,153000,183587565,3805,3805,3805,3805,926
20250305,152900,180064135,3805,3805,3805,3805,0
20250305,152800,180064135,3805,3805,3805,3805,0
20250305,152700,180064135,3805,3805,3805,3805,0
20250305,152600,180064135,3805,3805,3805,3805,0
20250305,152500,180064135,3805,3805,3805,3805,0
20250305,152400,180064135,3805,3805,3805,3805,0
20250305,152300,180064135,3805,3805,3805,3805,0
20250305,152200,180064135,3805,3805,3805,3805,0
20250305,152100,180064135,3805,3805,3805,3805,0
20250305,152000,180064135,3805,3805,3805,3805,0
20250305,151900,180064135,3805,3795,3805,3795,84
20250305,151800,179744955,3805,3805,3805,3805,39
20250305,151700,179596560,3810,3810,3810,3810,0
20250305,151600,179596560,3810,3810,3810,3810,550
20250305,151500,177501060,3810,3795,3815,3795,105
20250305,151400,177101065,3815,3810,3815,3805,994
20250305,151300,173312645,3810,3810,3810,3805,179
20250305,151200,172630660,3810,3815,3815,3810,11
20250305,151100,172588725,3815,3810,3815,3810,2267
20250305,151000,163951450,3810,3800,3810,3800,1030
20250305,150900,160031265,3800,3800,3800,3800,3
20250305,150800,160019865,3805,3805,3805,3805,0
20250305,150700,160019865,3805,3805,3805,3805,0
20250305,150600,160019865,3805,3805,3805,3805,0
20250305,150500,160019865,3805,3805,3805,3805,81
20250305,150400,159711660,3805,3805,3805,3805,0
20250305,150300,159711660,3805,3805,3805,3805,0
20250305,150200,159711660,3805,3805,3805,3805,0
20250305,150100,159711660,3805,3805,3805,3805,0
20250305,150000,159711660,3805,3805,3805,3805,1
20250305,145900,159707855,3800,3800,3800,3800,367
20250305,145800,158313255,3800,3800,3800,3800,247
20250305,145700,157374655,3805,3805,3805,3805,0
20250305,145600,157374655,3805,3805,3805,3805,0
20250305,145500,157374655,3805,3805,3805,3805,0
20250305,145400,157374655,3805,3805,3805,3805,0
20250305,145300,157374655,3805,3805,3805,3805,0
20250305,145200,157374655,3805,3800,3805,3800,203
20250305,145100,156603240,3800,3800,3800,3800,1343
20250305,145000,151499840,3795,3795,3795,3795,435
20250305,144900,149849015,3795,3795,3795,3795,0
20250305,144800,149849015,3795,3795,3795,3795,0
20250305,144700,149849015,3795,3795,3795,3795,0
20250305,144600,149849015,3795,3795,3795,3795,0
20250305,144500,149849015,3795,3795,3795,3795,0
20250305,144400,149849015,3795,3795,3795,3795,2
20250305,144300,149841425,3775,3780,3780,3775,5
20250305,144200,149822540,3795,3795,3795,3795,52
20250305,144100,149625200,3795,3795,3795,3795,0
20250305,144000,149625200,3795,3795,3795,3795,0
20250305,143900,149625200,3795,3795,3795,3795,0
20250305,143800,149625200,3795,3780,3795,3780,116
20250305,143700,149186705,3795,3795,3795,3795,0
20250305,143600,149186705,3795,3795,3795,3795,102
20250305,143500,148799615,3795,3795,3795,3795,1
20250305,143400,148795820,3780,3780,3780,3780,500
20250305,143300,146905820,3785,3790,3790,3785,18
20250305,143200,146837685,3795,3795,3795,3795,0
20250305,143100,146837685,3795,3795,3795,3795,0
20250305,143000,146837685,3795,3795,3795,3795,0
20250305,142900,146837685,3795,3795,3795,3795,5
20250305,142800,146818710,3780,3780,3780,3780,0
20250305,142700,146818710,3780,3780,3780,3780,1
