KissMeData/000430/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,183100,75337958,3635,3635,3635,3635,1328
20250320,183000,75337958,3635,3635,3635,3635,0
20250320,182900,75337958,3635,3635,3635,3635,0
20250320,182800,75337958,3635,3635,3635,3635,0
20250320,182700,75337958,3635,3635,3635,3635,0
20250320,182600,75337958,3635,3635,3635,3635,0
20250320,182500,75337958,3635,3635,3635,3635,0
20250320,182400,75337958,3635,3635,3635,3635,0
20250320,182300,75337958,3635,3635,3635,3635,0
20250320,182200,75337958,3635,3635,3635,3635,0
20250320,182100,75337958,3635,3635,3635,3635,0
20250320,182000,75337958,3635,3635,3635,3635,0
20250320,181900,75337958,3635,3635,3635,3635,0
20250320,181800,75337958,3635,3635,3635,3635,0
20250320,181700,75337958,3635,3635,3635,3635,0
20250320,181600,75337958,3635,3635,3635,3635,0
20250320,181500,75337958,3635,3635,3635,3635,0
20250320,181400,75337958,3635,3635,3635,3635,0
20250320,181300,75337958,3635,3635,3635,3635,0
20250320,181200,75337958,3635,3635,3635,3635,0
20250320,181100,75337958,3635,3635,3635,3635,0
20250320,181000,75337958,3635,3635,3635,3635,0
20250320,180900,75337958,3635,3635,3635,3635,0
20250320,180800,75337958,3635,3635,3635,3635,0
20250320,180700,75337958,3635,3635,3635,3635,0
20250320,180600,75337958,3635,3635,3635,3635,0
20250320,180500,75337958,3635,3635,3635,3635,0
20250320,180400,75337958,3635,3635,3635,3635,0
20250320,180300,75337958,3635,3635,3635,3635,0
20250320,180200,75337958,3635,3635,3635,3635,0
20250320,180100,75337958,3635,3635,3635,3635,1328
20250320,180000,75337958,3635,3635,3635,3635,0
20250320,175900,75337958,3635,3635,3635,3635,0
20250320,175800,75337958,3635,3635,3635,3635,0
20250320,175700,75337958,3635,3635,3635,3635,0
20250320,175600,75337958,3635,3635,3635,3635,0
20250320,175500,75337958,3635,3635,3635,3635,0
20250320,175400,75337958,3635,3635,3635,3635,0
20250320,175300,75337958,3635,3635,3635,3635,0
20250320,175200,75337958,3635,3635,3635,3635,0
20250320,175100,75337958,3635,3635,3635,3635,0
20250320,175000,75337958,3635,3635,3635,3635,0
20250320,174900,75337958,3635,3635,3635,3635,0
20250320,174800,75337958,3635,3635,3635,3635,0
20250320,174700,75337958,3635,3635,3635,3635,0
20250320,174600,75337958,3635,3635,3635,3635,0
20250320,174500,75337958,3635,3635,3635,3635,0
20250320,174400,75337958,3635,3635,3635,3635,0
20250320,174300,75337958,3635,3635,3635,3635,0
20250320,174200,75337958,3635,3635,3635,3635,0
20250320,174100,75337958,3635,3635,3635,3635,0
20250320,174000,75337958,3635,3635,3635,3635,0
20250320,173900,75337958,3635,3635,3635,3635,0
20250320,173800,75337958,3635,3635,3635,3635,0
20250320,173700,75337958,3635,3635,3635,3635,0
20250320,173600,75337958,3635,3635,3635,3635,0
20250320,173500,75337958,3635,3635,3635,3635,0
20250320,173400,75337958,3635,3635,3635,3635,0
20250320,173300,75337958,3635,3635,3635,3635,0
20250320,173200,75337958,3635,3635,3635,3635,0
20250320,173100,75337958,3635,3635,3635,3635,1328
20250320,173000,75337958,3635,3635,3635,3635,0
20250320,172900,75337958,3635,3635,3635,3635,0
20250320,172800,75337958,3635,3635,3635,3635,0
20250320,172700,75337958,3635,3635,3635,3635,0
20250320,172600,75337958,3635,3635,3635,3635,0
20250320,172500,75337958,3635,3635,3635,3635,0
20250320,172400,75337958,3635,3635,3635,3635,0
