KissMeData/000430/min/candle-20250313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,183100,200071577,3690,3690,3690,3690,1355
20250313,183000,200071577,3690,3690,3690,3690,0
20250313,182900,200071577,3690,3690,3690,3690,0
20250313,182800,200071577,3690,3690,3690,3690,0
20250313,182700,200071577,3690,3690,3690,3690,0
20250313,182600,200071577,3690,3690,3690,3690,0
20250313,182500,200071577,3690,3690,3690,3690,0
20250313,182400,200071577,3690,3690,3690,3690,0
20250313,182300,200071577,3690,3690,3690,3690,0
20250313,182200,200071577,3690,3690,3690,3690,0
20250313,182100,200071577,3690,3690,3690,3690,0
20250313,182000,200071577,3690,3690,3690,3690,0
20250313,181900,200071577,3690,3690,3690,3690,0
20250313,181800,200071577,3690,3690,3690,3690,0
20250313,181700,200071577,3690,3690,3690,3690,0
20250313,181600,200071577,3690,3690,3690,3690,0
20250313,181500,200071577,3690,3690,3690,3690,0
20250313,181400,200071577,3690,3690,3690,3690,0
20250313,181300,200071577,3690,3690,3690,3690,0
20250313,181200,200071577,3690,3690,3690,3690,0
20250313,181100,200071577,3690,3690,3690,3690,0
20250313,181000,200071577,3690,3690,3690,3690,0
20250313,180900,200071577,3690,3690,3690,3690,0
20250313,180800,200071577,3690,3690,3690,3690,0
20250313,180700,200071577,3690,3690,3690,3690,0
20250313,180600,200071577,3690,3690,3690,3690,0
20250313,180500,200071577,3690,3690,3690,3690,0
20250313,180400,200071577,3690,3690,3690,3690,0
20250313,180300,200071577,3690,3690,3690,3690,0
20250313,180200,200071577,3690,3690,3690,3690,0
20250313,180100,200071577,3690,3690,3690,3690,1355
20250313,180000,200071577,3690,3690,3690,3690,0
20250313,175900,200071577,3690,3690,3690,3690,0
20250313,175800,200071577,3690,3690,3690,3690,0
20250313,175700,200071577,3690,3690,3690,3690,0
20250313,175600,200071577,3690,3690,3690,3690,0
20250313,175500,200071577,3690,3690,3690,3690,0
20250313,175400,200071577,3690,3690,3690,3690,0
20250313,175300,200071577,3690,3690,3690,3690,0
20250313,175200,200071577,3690,3690,3690,3690,0
20250313,175100,200071577,3690,3690,3690,3690,0
20250313,175000,200071577,3690,3690,3690,3690,0
20250313,174900,200071577,3690,3690,3690,3690,0
20250313,174800,200071577,3690,3690,3690,3690,0
20250313,174700,200071577,3690,3690,3690,3690,0
20250313,174600,200071577,3690,3690,3690,3690,0
20250313,174500,200071577,3690,3690,3690,3690,0
20250313,174400,200071577,3690,3690,3690,3690,0
20250313,174300,200071577,3690,3690,3690,3690,0
20250313,174200,200071577,3690,3690,3690,3690,0
20250313,174100,200071577,3690,3690,3690,3690,0
20250313,174000,200071577,3690,3690,3690,3690,0
20250313,173900,200071577,3690,3690,3690,3690,0
20250313,173800,200071577,3690,3690,3690,3690,0
20250313,173700,200071577,3690,3690,3690,3690,0
20250313,173600,200071577,3690,3690,3690,3690,0
20250313,173500,200071577,3690,3690,3690,3690,0
20250313,173400,200071577,3690,3690,3690,3690,0
20250313,173300,200071577,3690,3690,3690,3690,0
20250313,173200,200071577,3690,3690,3690,3690,0
20250313,173100,200071577,3690,3690,3690,3690,1355
20250313,173000,200071577,3690,3690,3690,3690,0
20250313,172900,200071577,3690,3690,3690,3690,0
20250313,172800,200071577,3690,3690,3690,3690,0
20250313,172700,200071577,3690,3690,3690,3690,0
20250313,172600,200071577,3690,3690,3690,3690,0
20250313,172500,200071577,3690,3690,3690,3690,0
20250313,172400,200071577,3690,3690,3690,3690,0
20250313,172300,200071577,3690,3690,3690,3690,0
20250313,172200,200071577,3690,3690,3690,3690,0