20250305,142600,146814930,3795,3795,3795,3795,1
20250305,142500,146811135,3795,3795,3795,3795,0
20250305,142400,146811135,3795,3795,3795,3795,0
20250305,142300,146811135,3795,3795,3795,3795,0
20250305,142200,146811135,3795,3795,3795,3795,0
20250305,142100,146811135,3795,3795,3795,3795,0
20250305,142000,146811135,3795,3795,3795,3795,0
20250305,141900,146811135,3795,3795,3795,3795,0
20250305,141800,146811135,3795,3795,3795,3795,1
20250305,141700,146807340,3780,3780,3780,3780,0
20250305,141600,146807340,3780,3780,3780,3780,62
20250305,141500,146572980,3790,3790,3790,3790,0
20250305,141400,146572980,3790,3790,3790,3790,0
20250305,141300,146572980,3790,3790,3790,3790,0
20250305,141200,146572980,3790,3790,3790,3790,1
20250305,141100,146569190,3780,3780,3780,3780,0
20250305,141000,146569190,3780,3780,3780,3780,150
20250305,140900,146002190,3800,3800,3800,3800,0
20250305,140800,146002190,3800,3800,3800,3800,0
20250305,140700,146002190,3800,3800,3800,3780,292
20250305,140600,144898390,3780,3780,3780,3780,1
20250305,140500,144894610,3780,3780,3780,3780,50
20250305,140400,144705610,3810,3810,3810,3810,0
20250305,140300,144705610,3810,3810,3810,3810,0
20250305,140200,144705610,3810,3810,3810,3810,0
20250305,140100,144705610,3810,3810,3810,3810,0
20250305,140000,144705610,3810,3810,3810,3810,0
20250305,135900,144705610,3810,3810,3810,3810,0
20250305,135800,144705610,3810,3810,3810,3810,0
20250305,135700,144705610,3810,3810,3810,3810,0
20250305,135600,144705610,3810,3810,3810,3810,0
20250305,135500,144705610,3810,3810,3810,3810,0
20250305,135400,144705610,3810,3810,3810,3810,0
20250305,135300,144705610,3810,3810,3810,3810,0
20250305,135200,144705610,3810,3810,3810,3810,1
20250305,135100,144701800,3775,3775,3775,3775,0
20250305,135000,144701800,3775,3775,3775,3775,0
20250305,134900,144701800,3775,3775,3775,3775,1
20250305,134800,144698025,3810,3810,3810,3810,0
20250305,134700,144698025,3810,3810,3810,3775,233
20250305,134600,143818380,3780,3810,3810,3780,15
20250305,134500,143761620,3810,3810,3810,3810,2
20250305,134400,143754000,3780,3780,3780,3780,600
20250305,134300,141486000,3810,3810,3810,3810,0
20250305,134200,141486000,3810,3810,3810,3810,0
20250305,134100,141486000,3810,3810,3810,3810,0
20250305,134000,141486000,3810,3810,3810,3810,0
20250305,133900,141486000,3810,3810,3810,3810,0
20250305,133800,141486000,3810,3810,3810,3810,0
20250305,133700,141486000,3810,3810,3810,3810,0
20250305,133600,141486000,3810,3810,3810,3810,0
20250305,133500,141486000,3810,3810,3810,3810,0
20250305,133400,141486000,3810,3810,3810,3810,0
20250305,133300,141486000,3810,3810,3810,3810,0
20250305,133200,141486000,3810,3810,3810,3810,0
20250305,133100,141486000,3810,3810,3810,3810,1
20250305,133000,141482190,3780,3780,3780,3780,0
20250305,132900,141482190,3780,3815,3815,3780,700
20250305,132800,138818690,3810,3810,3810,3810,200
20250305,132700,138056690,3810,3805,3810,3805,141
20250305,132600,137520150,3775,3800,3800,3775,191
20250305,132500,136794375,3795,3795,3795,3795,510
20250305,132400,134858925,3795,3795,3795,3795,5
20250305,132300,134839950,3790,3790,3790,3790,0