20250320,172300,75337958,3635,3635,3635,3635,0
20250320,172200,75337958,3635,3635,3635,3635,0
20250320,172100,75337958,3635,3635,3635,3635,0
20250320,172000,75337958,3635,3635,3635,3635,0
20250320,171900,75337958,3635,3635,3635,3635,0
20250320,171800,75337958,3635,3635,3635,3635,0
20250320,171700,75337958,3635,3635,3635,3635,0
20250320,171600,75337958,3635,3635,3635,3635,0
20250320,171500,75337958,3635,3635,3635,3635,0
20250320,171400,75337958,3635,3635,3635,3635,0
20250320,171300,75337958,3635,3635,3635,3635,0
20250320,171200,75337958,3635,3635,3635,3635,0
20250320,171100,75337958,3635,3635,3635,3635,0
20250320,171000,75337958,3635,3635,3635,3635,0
20250320,170900,75337958,3635,3635,3635,3635,0
20250320,170800,75337958,3635,3635,3635,3635,0
20250320,170700,75337958,3635,3635,3635,3635,0
20250320,170600,75337958,3635,3635,3635,3635,0
20250320,170500,75337958,3635,3635,3635,3635,0
20250320,170400,75337958,3635,3635,3635,3635,0
20250320,170300,75337958,3635,3635,3635,3635,0
20250320,170200,75337958,3635,3635,3635,3635,0
20250320,170100,75337958,3635,3635,3635,3635,1328
20250320,170000,75337958,3635,3635,3635,3635,0
20250320,165900,75337958,3635,3635,3635,3635,0
20250320,165800,75337958,3635,3635,3635,3635,0
20250320,165700,75337958,3635,3635,3635,3635,0
20250320,165600,75337958,3635,3635,3635,3635,0
20250320,165500,75337958,3635,3635,3635,3635,0
20250320,165400,75337958,3635,3635,3635,3635,0
20250320,165300,75337958,3635,3635,3635,3635,0
20250320,165200,75337958,3635,3635,3635,3635,0
20250320,165100,75337958,3635,3635,3635,3635,0
20250320,165000,75337958,3635,3635,3635,3635,0
20250320,164900,75337958,3635,3635,3635,3635,0
20250320,164800,75337958,3635,3635,3635,3635,0
20250320,164700,75337958,3635,3635,3635,3635,0
20250320,164600,75337958,3635,3635,3635,3635,0
20250320,164500,75337958,3635,3635,3635,3635,0
20250320,164400,75337958,3635,3635,3635,3635,0
20250320,164300,75337958,3635,3635,3635,3635,0
20250320,164200,75337958,3635,3635,3635,3635,0
20250320,164100,75337958,3635,3635,3635,3635,0
20250320,164000,75337958,3635,3635,3635,3635,0
20250320,163900,75337958,3635,3635,3635,3635,0
20250320,163800,75337958,3635,3635,3635,3635,0
20250320,163700,75337958,3635,3635,3635,3635,0
20250320,163600,75337958,3635,3635,3635,3635,0
20250320,163500,75337958,3635,3635,3635,3635,0
20250320,163400,75337958,3635,3635,3635,3635,0
20250320,163300,75337958,3635,3635,3635,3635,0
20250320,163200,75337958,3635,3635,3635,3635,0
20250320,163100,75337958,3635,3635,3635,3635,1328
20250320,163000,75337958,3635,3635,3635,3635,0
20250320,162900,75337958,3635,3635,3635,3635,0
20250320,162800,75337958,3635,3635,3635,3635,0
20250320,162700,75337958,3635,3635,3635,3635,0
20250320,162600,75337958,3635,3635,3635,3635,0
20250320,162500,75337958,3635,3635,3635,3635,0
20250320,162400,75337958,3635,3635,3635,3635,0
20250320,162300,75337958,3635,3635,3635,3635,0
20250320,162200,75337958,3635,3635,3635,3635,0
20250320,162100,75337958,3635,3635,3635,3635,0
20250320,162000,75337958,3635,3635,3635,3635,0
20250320,161900,75337958,3635,3635,3635,3635,0
20250320,161800,75337958,3635,3635,3635,3635,0
20250320,161700,75337958,3635,3635,3635,3635,0
20250320,161600,75337958,3635,3635,3635,3635,0
20250320,161500,75337958,3635,3635,3635,3635,0
20250320,161400,75337958,3635,3635,3635,3635,0