20250313,172100,200071577,3690,3690,3690,3690,0
20250313,172000,200071577,3690,3690,3690,3690,0
20250313,171900,200071577,3690,3690,3690,3690,0
20250313,171800,200071577,3690,3690,3690,3690,0
20250313,171700,200071577,3690,3690,3690,3690,0
20250313,171600,200071577,3690,3690,3690,3690,0
20250313,171500,200071577,3690,3690,3690,3690,0
20250313,171400,200071577,3690,3690,3690,3690,0
20250313,171300,200071577,3690,3690,3690,3690,0
20250313,171200,200071577,3690,3690,3690,3690,0
20250313,171100,200071577,3690,3690,3690,3690,0
20250313,171000,200071577,3690,3690,3690,3690,0
20250313,170900,200071577,3690,3690,3690,3690,0
20250313,170800,200071577,3690,3690,3690,3690,0
20250313,170700,200071577,3690,3690,3690,3690,0
20250313,170600,200071577,3690,3690,3690,3690,0
20250313,170500,200071577,3690,3690,3690,3690,0
20250313,170400,200071577,3690,3690,3690,3690,0
20250313,170300,200071577,3690,3690,3690,3690,0
20250313,170200,200071577,3690,3690,3690,3690,0
20250313,170100,200071577,3690,3690,3690,3690,1355
20250313,170000,200071577,3690,3690,3690,3690,0
20250313,165900,200071577,3690,3690,3690,3690,0
20250313,165800,200071577,3690,3690,3690,3690,0
20250313,165700,200071577,3690,3690,3690,3690,0
20250313,165600,200071577,3690,3690,3690,3690,0
20250313,165500,200071577,3690,3690,3690,3690,0
20250313,165400,200071577,3690,3690,3690,3690,0
20250313,165300,200071577,3690,3690,3690,3690,0
20250313,165200,200071577,3690,3690,3690,3690,0
20250313,165100,200071577,3690,3690,3690,3690,0
20250313,165000,200071577,3690,3690,3690,3690,0
20250313,164900,200071577,3690,3690,3690,3690,0
20250313,164800,200071577,3690,3690,3690,3690,0
20250313,164700,200071577,3690,3690,3690,3690,0
20250313,164600,200071577,3690,3690,3690,3690,0
20250313,164500,200071577,3690,3690,3690,3690,0
20250313,164400,200071577,3690,3690,3690,3690,0
20250313,164300,200071577,3690,3690,3690,3690,0
20250313,164200,200071577,3690,3690,3690,3690,0
20250313,164100,200071577,3690,3690,3690,3690,0
20250313,164000,200071577,3690,3690,3690,3690,0
20250313,163900,200071577,3690,3690,3690,3690,0
20250313,163800,200071577,3690,3690,3690,3690,0
20250313,163700,200071577,3690,3690,3690,3690,0
20250313,163600,200071577,3690,3690,3690,3690,0
20250313,163500,200071577,3690,3690,3690,3690,0
20250313,163400,200071577,3690,3690,3690,3690,0
20250313,163300,200071577,3690,3690,3690,3690,0
20250313,163200,200071577,3690,3690,3690,3690,0
20250313,163100,200071577,3690,3690,3690,3690,1355
20250313,163000,200071577,3690,3690,3690,3690,0
20250313,162900,200071577,3690,3690,3690,3690,0
20250313,162800,200071577,3690,3690,3690,3690,0
20250313,162700,200071577,3690,3690,3690,3690,0
20250313,162600,200071577,3690,3690,3690,3690,0
20250313,162500,200071577,3690,3690,3690,3690,0
20250313,162400,200071577,3690,3690,3690,3690,0
20250313,162300,200071577,3690,3690,3690,3690,0
20250313,162200,200071577,3690,3690,3690,3690,0
20250313,162100,200071577,3690,3690,3690,3690,0
20250313,162000,200071577,3690,3690,3690,3690,0
20250313,161900,200071577,3690,3690,3690,3690,0
20250313,161800,200071577,3690,3690,3690,3690,0
20250313,161700,200071577,3690,3690,3690,3690,0
20250313,161600,200071577,3690,3690,3690,3690,0
20250313,161500,200071577,3690,3690,3690,3690,0
20250313,161400,200071577,3690,3690,3690,3690,0
20250313,161300,200071577,3690,3690,3690,3690,0
20250313,161200,200071577,3690,3690,3690,3690,0
20250313,161100,200071577,3690,3690,3690,3690,0
20250313,161000,200071577,3690,3690,3690,3690,0