20250305,132200,134839950,3790,3790,3790,3790,55
20250305,132100,134631500,3790,3790,3790,3790,50
20250305,132000,134442000,3800,3800,3800,3800,0
20250305,131900,134442000,3800,3800,3800,3800,0
20250305,131800,134442000,3800,3800,3800,3800,0
20250305,131700,134442000,3800,3800,3800,3800,0
20250305,131600,134442000,3800,3800,3800,3800,0
20250305,131500,134442000,3800,3800,3800,3800,0
20250305,131400,134442000,3800,3800,3800,3800,0
20250305,131300,134442000,3800,3800,3800,3800,0
20250305,131200,134442000,3800,3800,3800,3800,0
20250305,131100,134442000,3800,3800,3800,3800,0
20250305,131000,134442000,3800,3800,3800,3800,0
20250305,130900,134442000,3800,3800,3800,3800,50
20250305,130800,134252000,3800,3800,3800,3800,1
20250305,130700,134248200,3800,3800,3800,3800,0
20250305,130600,134248200,3800,3800,3800,3800,0
20250305,130500,134248200,3800,3800,3800,3800,0
20250305,130400,134248200,3800,3800,3800,3800,0
20250305,130300,134248200,3800,3800,3800,3800,0
20250305,130200,134248200,3800,3800,3800,3800,0
20250305,130100,134248200,3800,3800,3800,3800,0
20250305,130000,134248200,3800,3775,3800,3775,3
20250305,125900,134236850,3805,3805,3805,3805,1
20250305,125800,134233045,3805,3805,3805,3805,20
20250305,125700,134156945,3805,3800,3805,3800,2
20250305,125600,134149340,3775,3775,3775,3775,1
20250305,125500,134145565,3775,3775,3775,3775,1
20250305,125400,134141790,3800,3800,3800,3800,0
20250305,125300,134141790,3800,3800,3800,3800,0
20250305,125200,134141790,3800,3800,3800,3800,1
20250305,125100,134137990,3775,3800,3800,3775,50
20250305,125000,133948040,3810,3810,3810,3810,0
20250305,124900,133948040,3810,3810,3810,3810,1
20250305,124800,133944230,3800,3805,3810,3800,230
20250305,124700,133068515,3800,3805,3805,3800,4
20250305,124600,133053310,3800,3800,3800,3800,84
20250305,124500,132734110,3805,3805,3805,3805,18
20250305,124400,132665620,3800,3800,3800,3800,615
20250305,124300,130328620,3800,3805,3805,3800,645
20250305,124200,127877320,3800,3800,3800,3800,5152
20250305,124100,108299720,3800,3800,3800,3800,0
20250305,124000,108299720,3800,3785,3800,3785,415
20250305,123900,106725080,3770,3770,3770,3770,1
20250305,123800,106721310,3770,3770,3770,3770,1
20250305,123700,106717540,3770,3770,3770,3770,1
20250305,123600,106713770,3770,3770,3770,3770,0
20250305,123500,106713770,3770,3770,3770,3770,1
20250305,123400,106710000,3770,3770,3770,3770,1
20250305,123300,106706230,3770,3805,3805,3770,81
20250305,123200,106400825,3800,3760,3800,3760,8811
20250305,123100,72995075,3755,3755,3755,3755,3
20250305,123000,72983810,3755,3755,3755,3755,0
20250305,122900,72983810,3755,3755,3755,3755,0
20250305,122800,72983810,3755,3755,3755,3755,0
20250305,122700,72983810,3755,3755,3755,3755,0
20250305,122600,72983810,3755,3755,3755,3755,2
20250305,122500,72976300,3770,3770,3770,3770,0
20250305,122400,72976300,3770,3770,3770,3770,0
20250305,122300,72976300,3770,3770,3770,3770,25
20250305,122200,72882050,3755,3765,3770,3755,93
20250305,122100,72531665,3755,3755,3755,3755,1
20250305,122000,72527910,3765,3760,3765,3760,8
20250305,121900,72497820,3755,3755,3755,3755,1
20250305,121800,72494065,3755,3755,3755,3755,1