20250320,161300,75337958,3635,3635,3635,3635,0
20250320,161200,75337958,3635,3635,3635,3635,0
20250320,161100,75337958,3635,3635,3635,3635,0
20250320,161000,75337958,3635,3635,3635,3635,0
20250320,160900,75337958,3635,3635,3635,3635,0
20250320,160800,75337958,3635,3635,3635,3635,0
20250320,160700,75337958,3635,3635,3635,3635,0
20250320,160600,75337958,3635,3635,3635,3635,0
20250320,160500,75337958,3635,3635,3635,3635,0
20250320,160400,75337958,3635,3635,3635,3635,0
20250320,160300,75337958,3635,3635,3635,3635,0
20250320,160200,75337958,3635,3635,3635,3635,0
20250320,160100,75337958,3635,3635,3635,3635,1328
20250320,160000,75337958,3635,3635,3635,3635,0
20250320,155900,75337958,3635,3635,3635,3635,0
20250320,155800,75337958,3635,3635,3635,3635,0
20250320,155700,75337958,3635,3635,3635,3635,0
20250320,155600,75337958,3635,3635,3635,3635,0
20250320,155500,75337958,3635,3635,3635,3635,0
20250320,155400,75337958,3635,3635,3635,3635,0
20250320,155300,75337958,3635,3635,3635,3635,0
20250320,155200,75337958,3635,3635,3635,3635,0
20250320,155100,75337958,3635,3635,3635,3635,0
20250320,155000,75337958,3635,3635,3635,3635,0
20250320,154900,75337958,3635,3635,3635,3635,0
20250320,154800,75337958,3635,3635,3635,3635,0
20250320,154700,75337958,3635,3635,3635,3635,0
20250320,154600,75337958,3635,3635,3635,3635,0
20250320,154500,75337958,3635,3635,3635,3635,0
20250320,154400,75337958,3635,3635,3635,3635,0
20250320,154300,75337958,3635,3635,3635,3635,0
20250320,154200,75337958,3635,3635,3635,3635,0
20250320,154100,75337958,3635,3635,3635,3635,0
20250320,154000,75337958,3635,3635,3635,3635,0
20250320,153900,75337958,3635,3635,3635,3635,0
20250320,153800,75337958,3635,3635,3635,3635,0
20250320,153700,75337958,3635,3635,3635,3635,0
20250320,153600,75337958,3635,3635,3635,3635,0
20250320,153500,75337958,3635,3635,3635,3635,0
20250320,153400,75337958,3635,3635,3635,3635,0
20250320,153300,75337958,3635,3635,3635,3635,0
20250320,153200,75337958,3635,3635,3635,3635,0
20250320,153100,75337958,3635,3635,3635,3635,1328
20250320,153000,75337958,3635,3635,3635,3635,1328
20250320,152900,70510678,3635,3635,3635,3635,0
20250320,152800,70510678,3635,3635,3635,3635,0
20250320,152700,70510678,3635,3635,3635,3635,0
20250320,152600,70510678,3635,3635,3635,3635,0
20250320,152500,70510678,3635,3635,3635,3635,0
20250320,152400,70510678,3635,3635,3635,3635,0
20250320,152300,70510678,3635,3635,3635,3635,0
20250320,152200,70510678,3635,3635,3635,3635,0
20250320,152100,70510678,3635,3635,3635,3635,0
20250320,152000,70510678,3635,3635,3635,3635,0
20250320,151900,70510678,3635,3635,3635,3635,0
20250320,151800,70510678,3635,3635,3635,3635,0
20250320,151700,70510678,3635,3635,3635,3635,0
20250320,151600,70510678,3635,3635,3635,3635,0
20250320,151500,70510678,3635,3635,3635,3635,27
20250320,151400,70412533,3630,3630,3630,3630,0
20250320,151300,70412533,3630,3630,3630,3630,83
20250320,151200,70111243,3630,3630,3630,3630,10
20250320,151100,70074943,3630,3630,3630,3630,0
20250320,151000,70074943,3630,3630,3630,3630,0
20250320,150900,70074943,3630,3630,3630,3630,0
20250320,150800,70074943,3630,3635,3635,3630,40
20250320,150700,69929693,3630,3630,3630,3630,0
20250320,150600,69929693,3630,3630,3630,3630,0
20250320,150500,69929693,3630,3630,3630,3630,418
20250320,150400,68412353,3640,3640,3640,3640,0