20250313,160900,200071577,3690,3690,3690,3690,0
20250313,160800,200071577,3690,3690,3690,3690,0
20250313,160700,200071577,3690,3690,3690,3690,0
20250313,160600,200071577,3690,3690,3690,3690,0
20250313,160500,200071577,3690,3690,3690,3690,0
20250313,160400,200071577,3690,3690,3690,3690,0
20250313,160300,200071577,3690,3690,3690,3690,0
20250313,160200,200071577,3690,3690,3690,3690,0
20250313,160100,200071577,3690,3690,3690,3690,1355
20250313,160000,200071577,3690,3690,3690,3690,0
20250313,155900,200071577,3690,3690,3690,3690,0
20250313,155800,200071577,3690,3690,3690,3690,0
20250313,155700,200071577,3690,3690,3690,3690,0
20250313,155600,200071577,3690,3690,3690,3690,0
20250313,155500,200071577,3690,3690,3690,3690,0
20250313,155400,200071577,3690,3690,3690,3690,0
20250313,155300,200071577,3690,3690,3690,3690,0
20250313,155200,200071577,3690,3690,3690,3690,0
20250313,155100,200071577,3690,3690,3690,3690,0
20250313,155000,200071577,3690,3690,3690,3690,0
20250313,154900,200071577,3690,3690,3690,3690,0
20250313,154800,200071577,3690,3690,3690,3690,0
20250313,154700,200071577,3690,3690,3690,3690,0
20250313,154600,200071577,3690,3690,3690,3690,0
20250313,154500,200071577,3690,3690,3690,3690,0
20250313,154400,200071577,3690,3690,3690,3690,0
20250313,154300,200071577,3690,3690,3690,3690,0
20250313,154200,200071577,3690,3690,3690,3690,0
20250313,154100,200071577,3690,3690,3690,3690,0
20250313,154000,200071577,3690,3690,3690,3690,0
20250313,153900,200071577,3690,3690,3690,3690,0
20250313,153800,200071577,3690,3690,3690,3690,0
20250313,153700,200071577,3690,3690,3690,3690,0
20250313,153600,200071577,3690,3690,3690,3690,0
20250313,153500,200071577,3690,3690,3690,3690,0
20250313,153400,200071577,3690,3690,3690,3690,0
20250313,153300,200071577,3690,3690,3690,3690,0
20250313,153200,200071577,3690,3690,3690,3690,0
20250313,153100,200071577,3690,3690,3690,3690,1355
20250313,153000,200071577,3690,3690,3690,3690,1355
20250313,152900,195071627,3700,3700,3700,3700,0
20250313,152800,195071627,3700,3700,3700,3700,0
20250313,152700,195071627,3700,3700,3700,3700,0
20250313,152600,195071627,3700,3700,3700,3700,0
20250313,152500,195071627,3700,3700,3700,3700,0
20250313,152400,195071627,3700,3700,3700,3700,0
20250313,152300,195071627,3700,3700,3700,3700,0
20250313,152200,195071627,3700,3700,3700,3700,0
20250313,152100,195071627,3700,3700,3700,3700,0
20250313,152000,195071627,3700,3700,3700,3700,0
20250313,151900,195071627,3700,3700,3700,3700,1
20250313,151800,195067927,3695,3695,3695,3695,4
20250313,151700,195053147,3695,3695,3695,3695,0
20250313,151600,195053147,3695,3695,3695,3695,6
20250313,151500,195030977,3700,3700,3700,3700,0
20250313,151400,195030977,3700,3700,3700,3700,0
20250313,151300,195030977,3700,3695,3700,3695,58
20250313,151200,194816647,3695,3695,3695,3695,3
20250313,151100,194805562,3695,3695,3695,3695,90
20250313,151000,194473012,3700,3700,3700,3700,0
20250313,150900,194473012,3700,3700,3700,3700,0
20250313,150800,194473012,3700,3700,3700,3700,1216
20250313,150700,189973812,3700,3700,3700,3700,0
20250313,150600,189973812,3700,3700,3700,3700,4
20250313,150500,189959012,3700,3700,3700,3700,0
20250313,150400,189959012,3700,3700,3700,3700,101
20250313,150300,189585312,3690,3690,3690,3690,10
20250313,150200,189548412,3700,3695,3700,3690,501
20250313,150100,187699667,3695,3695,3695,3695,0
20250313,150000,187699667,3695,3695,3695,3695,121
20250313,145900,187252572,3700,3700,3700,3700,0