20250305,121700,72490310,3755,3755,3755,3755,1
20250305,121600,72486555,3755,3755,3755,3755,0
20250305,121500,72486555,3755,3755,3755,3755,0
20250305,121400,72486555,3755,3755,3755,3755,1
20250305,121300,72482800,3755,3755,3755,3755,1
20250305,121200,72479045,3770,3770,3770,3770,0
20250305,121100,72479045,3770,3770,3770,3770,1
20250305,121000,72475275,3755,3755,3755,3755,61
20250305,120900,72246220,3755,3755,3755,3755,1
20250305,120800,72242465,3765,3755,3765,3755,101
20250305,120700,71863200,3755,3755,3755,3755,0
20250305,120600,71863200,3755,3755,3755,3755,1
20250305,120500,71859445,3770,3755,3770,3755,3
20250305,120400,71848155,3765,3765,3765,3765,0
20250305,120300,71848155,3765,3765,3765,3765,1
20250305,120200,71844390,3755,3755,3755,3755,701
20250305,120100,69212135,3755,3755,3755,3755,0
20250305,120000,69212135,3755,3755,3755,3755,1
20250305,115900,69208380,3755,3755,3755,3755,5
20250305,115800,69189605,3755,3755,3755,3755,301
20250305,115700,68059350,3755,3755,3760,3755,3459
20250305,115600,55054710,3755,3755,3755,3755,1
20250305,115500,55050955,3750,3750,3750,3750,5
20250305,115400,55032205,3750,3750,3750,3750,0
20250305,115300,55032205,3750,3750,3750,3750,3
20250305,115200,55020955,3755,3755,3755,3755,0
20250305,115100,55020955,3755,3755,3755,3755,0
20250305,115000,55020955,3755,3755,3755,3755,1
20250305,114900,55017200,3750,3750,3750,3750,2
20250305,114800,55009700,3750,3750,3750,3750,1
20250305,114700,55005950,3750,3750,3750,3750,0
20250305,114600,55005950,3750,3750,3750,3750,0
20250305,114500,55005950,3750,3750,3750,3750,2
20250305,114400,54998450,3750,3750,3750,3750,0
20250305,114300,54998450,3750,3750,3750,3750,1
20250305,114200,54994700,3750,3750,3750,3750,0
20250305,114100,54994700,3750,3750,3750,3745,3
20250305,114000,54983455,3745,3745,3745,3745,0
20250305,113900,54983455,3745,3745,3745,3745,1
20250305,113800,54979710,3755,3755,3755,3755,0
20250305,113700,54979710,3755,3745,3755,3745,2
20250305,113600,54972210,3745,3745,3745,3745,0
20250305,113500,54972210,3745,3750,3750,3745,741
20250305,113400,52193465,3750,3750,3750,3750,0
20250305,113300,52193465,3750,3750,3750,3750,2
20250305,113200,52185965,3755,3755,3755,3755,0
20250305,113100,52185965,3755,3755,3755,3755,1
20250305,113000,52182210,3755,3750,3755,3750,8
20250305,112900,52152175,3750,3750,3750,3750,2
20250305,112800,52144675,3750,3750,3750,3750,0
20250305,112700,52144675,3750,3750,3750,3750,1
20250305,112600,52140925,3750,3750,3750,3750,0
20250305,112500,52140925,3750,3750,3755,3750,3
20250305,112400,52129670,3755,3755,3755,3755,0
20250305,112300,52129670,3755,3755,3755,3755,1
20250305,112200,52125915,3750,3750,3750,3750,1
20250305,112100,52122165,3760,3760,3760,3760,1
20250305,112000,52118405,3750,3760,3760,3750,1789
20250305,111900,45400680,3760,3760,3760,3760,0
20250305,111800,45400680,3760,3760,3760,3760,1
20250305,111700,45396920,3770,3765,3770,3765,2
20250305,111600,45389385,3760,3760,3760,3760,1
20250305,111500,45385625,3760,3760,3760,3760,0
20250305,111400,45385625,3760,3760,3760,3760,1
20250305,111300,45381865,3765,3765,3765,3765,1
20250305,111200,45378100,3760,3760,3760,3760,1