20250320,150300,68412353,3640,3640,3640,3640,1
20250320,150200,68408713,3635,3635,3635,3635,267
20250320,150100,67438168,3635,3635,3635,3635,0
20250320,150000,67438168,3635,3635,3635,3635,39
20250320,145900,67296403,3635,3635,3635,3635,0
20250320,145800,67296403,3635,3635,3635,3635,100
20250320,145700,66932903,3640,3640,3640,3640,0
20250320,145600,66932903,3640,3640,3640,3640,1
20250320,145500,66929263,3635,3635,3635,3635,0
20250320,145400,66929263,3635,3635,3635,3635,0
20250320,145300,66929263,3635,3635,3635,3635,0
20250320,145200,66929263,3635,3635,3635,3635,0
20250320,145100,66929263,3635,3635,3635,3635,0
20250320,145000,66929263,3635,3635,3635,3635,0
20250320,144900,66929263,3635,3635,3635,3635,0
20250320,144800,66929263,3635,3635,3635,3635,0
20250320,144700,66929263,3635,3635,3635,3635,0
20250320,144600,66929263,3635,3635,3635,3635,0
20250320,144500,66929263,3635,3635,3635,3635,66
20250320,144400,66689353,3640,3640,3640,3640,51
20250320,144300,66503713,3635,3635,3635,3635,379
20250320,144200,65126048,3640,3640,3640,3640,1
20250320,144100,65122408,3630,3630,3630,3630,0
20250320,144000,65122408,3630,3630,3630,3630,0
20250320,143900,65122408,3630,3630,3630,3630,0
20250320,143800,65122408,3630,3630,3630,3630,0
20250320,143700,65122408,3630,3630,3630,3630,0
20250320,143600,65122408,3630,3630,3630,3630,10
20250320,143500,65086108,3640,3640,3640,3640,10
20250320,143400,65049708,3640,3630,3640,3630,4
20250320,143300,65035178,3625,3625,3625,3625,0
20250320,143200,65035178,3625,3625,3625,3625,0
20250320,143100,65035178,3625,3625,3625,3625,0
20250320,143000,65035178,3625,3625,3625,3625,0
20250320,142900,65035178,3625,3625,3625,3625,0
20250320,142800,65035178,3625,3625,3625,3625,0
20250320,142700,65035178,3625,3625,3625,3625,43
20250320,142600,64879303,3625,3625,3625,3625,0
20250320,142500,64879303,3625,3630,3630,3625,492
20250320,142400,63094158,3630,3630,3630,3630,0
20250320,142300,63094158,3630,3630,3630,3630,13
20250320,142200,63046968,3630,3630,3630,3630,0
20250320,142100,63046968,3630,3630,3630,3630,0
20250320,142000,63046968,3630,3630,3630,3630,0
20250320,141900,63046968,3630,3630,3630,3630,0
20250320,141800,63046968,3630,3630,3630,3630,0
20250320,141700,63046968,3630,3630,3630,3630,0
20250320,141600,63046968,3630,3635,3635,3630,1269
20250320,141500,58440493,3635,3635,3635,3635,0
20250320,141400,58440493,3635,3635,3635,3635,0
20250320,141300,58440493,3635,3635,3635,3635,0
20250320,141200,58440493,3635,3635,3635,3635,1
20250320,141100,58436858,3635,3635,3635,3635,0
20250320,141000,58436858,3635,3635,3635,3635,2
20250320,140900,58429588,3635,3635,3635,3635,3
20250320,140800,58418683,3635,3635,3635,3635,1
20250320,140700,58415048,3635,3635,3635,3635,7
20250320,140600,58389603,3635,3635,3635,3635,0
20250320,140500,58389603,3635,3635,3635,3635,166
20250320,140400,57786193,3640,3640,3640,3640,0
20250320,140300,57786193,3640,3640,3640,3640,0
20250320,140200,57786193,3640,3640,3640,3640,0
20250320,140100,57786193,3640,3640,3640,3640,0
20250320,140000,57786193,3640,3640,3640,3640,5
20250320,135900,57767993,3640,3640,3640,3640,1
20250320,135800,57764353,3635,3635,3635,3635,0
20250320,135700,57764353,3635,3635,3635,3635,0
20250320,135600,57764353,3635,3635,3635,3635,0
20250320,135500,57764353,3635,3635,3635,3635,80