20250313,145800,187252572,3700,3700,3700,3700,0
20250313,145700,187252572,3700,3700,3700,3700,1
20250313,145600,187248872,3690,3690,3690,3690,65
20250313,145500,187009022,3700,3700,3700,3700,0
20250313,145400,187009022,3700,3700,3700,3700,0
20250313,145300,187009022,3700,3700,3700,3700,0
20250313,145200,187009022,3700,3700,3700,3700,3
20250313,145100,186997922,3700,3700,3700,3700,0
20250313,145000,186997922,3700,3700,3700,3700,0
20250313,144900,186997922,3700,3700,3700,3700,0
20250313,144800,186997922,3700,3700,3700,3700,0
20250313,144700,186997922,3700,3700,3700,3700,55
20250313,144600,186794422,3690,3690,3690,3690,0
20250313,144500,186794422,3690,3690,3690,3690,0
20250313,144400,186794422,3690,3690,3690,3690,29
20250313,144300,186687412,3690,3690,3690,3690,2000
20250313,144200,179307412,3700,3700,3700,3700,0
20250313,144100,179307412,3700,3700,3700,3700,0
20250313,144000,179307412,3700,3700,3700,3700,0
20250313,143900,179307412,3700,3700,3700,3700,15
20250313,143800,179251912,3700,3700,3700,3700,0
20250313,143700,179251912,3700,3700,3700,3700,0
20250313,143600,179251912,3700,3700,3700,3700,0
20250313,143500,179251912,3700,3700,3700,3700,1
20250313,143400,179248212,3690,3690,3690,3690,0
20250313,143300,179248212,3690,3690,3690,3690,0
20250313,143200,179248212,3690,3690,3690,3690,0
20250313,143100,179248212,3690,3690,3690,3690,0
20250313,143000,179248212,3690,3690,3690,3690,32
20250313,142900,179130132,3700,3690,3700,3690,51
20250313,142800,178941842,3700,3700,3700,3700,50
20250313,142700,178756842,3690,3690,3690,3690,32
20250313,142600,178638762,3700,3700,3700,3700,45
20250313,142500,178472262,3690,3690,3690,3690,32
20250313,142400,178354182,3700,3690,3700,3690,108
20250313,142300,177955112,3680,3680,3680,3680,32
20250313,142200,177837352,3700,3700,3700,3700,0
20250313,142100,177837352,3700,3685,3700,3685,35
20250313,142000,177708332,3710,3710,3710,3710,0
20250313,141900,177708332,3710,3685,3710,3685,33
20250313,141800,177586702,3690,3695,3695,3680,1729
20250313,141700,171213292,3695,3710,3710,3695,33
20250313,141600,171091342,3695,3695,3695,3695,0
20250313,141500,171091342,3695,3695,3695,3695,32
20250313,141400,170973102,3710,3710,3710,3710,0
20250313,141300,170973102,3710,3695,3710,3695,33
20250313,141200,170851152,3695,3695,3695,3695,0
20250313,141100,170851152,3695,3695,3695,3695,32
20250313,141000,170732912,3700,3700,3700,3700,0
20250313,140900,170732912,3700,3700,3700,3700,20
20250313,140800,170658912,3695,3695,3695,3695,32
20250313,140700,170540672,3695,3695,3695,3695,0
20250313,140600,170540672,3695,3700,3700,3695,33
20250313,140500,170418732,3695,3695,3695,3695,0
20250313,140400,170418732,3695,3695,3695,3695,32
20250313,140300,170300492,3695,3695,3695,3695,0
20250313,140200,170300492,3695,3695,3695,3695,32
20250313,140100,170182252,3695,3695,3695,3695,0
20250313,140000,170182252,3695,3695,3695,3695,32
20250313,135900,170064012,3695,3695,3695,3695,0
20250313,135800,170064012,3695,3695,3695,3695,32
20250313,135700,169945772,3715,3695,3715,3695,99
20250313,135600,169579727,3685,3690,3690,3685,32
20250313,135500,169461792,3695,3695,3695,3695,1
20250313,135400,169458097,3685,3685,3685,3685,32
20250313,135300,169340177,3695,3695,3695,3695,100
20250313,135200,168970677,3695,3685,3695,3685,33
20250313,135100,168849062,3685,3685,3685,3685,0
20250313,135000,168849062,3685,3685,3685,3685,32
20250313,134900,168731142,3695,3695,3695,3695,0
20250313,134800,168731142,3695,3695,3695,3695,1