20250305,111100,45374340,3760,3760,3760,3760,0
20250305,111000,45374340,3760,3760,3760,3760,1
20250305,110900,45370580,3760,3760,3760,3760,0
20250305,110800,45370580,3760,3770,3770,3760,2
20250305,110700,45363050,3760,3760,3760,3760,0
20250305,110600,45363050,3760,3760,3760,3760,0
20250305,110500,45363050,3760,3760,3760,3760,2
20250305,110400,45355530,3760,3760,3760,3760,1
20250305,110300,45351770,3765,3765,3765,3765,38
20250305,110200,45208700,3770,3770,3770,3770,1
20250305,110100,45204930,3765,3770,3770,3765,3
20250305,110000,45193630,3760,3760,3760,3760,1
20250305,105900,45189870,3765,3765,3765,3765,0
20250305,105800,45189870,3765,3760,3765,3760,3
20250305,105700,45178585,3755,3755,3755,3755,1
20250305,105600,45174830,3755,3755,3755,3755,1
20250305,105500,45171075,3755,3755,3755,3755,0
20250305,105400,45171075,3755,3755,3755,3755,0
20250305,105300,45171075,3755,3755,3755,3755,1
20250305,105200,45167320,3755,3755,3755,3755,1
20250305,105100,45163565,3765,3760,3765,3760,4507
20250305,105000,28214745,3760,3760,3760,3760,0
20250305,104900,28214745,3760,3755,3760,3755,2
20250305,104800,28207230,3755,3755,3755,3755,1
20250305,104700,28203475,3750,3760,3760,3750,2
20250305,104600,28195965,3755,3755,3755,3755,0
20250305,104500,28195965,3755,3755,3755,3755,0
20250305,104400,28195965,3755,3755,3755,3755,2
20250305,104300,28188455,3750,3755,3760,3750,3
20250305,104200,28177190,3750,3750,3750,3750,0
20250305,104100,28177190,3750,3750,3750,3750,0
20250305,104000,28177190,3750,3750,3750,3750,1
20250305,103900,28173440,3750,3750,3750,3750,1
20250305,103800,28169690,3755,3755,3755,3755,1
20250305,103700,28165935,3760,3760,3760,3760,1
20250305,103600,28162175,3750,3755,3755,3750,3
20250305,103500,28150915,3750,3750,3750,3750,1
20250305,103400,28147165,3750,3750,3750,3750,0
20250305,103300,28147165,3750,3750,3750,3750,0
20250305,103200,28147165,3750,3750,3750,3750,1
20250305,103100,28143415,3755,3760,3760,3755,587
20250305,103000,25936320,3765,3765,3765,3765,1
20250305,102900,25932555,3760,3760,3760,3760,0
20250305,102800,25932555,3760,3760,3760,3760,1
20250305,102700,25928795,3760,3760,3765,3760,416
20250305,102600,24364565,3760,3760,3760,3760,0
20250305,102500,24364565,3760,3760,3760,3760,1
20250305,102400,24360805,3760,3760,3760,3760,2
20250305,102300,24353285,3765,3760,3765,3760,24
20250305,102200,24262930,3760,3760,3760,3760,0
20250305,102100,24262930,3760,3760,3760,3760,0
20250305,102000,24262930,3760,3740,3765,3740,652
20250305,101900,21815025,3730,3730,3730,3730,1
20250305,101800,21811295,3730,3740,3745,3730,5
20250305,101700,21792600,3735,3735,3735,3735,0
20250305,101600,21792600,3735,3735,3735,3735,1
20250305,101500,21788865,3730,3730,3730,3730,0
20250305,101400,21788865,3730,3735,3740,3730,3
20250305,101300,21777660,3740,3740,3740,3740,3
20250305,101200,21766440,3740,3740,3740,3740,1
20250305,101100,21762700,3745,3745,3745,3725,5
20250305,101000,21743995,3725,3725,3725,3725,1
20250305,100900,21740270,3750,3750,3750,3720,7
20250305,100800,21714080,3725,3745,3750,3725,638
20250305,100700,19337460,3750,3750,3750,3750,0