20250320,135400,57473553,3640,3640,3640,3640,0
20250320,135300,57473553,3640,3640,3640,3640,1
20250320,135200,57469913,3635,3635,3635,3635,51
20250320,135100,57284528,3635,3635,3635,3635,0
20250320,135000,57284528,3635,3635,3635,3635,10
20250320,134900,57248178,3635,3635,3635,3635,0
20250320,134800,57248178,3635,3635,3635,3635,0
20250320,134700,57248178,3635,3635,3635,3635,0
20250320,134600,57248178,3635,3635,3635,3635,1
20250320,134500,57244543,3625,3635,3635,3625,1602
20250320,134400,51421673,3635,3635,3635,3635,0
20250320,134300,51421673,3635,3635,3635,3635,2
20250320,134200,51414403,3630,3630,3630,3630,0
20250320,134100,51414403,3630,3630,3630,3630,1
20250320,134000,51410773,3635,3635,3635,3635,0
20250320,133900,51410773,3635,3635,3635,3635,0
20250320,133800,51410773,3635,3635,3635,3635,1
20250320,133700,51407138,3625,3625,3625,3625,0
20250320,133600,51407138,3625,3630,3635,3625,216
20250320,133500,50622473,3630,3630,3630,3630,0
20250320,133400,50622473,3630,3630,3630,3630,0
20250320,133300,50622473,3630,3630,3630,3630,0
20250320,133200,50622473,3630,3630,3630,3630,0
20250320,133100,50622473,3630,3630,3630,3630,0
20250320,133000,50622473,3630,3630,3630,3630,0
20250320,132900,50622473,3630,3630,3630,3630,0
20250320,132800,50622473,3630,3630,3630,3630,297
20250320,132700,49544363,3635,3635,3635,3635,0
20250320,132600,49544363,3635,3635,3635,3635,0
20250320,132500,49544363,3635,3635,3635,3635,0
20250320,132400,49544363,3635,3635,3635,3635,55
20250320,132300,49344438,3635,3635,3635,3635,0
20250320,132200,49344438,3635,3635,3635,3635,0
20250320,132100,49344438,3635,3635,3635,3635,0
20250320,132000,49344438,3635,3635,3635,3635,2
20250320,131900,49337168,3635,3635,3635,3635,0
20250320,131800,49337168,3635,3635,3635,3635,1
20250320,131700,49333533,3630,3630,3630,3630,20
20250320,131600,49260933,3635,3635,3635,3635,0
20250320,131500,49260933,3635,3635,3635,3635,5
20250320,131400,49242758,3635,3630,3635,3630,6
20250320,131300,49220973,3635,3635,3635,3635,10
20250320,131200,49184623,3630,3630,3630,3630,0
20250320,131100,49184623,3630,3630,3630,3630,0
20250320,131000,49184623,3630,3630,3630,3630,0
20250320,130900,49184623,3630,3630,3630,3630,0
20250320,130800,49184623,3630,3630,3630,3630,0
20250320,130700,49184623,3630,3630,3630,3630,0
20250320,130600,49184623,3630,3630,3630,3630,10
20250320,130500,49148323,3630,3630,3630,3630,0
20250320,130400,49148323,3630,3630,3630,3630,1
20250320,130300,49144693,3625,3625,3625,3625,1
20250320,130200,49141068,3620,3620,3620,3620,0
20250320,130100,49141068,3620,3640,3640,3620,310
20250320,130000,48016468,3640,3640,3640,3640,1
20250320,125900,48012828,3640,3640,3640,3640,5
20250320,125800,47994628,3640,3640,3640,3640,0
20250320,125700,47994628,3640,3640,3640,3640,1
20250320,125600,47990988,3640,3640,3640,3640,0
20250320,125500,47990988,3640,3640,3640,3640,0
20250320,125400,47990988,3640,3640,3640,3640,1
20250320,125300,47987348,3640,3640,3640,3640,0
20250320,125200,47987348,3640,3640,3640,3640,0
20250320,125100,47987348,3640,3620,3640,3615,13
20250320,125000,47940073,3615,3630,3645,3615,2927
20250320,124900,37336503,3650,3650,3650,3650,0
20250320,124800,37336503,3650,3650,3650,3650,1
20250320,124700,37332853,3630,3630,3630,3630,0
20250320,124600,37332853,3630,3650,3650,3630,843