20250313,134700,168727447,3685,3690,3695,3685,323
20250313,134600,167535672,3690,3690,3690,3690,124
20250313,134500,167078112,3690,3690,3690,3690,32
20250313,134400,166960032,3690,3690,3690,3690,144
20250313,134300,166428672,3690,3690,3690,3690,3
20250313,134200,166417602,3695,3695,3695,3695,0
20250313,134100,166417602,3695,3715,3715,3695,20
20250313,134000,166343672,3690,3690,3690,3690,0
20250313,133900,166343672,3690,3715,3715,3690,33
20250313,133800,166221877,3690,3690,3690,3690,0
20250313,133700,166221877,3690,3715,3715,3690,33
20250313,133600,166100082,3690,3690,3690,3690,0
20250313,133500,166100082,3690,3690,3690,3690,32
20250313,133400,165982002,3685,3685,3685,3685,0
20250313,133300,165982002,3685,3685,3685,3685,32
20250313,133200,165864082,3715,3715,3715,3715,1
20250313,133100,165860367,3685,3685,3685,3685,2032
20250313,133000,158372447,3685,3685,3685,3685,0
20250313,132900,158372447,3685,3685,3685,3685,37
20250313,132800,158236102,3715,3715,3715,3715,0
20250313,132700,158236102,3715,3700,3715,3700,200
20250313,132600,157495742,3685,3685,3685,3685,32
20250313,132500,157377822,3685,3685,3685,3685,0
20250313,132400,157377822,3685,3685,3685,3685,32
20250313,132300,157259902,3685,3685,3685,3685,0
20250313,132200,157259902,3685,3685,3685,3685,32
20250313,132100,157141982,3690,3690,3690,3690,14
20250313,132000,157090322,3685,3685,3685,3685,32
20250313,131900,156972402,3685,3685,3685,3685,0
20250313,131800,156972402,3685,3685,3685,3685,32
20250313,131700,156854482,3685,3685,3685,3685,0
20250313,131600,156854482,3685,3685,3685,3685,32
20250313,131500,156736562,3690,3690,3690,3690,0
20250313,131400,156736562,3690,3685,3690,3685,109
20250313,131300,156334512,3690,3690,3690,3690,92
20250313,131200,155995032,3680,3680,3680,3680,32
20250313,131100,155877272,3690,3690,3690,3690,0
20250313,131000,155877272,3690,3690,3690,3690,1
20250313,130900,155873582,3695,3700,3700,3695,5
20250313,130800,155855097,3680,3680,3680,3680,32
20250313,130700,155737337,3705,3705,3705,3705,0
20250313,130600,155737337,3705,3705,3705,3705,1
20250313,130500,155733632,3680,3680,3680,3680,32
20250313,130400,155615872,3705,3705,3705,3705,1
20250313,130300,155612167,3680,3690,3690,3680,42
20250313,130200,155457507,3705,3705,3705,3705,1
20250313,130100,155453802,3680,3680,3680,3680,32
20250313,130000,155336042,3705,3705,3705,3705,0
20250313,125900,155336042,3705,3680,3705,3680,266
20250313,125800,154354637,3685,3680,3685,3680,3201
20250313,125700,142574952,3680,3685,3685,3680,2275
20250313,125600,134202857,3695,3695,3695,3695,1
20250313,125500,134199162,3685,3695,3695,3685,33
20250313,125400,134077547,3680,3680,3680,3680,0
20250313,125300,134077547,3680,3680,3680,3680,32
20250313,125200,133959787,3695,3695,3695,3695,0
20250313,125100,133959787,3695,3695,3695,3695,3
20250313,125000,133948702,3705,3692,3705,3692,22
20250313,124900,133867215,3680,3700,3700,3680,33
20250313,124800,133745755,3705,3700,3705,3700,435
20250313,124700,132136155,3700,3685,3700,3685,645
20250313,124600,129749685,3680,3680,3700,3680,36
20250313,124500,129617165,3700,3700,3700,3700,1
20250313,124400,129613465,3675,3675,3700,3675,36
20250313,124300,129481140,3675,3675,3675,3675,0
20250313,124200,129481140,3675,3685,3700,3675,239
20250313,124100,128598775,3685,3685,3685,3685,1
20250313,124000,128595090,3675,3675,3675,3675,32
20250313,123900,128477490,3685,3685,3685,3685,1
20250313,123800,128473805,3675,3675,3685,3675,467
20250313,123700,126757570,3680,3680,3680,3680,362