20250305,100600,19337460,3750,3725,3750,3725,4
20250305,100500,19322515,3750,3750,3750,3750,0
20250305,100400,19322515,3750,3750,3750,3750,0
20250305,100300,19322515,3750,3750,3750,3750,1
20250305,100200,19318765,3725,3725,3725,3725,2
20250305,100100,19311315,3755,3755,3755,3755,0
20250305,100000,19311315,3755,3755,3755,3755,0
20250305,095900,19311315,3755,3725,3755,3725,634
20250305,095800,16949635,3725,3725,3725,3725,2
20250305,095700,16942185,3755,3740,3755,3740,21
20250305,095600,16863365,3725,3725,3725,3725,0
20250305,095500,16863365,3725,3725,3725,3725,9
20250305,095400,16829840,3725,3725,3725,3725,2
20250305,095300,16822390,3750,3750,3750,3750,0
20250305,095200,16822390,3750,3750,3750,3750,0
20250305,095100,16822390,3750,3750,3750,3750,0
20250305,095000,16822390,3750,3725,3750,3725,12
20250305,094900,16777420,3725,3725,3725,3725,1
20250305,094800,16773695,3750,3750,3750,3750,0
20250305,094700,16773695,3750,3735,3750,3730,1860
20250305,094600,9829330,3735,3735,3735,3730,193
20250305,094500,9108485,3735,3740,3740,3735,31
20250305,094400,8992550,3740,3755,3755,3740,80
20250305,094300,8693335,3750,3750,3750,3750,268
20250305,094200,7688335,3755,3750,3755,3750,2
20250305,094100,7680830,3740,3740,3740,3740,2
20250305,094000,7673350,3750,3750,3750,3750,1
20250305,093900,7669600,3755,3755,3755,3755,27
20250305,093800,7568215,3755,3750,3755,3750,39
20250305,093700,7421815,3750,3740,3750,3740,80
20250305,093600,7122490,3745,3745,3745,3745,11
20250305,093500,7081295,3755,3755,3755,3755,1
20250305,093400,7077540,3755,3750,3755,3750,292
20250305,093300,5982535,3750,3750,3750,3750,10
20250305,093200,5945035,3750,3750,3750,3750,10
20250305,093100,5907535,3750,3750,3750,3750,1
20250305,093000,5903785,3750,3745,3750,3735,209
20250305,092900,5123120,3745,3745,3745,3745,2
20250305,092800,5115630,3740,3740,3745,3740,73
20250305,092700,4842345,3735,3735,3735,3735,54
20250305,092600,4640655,3735,3735,3735,3735,1
20250305,092500,4636920,3730,3730,3730,3730,4
20250305,092400,4622000,3730,3725,3730,3725,32
20250305,092300,4502730,3745,3745,3745,3745,0
20250305,092200,4502730,3745,3745,3745,3745,0
20250305,092100,4502730,3745,3745,3745,3745,0
20250305,092000,4502730,3745,3745,3745,3745,0
20250305,091900,4502730,3745,3745,3745,3745,309
20250305,091800,3345525,3745,3745,3745,3745,0
20250305,091700,3345525,3745,3745,3745,3745,0
20250305,091600,3345525,3745,3745,3745,3745,0
20250305,091500,3345525,3745,3745,3745,3745,0
20250305,091400,3345525,3745,3745,3745,3745,0
20250305,091300,3345525,3745,3745,3745,3745,0
20250305,091200,3345525,3745,3745,3745,3745,0
20250305,091100,3345525,3745,3745,3745,3745,0
20250305,091000,3345525,3745,3745,3745,3745,0
20250305,090900,3345525,3745,3745,3745,3745,0
20250305,090800,3345525,3745,3745,3745,3745,0
20250305,090700,3345525,3745,3745,3745,3745,0
20250305,090600,3345525,3745,3745,3745,3745,1
20250305,090500,3341780,3740,3720,3740,3705,731
20250305,090400,624960,3720,3720,3720,3720,0
20250305,090300,624960,3720,3720,3720,3720,83
20250305,090200,316200,3720,3720,3720,3720,0
20250305,090100,316200,3720,3720,3720,3720,0
20250305,090000,316200,3720,3720,3720,3720,85