20250320,124500,34268713,3635,3640,3640,3635,1009
20250320,124400,30597248,3650,3650,3650,3650,0
20250320,124300,30597248,3650,3650,3650,3650,1
20250320,124200,30593598,3650,3650,3650,3650,0
20250320,124100,30593598,3650,3650,3650,3650,0
20250320,124000,30593598,3650,3650,3650,3650,1
20250320,123900,30589948,3650,3650,3650,3650,10
20250320,123800,30553448,3650,3650,3650,3650,0
20250320,123700,30553448,3650,3650,3650,3650,1
20250320,123600,30549798,3650,3650,3650,3650,0
20250320,123500,30549798,3650,3650,3650,3650,1
20250320,123400,30546148,3650,3650,3650,3650,0
20250320,123300,30546148,3650,3650,3650,3650,0
20250320,123200,30546148,3650,3650,3650,3650,1
20250320,123100,30542498,3650,3640,3650,3640,385
20250320,123000,29141028,3640,3640,3640,3640,824
20250320,122900,26141668,3640,3640,3640,3640,1
20250320,122800,26138028,3640,3640,3640,3640,0
20250320,122700,26138028,3640,3640,3640,3640,0
20250320,122600,26138028,3640,3640,3640,3640,1
20250320,122500,26134388,3640,3640,3640,3640,0
20250320,122400,26134388,3640,3640,3640,3640,1
20250320,122300,26130748,3640,3640,3640,3640,0
20250320,122200,26130748,3640,3635,3640,3635,17
20250320,122100,26068948,3640,3640,3640,3640,1
20250320,122000,26065308,3640,3640,3640,3640,0
20250320,121900,26065308,3640,3640,3640,3640,0
20250320,121800,26065308,3640,3640,3640,3640,6
20250320,121700,26043468,3640,3640,3640,3640,148
20250320,121600,25504748,3650,3650,3650,3650,1
20250320,121500,25501098,3650,3650,3650,3650,1
20250320,121400,25497448,3650,3650,3650,3650,5
20250320,121300,25479198,3650,3650,3650,3650,1
20250320,121200,25475548,3650,3650,3650,3650,0
20250320,121100,25475548,3650,3650,3650,3650,0
20250320,121000,25475548,3650,3650,3650,3650,1
20250320,120900,25471898,3650,3650,3650,3650,0
20250320,120800,25471898,3650,3650,3650,3650,0
20250320,120700,25471898,3650,3650,3650,3650,1
20250320,120600,25468248,3650,3650,3650,3650,0
20250320,120500,25468248,3650,3650,3650,3650,0
20250320,120400,25468248,3650,3650,3650,3650,1
20250320,120300,25464598,3650,3650,3650,3650,0
20250320,120200,25464598,3650,3650,3650,3650,1
20250320,120100,25460948,3650,3650,3650,3650,0
20250320,120000,25460948,3650,3650,3650,3650,0
20250320,115900,25460948,3650,3650,3650,3650,1
20250320,115800,25457298,3645,3645,3645,3645,0
20250320,115700,25457298,3645,3645,3645,3645,3
20250320,115600,25446363,3650,3640,3650,3640,501
20250320,115500,23622713,3640,3640,3640,3640,3
20250320,115400,23611793,3650,3650,3650,3650,0
20250320,115300,23611793,3650,3650,3650,3650,1
20250320,115200,23608143,3640,3640,3640,3640,162
20250320,115100,23018463,3650,3650,3650,3650,1
20250320,115000,23014813,3650,3650,3650,3650,0
20250320,114900,23014813,3650,3650,3650,3650,0
20250320,114800,23014813,3650,3650,3650,3650,3
20250320,114700,23003863,3650,3650,3650,3650,0
20250320,114600,23003863,3650,3650,3650,3650,0
20250320,114500,23003863,3650,3650,3650,3650,1
20250320,114400,23000213,3645,3645,3645,3645,1
20250320,114300,22996568,3650,3650,3650,3650,0
20250320,114200,22996568,3650,3640,3650,3640,347
20250320,114100,21733478,3650,3650,3650,3650,0
20250320,114000,21733478,3650,3650,3650,3650,1
20250320,113900,21729828,3650,3650,3650,3650,0
20250320,113800,21729828,3650,3650,3650,3650,0
20250320,113700,21729828,3650,3650,3650,3650,1
20250320,113600,21726178,3650,3650,3650,3650,0