20250313,123600,125425410,3680,3685,3690,3680,3821
20250313,123500,111357100,3690,3695,3695,3690,1678
20250313,123400,105162575,3695,3695,3695,3695,1
20250313,123300,105158880,3700,3690,3700,3690,2
20250313,123200,105151490,3695,3695,3695,3690,65
20250313,123100,104911475,3695,3695,3695,3695,0
20250313,123000,104911475,3695,3695,3695,3695,32
20250313,122900,104793235,3700,3695,3700,3695,26
20250313,122800,104697050,3695,3695,3695,3695,32
20250313,122700,104578810,3695,3695,3695,3695,0
20250313,122600,104578810,3695,3695,3695,3695,0
20250313,122500,104578810,3695,3695,3695,3695,32
20250313,122400,104460570,3695,3695,3695,3695,70
20250313,122300,104201920,3690,3690,3690,3690,32
20250313,122200,104083840,3690,3690,3690,3690,0
20250313,122100,104083840,3690,3690,3690,3690,32
20250313,122000,103965760,3695,3695,3695,3695,0
20250313,121900,103965760,3695,3695,3695,3695,31
20250313,121800,103851215,3695,3695,3695,3695,0
20250313,121700,103851215,3695,3690,3695,3690,276
20250313,121600,102831555,3690,3690,3690,3690,0
20250313,121500,102831555,3690,3690,3690,3690,32
20250313,121400,102713475,3695,3695,3695,3695,1
20250313,121300,102709780,3695,3690,3695,3690,34
20250313,121200,102584315,3700,3690,3700,3690,2
20250313,121100,102576925,3690,3690,3700,3690,34
20250313,121000,102451455,3690,3690,3690,3690,0
20250313,120900,102451455,3690,3690,3690,3690,32
20250313,120800,102333375,3695,3695,3695,3695,272
20250313,120700,101328335,3690,3690,3690,3690,32
20250313,120600,101210255,3695,3695,3695,3695,0
20250313,120500,101210255,3695,3695,3695,3695,88
20250313,120400,100885095,3695,3695,3695,3695,45
20250313,120300,100718820,3695,3695,3695,3695,0
20250313,120200,100718820,3695,3695,3695,3695,43
20250313,120100,100559935,3695,3695,3695,3695,0
20250313,120000,100559935,3695,3695,3700,3695,138
20250313,115900,100049775,3695,3695,3695,3695,0
20250313,115800,100049775,3695,3695,3695,3695,32
20250313,115700,99931535,3695,3695,3695,3695,0
20250313,115600,99931535,3695,3695,3695,3695,32
20250313,115500,99813295,3700,3700,3700,3700,83
20250313,115400,99506195,3695,3695,3695,3695,78
20250313,115300,99217985,3695,3695,3695,3695,0
20250313,115200,99217985,3695,3695,3695,3695,32
20250313,115100,99099745,3695,3695,3695,3695,0
20250313,115000,99099745,3695,3695,3695,3695,53
20250313,114900,98903910,3695,3695,3695,3695,0
20250313,114800,98903910,3695,3695,3695,3695,32
20250313,114700,98785670,3695,3695,3695,3695,0
20250313,114600,98785670,3695,3695,3695,3695,32
20250313,114500,98667430,3695,3695,3695,3695,0
20250313,114400,98667430,3695,3695,3695,3695,310
20250313,114300,97521980,3700,3705,3705,3700,256
20250313,114200,96574725,3705,3705,3705,3705,0
20250313,114100,96574725,3705,3705,3720,3705,90
20250313,114000,96241260,3705,3705,3705,3705,0
20250313,113900,96241260,3705,3705,3705,3705,8
20250313,113800,96211620,3705,3705,3705,3705,0
20250313,113700,96211620,3705,3720,3720,3705,33
20250313,113600,96089340,3705,3705,3705,3705,0
20250313,113500,96089340,3705,3705,3705,3705,32
20250313,113400,95970780,3720,3720,3720,3720,0
20250313,113300,95970780,3720,3705,3720,3705,33
20250313,113200,95848500,3700,3700,3700,3700,0
20250313,113100,95848500,3700,3700,3700,3700,32
20250313,113000,95730100,3700,3700,3700,3700,300
20250313,112900,94620100,3700,3700,3700,3700,32
20250313,112800,94501700,3720,3720,3720,3720,0
20250313,112700,94501700,3720,3700,3720,3700,33
20250313,112600,94379580,3695,3695,3695,3695,0
20250313,112500,94379580,3695,3695,3695,3695,0
20250313,112400,94379580,3695,3720,3720,3695,33
20250313,112300,94257620,3700,3700,3700,3700,2
20250313,112200,94250220,3695,3710,3730,3695,92
20250313,112100,93909195,3710,3710,3710,3710,1
20250313,112000,93905485,3695,3700,3710,3695,262
20250313,111900,92936055,3700,3700,3700,3700,1
20250313,111800,92932355,3700,3690,3700,3690,33
20250313,111700,92810575,3695,3695,3695,3695,0
20250313,111600,92810575,3695,3695,3695,3695,32
20250313,111500,92692335,3700,3700,3700,3700,10
20250313,111400,92655335,3700,3700,3700,3700,21
20250313,111300,92577635,3710,3710,3710,3710,0
20250313,111200,92577635,3710,3700,3710,3685,3330
20250313,111100,80280405,3715,3715,3715,3715,53
20250313,111000,80083510,3715,3700,3715,3700,35
20250313,110900,79953965,3700,3700,3700,3700,0
20250313,110800,79953965,3700,3700,3700,3700,32
20250313,110700,79835565,3715,3715,3715,3715,0
20250313,110600,79835565,3715,3700,3715,3700,33
20250313,110500,79713450,3700,3700,3700,3700,0
20250313,110400,79713450,3700,3700,3700,3700,0
20250313,110300,79713450,3700,3700,3700,3700,32
20250313,110200,79595050,3700,3700,3700,3700,0
20250313,110100,79595050,3700,3700,3700,3700,32
20250313,110000,79476650,3705,3705,3705,3705,0
20250313,105900,79476650,3705,3705,3705,3705,2032
20250313,105800,71948090,3705,3705,3705,3705,0
20250313,105700,71948090,3705,3705,3705,3705,32
20250313,105600,71829530,3715,3715,3715,3715,0
20250313,105500,71829530,3715,3705,3715,3705,44
20250313,105400,71666500,3715,3715,3715,3715,1
20250313,105300,71662785,3705,3705,3705,3705,32
20250313,105200,71544225,3705,3705,3705,3705,0
20250313,105100,71544225,3705,3705,3705,3705,51
20250313,105000,71355270,3705,3705,3705,3705,557
20250313,104900,69291585,3715,3715,3715,3715,20
20250313,104800,69217285,3715,3715,3715,3715,0
20250313,104700,69217285,3715,3715,3715,3715,38
20250313,104600,69076115,3715,3715,3715,3715,1
20250313,104500,69072400,3715,3715,3715,3715,32
20250313,104400,68953520,3715,3715,3715,3715,0
20250313,104300,68953520,3715,3715,3715,3715,0
20250313,104200,68953520,3715,3715,3715,3715,32
20250313,104100,68834640,3715,3715,3715,3715,15
20250313,104000,68778915,3715,3715,3715,3715,47
20250313,103900,68604310,3715,3715,3715,3715,0
20250313,103800,68604310,3715,3715,3715,3715,32
20250313,103700,68485430,3715,3715,3715,3715,0
20250313,103600,68485430,3715,3715,3715,3715,32
20250313,103500,68366550,3715,3715,3715,3715,0
20250313,103400,68366550,3715,3710,3715,3705,4490
20250313,103300,51687840,3710,3710,3710,3710,0
20250313,103200,51687840,3710,3710,3710,3710,32
20250313,103100,51569120,3710,3705,3710,3705,1487
20250313,103000,46054835,3700,3705,3705,3700,33
20250313,102900,45932730,3705,3705,3705,3705,1600
20250313,102800,40004730,3705,3705,3705,3700,1470
20250313,102700,34558855,3705,3705,3705,3705,100
20250313,102600,34188355,3705,3705,3705,3700,232
20250313,102500,33328955,3705,3705,3705,3705,10
20250313,102400,33291905,3705,3705,3705,3705,2
20250313,102300,33284495,3710,3710,3710,3710,0
20250313,102200,33284495,3710,3710,3710,3710,1
20250313,102100,33280785,3700,3705,3705,3700,32
20250313,102000,33162380,3710,3710,3710,3710,1
20250313,101900,33158670,3700,3700,3700,3700,32
20250313,101800,33040270,3710,3710,3710,3710,1
20250313,101700,33036560,3700,3700,3700,3700,1032
20250313,101600,29218160,3710,3710,3710,3710,0
20250313,101500,29218160,3710,3700,3710,3700,67
20250313,101400,28969960,3700,3700,3700,3700,46