20250320,113500,21726178,3650,3650,3650,3650,0
20250320,113400,21726178,3650,3650,3650,3650,1
20250320,113300,21722528,3650,3650,3650,3650,0
20250320,113200,21722528,3650,3650,3650,3650,20
20250320,113100,21649528,3650,3650,3650,3650,1
20250320,113000,21645878,3645,3645,3645,3645,0
20250320,112900,21645878,3645,3645,3645,3645,1
20250320,112800,21642233,3645,3645,3645,3645,0
20250320,112700,21642233,3645,3645,3645,3645,0
20250320,112600,21642233,3645,3645,3645,3645,1
20250320,112500,21638588,3650,3650,3650,3650,0
20250320,112400,21638588,3650,3650,3650,3650,0
20250320,112300,21638588,3650,3650,3650,3650,1
20250320,112200,21634938,3650,3650,3650,3650,0
20250320,112100,21634938,3650,3650,3650,3650,0
20250320,112000,21634938,3650,3650,3650,3650,1
20250320,111900,21631288,3650,3650,3650,3650,0
20250320,111800,21631288,3650,3650,3650,3650,1
20250320,111700,21627638,3650,3650,3650,3650,0
20250320,111600,21627638,3650,3650,3650,3650,0
20250320,111500,21627638,3650,3650,3650,3650,4
20250320,111400,21613038,3640,3640,3640,3640,0
20250320,111300,21613038,3640,3640,3640,3640,138
20250320,111200,21110718,3640,3640,3640,3640,1
20250320,111100,21107078,3640,3640,3640,3640,0
20250320,111000,21107078,3640,3640,3640,3640,15
20250320,110900,21052478,3640,3640,3640,3640,1
20250320,110800,21048838,3640,3640,3640,3640,0
20250320,110700,21048838,3640,3640,3640,3640,1
20250320,110600,21045198,3640,3640,3640,3640,0
20250320,110500,21045198,3640,3640,3640,3640,0
20250320,110400,21045198,3640,3640,3640,3640,1
20250320,110300,21041558,3640,3640,3640,3640,0
20250320,110200,21041558,3640,3640,3640,3640,0
20250320,110100,21041558,3640,3640,3640,3640,1
20250320,110000,21037918,3640,3640,3640,3640,0
20250320,105900,21037918,3640,3640,3640,3640,0
20250320,105800,21037918,3640,3640,3640,3640,11
20250320,105700,20997878,3640,3640,3640,3640,0
20250320,105600,20997878,3640,3640,3640,3640,11
20250320,105500,20957838,3640,3640,3640,3640,0
20250320,105400,20957838,3640,3640,3640,3640,0
20250320,105300,20957838,3640,3640,3640,3640,1
20250320,105200,20954198,3640,3640,3640,3640,0
20250320,105100,20954198,3640,3650,3650,3640,244
20250320,105000,20065138,3650,3650,3650,3650,1
20250320,104900,20061488,3645,3645,3645,3645,19
20250320,104800,19992233,3645,3645,3645,3645,0
20250320,104700,19992233,3645,3645,3645,3645,1
20250320,104600,19988588,3650,3650,3650,3650,0
20250320,104500,19988588,3650,3650,3650,3650,1
20250320,104400,19984938,3650,3650,3650,3650,0
20250320,104300,19984938,3650,3650,3650,3650,0
20250320,104200,19984938,3650,3650,3650,3650,1
20250320,104100,19981288,3650,3650,3650,3650,39
20250320,104000,19838938,3650,3650,3650,3650,0
20250320,103900,19838938,3650,3650,3650,3650,1
20250320,103800,19835288,3650,3650,3650,3650,0
20250320,103700,19835288,3650,3650,3650,3650,0
20250320,103600,19835288,3650,3650,3650,3650,1
20250320,103500,19831638,3640,3640,3640,3640,0
20250320,103400,19831638,3640,3645,3645,3640,470
20250320,103300,18120833,3645,3645,3645,3645,990
20250320,103200,14512283,3650,3650,3650,3650,0
20250320,103100,14512283,3650,3650,3650,3650,1
20250320,103000,14508633,3645,3645,3645,3645,0
20250320,102900,14508633,3645,3650,3650,3645,970
20250320,102800,10970483,3650,3650,3650,3650,1
20250320,102700,10966833,3645,3645,3645,3645,745