20250313,101300,28799760,3705,3700,3705,3700,436
20250313,101200,27186370,3705,3705,3705,3705,654
20250313,101100,24763300,3705,3705,3705,3705,37
20250313,101000,24626215,3705,3705,3705,3705,0
20250313,100900,24626215,3705,3705,3705,3705,32
20250313,100800,24507655,3710,3710,3710,3710,13
20250313,100700,24459425,3710,3710,3710,3710,166
20250313,100600,23843565,3715,3715,3715,3715,0
20250313,100500,23843565,3715,3715,3715,3715,0
20250313,100400,23843565,3715,3715,3715,3715,10
20250313,100300,23806415,3715,3715,3715,3715,67
20250313,100200,23557510,3705,3705,3705,3705,0
20250313,100100,23557510,3705,3705,3705,3705,0
20250313,100000,23557510,3705,3715,3715,3705,1559
20250313,095900,17773690,3720,3720,3720,3720,0
20250313,095800,17773690,3720,3725,3725,3720,203
20250313,095700,17018515,3715,3715,3715,3715,0
20250313,095600,17018515,3715,3715,3715,3715,0
20250313,095500,17018515,3715,3720,3720,3715,263
20250313,095400,16040820,3715,3715,3715,3715,0
20250313,095300,16040820,3715,3720,3720,3715,2016
20250313,095200,8551300,3730,3730,3730,3730,0
20250313,095100,8551300,3730,3730,3730,3730,8
20250313,095000,8521460,3730,3730,3730,3730,0
20250313,094900,8521460,3730,3730,3730,3730,0
20250313,094800,8521460,3730,3730,3730,3730,0
20250313,094700,8521460,3730,3730,3730,3730,0
20250313,094600,8521460,3730,3730,3730,3730,0
20250313,094500,8521460,3730,3730,3730,3730,0
20250313,094400,8521460,3730,3730,3730,3730,0
20250313,094300,8521460,3730,3730,3730,3730,0
20250313,094200,8521460,3730,3730,3730,3730,0
20250313,094100,8521460,3730,3730,3730,3730,0
20250313,094000,8521460,3730,3730,3730,3730,0
20250313,093900,8521460,3730,3730,3730,3730,12
20250313,093800,8476700,3735,3735,3735,3735,0
20250313,093700,8476700,3735,3735,3735,3735,0
20250313,093600,8476700,3735,3735,3735,3735,20
20250313,093500,8402000,3735,3735,3735,3735,0
20250313,093400,8402000,3735,3735,3735,3735,11
20250313,093300,8360915,3715,3735,3735,3715,35
20250313,093200,8230870,3735,3735,3735,3735,2
20250313,093100,8223400,3735,3735,3735,3735,10
20250313,093000,8186050,3735,3735,3735,3735,4
20250313,092900,8171110,3735,3735,3735,3735,73
20250313,092800,7898455,3735,3735,3735,3735,0
20250313,092700,7898455,3735,3735,3735,3735,0
20250313,092600,7898455,3735,3735,3735,3735,0
20250313,092500,7898455,3735,3735,3735,3735,0
20250313,092400,7898455,3735,3735,3735,3735,0
20250313,092300,7898455,3735,3735,3735,3735,0
20250313,092200,7898455,3735,3735,3735,3735,0
20250313,092100,7898455,3735,3735,3735,3735,5
20250313,092000,7879780,3710,3720,3720,3710,250
20250313,091900,6951645,3715,3715,3715,3715,0
20250313,091800,6951645,3715,3720,3720,3715,1042
20250313,091700,3075615,3720,3720,3720,3720,100
20250313,091600,2703615,3745,3745,3745,3745,0
20250313,091500,2703615,3745,3745,3745,3745,0
20250313,091400,2703615,3745,3745,3745,3745,0
20250313,091300,2703615,3745,3745,3745,3745,0
20250313,091200,2703615,3745,3745,3745,3745,0
20250313,091100,2703615,3745,3745,3745,3745,26
20250313,091000,2606245,3745,3745,3745,3745,0
20250313,090900,2606245,3745,3745,3745,3745,13
20250313,090800,2557560,3720,3720,3720,3720,10
20250313,090700,2520360,3740,3740,3740,3740,0
20250313,090600,2520360,3740,3740,3740,3740,0
20250313,090500,2520360,3740,3740,3740,3740,0
20250313,090400,2520360,3740,3740,3740,3740,0
20250313,090300,2520360,3740,3740,3740,3740,0
20250313,090200,2520360,3740,3740,3740,3740,39
20250313,090100,2374500,3740,3740,3740,3740,78
20250313,090000,2082780,3740,3720,3740,3720,557