20250320,102600,8251308,3645,3645,3645,3645,307
20250320,102500,7132293,3647,3647,3647,3647,1
20250320,102400,7128646,3647,3647,3647,3647,0
20250320,102300,7128646,3647,3647,3647,3647,2
20250320,102200,7121352,3647,3647,3647,3647,0
20250320,102100,7121352,3647,3647,3647,3647,0
20250320,102000,7121352,3647,3647,3647,3647,1
20250320,101900,7117705,3650,3650,3650,3650,11
20250320,101800,7077555,3652,3652,3652,3652,0
20250320,101700,7077555,3652,3652,3652,3652,1
20250320,101600,7073903,3655,3655,3655,3655,0
20250320,101500,7073903,3655,3655,3655,3655,0
20250320,101400,7073903,3655,3655,3655,3655,13
20250320,101300,7026388,3655,3655,3655,3655,1
20250320,101200,7022733,3645,3650,3650,3645,46
20250320,101100,6855028,3650,3650,3650,3650,4
20250320,101000,6840428,3655,3655,3655,3655,0
20250320,100900,6840428,3655,3655,3655,3655,1
20250320,100800,6836773,3655,3655,3655,3655,0
20250320,100700,6836773,3655,3655,3655,3655,0
20250320,100600,6836773,3655,3655,3655,3655,3
20250320,100500,6825808,3655,3655,3655,3655,0
20250320,100400,6825808,3655,3655,3655,3655,2
20250320,100300,6818498,3655,3655,3655,3655,3
20250320,100200,6807533,3655,3655,3655,3655,0
20250320,100100,6807533,3655,3655,3655,3655,2
20250320,100000,6800223,3655,3655,3655,3655,0
20250320,095900,6800223,3655,3655,3655,3655,0
20250320,095800,6800223,3655,3655,3655,3655,1
20250320,095700,6796568,3655,3655,3655,3655,0
20250320,095600,6796568,3655,3655,3655,3655,28
20250320,095500,6694228,3660,3660,3660,3660,1
20250320,095400,6690568,3655,3655,3655,3655,76
20250320,095300,6412788,3655,3655,3655,3655,0
20250320,095200,6412788,3655,3655,3655,3655,1
20250320,095100,6409133,3655,3655,3655,3655,0
20250320,095000,6409133,3655,3655,3655,3655,1
20250320,094900,6405478,3655,3655,3655,3655,0
20250320,094800,6405478,3655,3655,3655,3655,10
20250320,094700,6368928,3655,3655,3655,3655,1
20250320,094600,6365273,3655,3655,3655,3655,0
20250320,094500,6365273,3655,3655,3655,3655,10
20250320,094400,6328723,3655,3655,3655,3655,1
20250320,094300,6325068,3655,3655,3655,3655,0
20250320,094200,6325068,3655,3655,3655,3655,13
20250320,094100,6277553,3660,3660,3660,3660,1
20250320,094000,6273893,3660,3655,3660,3655,61
20250320,093900,6050933,3655,3655,3655,3655,32
20250320,093800,5933973,3655,3655,3655,3655,0
20250320,093700,5933973,3655,3655,3655,3655,0
20250320,093600,5933973,3655,3655,3655,3655,10
20250320,093500,5897423,3655,3655,3655,3655,0
20250320,093400,5897423,3655,3655,3655,3655,11
20250320,093300,5857218,3655,3655,3655,3655,22
20250320,093200,5776808,3650,3650,3650,3650,0
20250320,093100,5776808,3650,3650,3650,3650,10
20250320,093000,5740308,3650,3650,3650,3650,14
20250320,092900,5689208,3640,3640,3640,3640,1
20250320,092800,5685568,3635,3635,3635,3635,340
20250320,092700,4449668,3635,3635,3635,3635,171
20250320,092600,3828083,3640,3640,3640,3640,0
20250320,092500,3828083,3640,3640,3640,3640,0
20250320,092400,3828083,3640,3640,3640,3640,0
20250320,092300,3828083,3640,3640,3640,3640,30
20250320,092200,3718883,3640,3640,3640,3640,10
20250320,092100,3682483,3640,3640,3640,3640,300
20250320,092000,2590483,3640,3637,3640,3637,150
20250320,091900,2044639,3637,3637,3637,3637,5
20250320,091800,2026454,3640,3640,3640,3640,0
20250320,091700,2026454,3640,3640,3640,3640,0
20250320,091600,2026454,3640,3640,3640,3640,0
20250320,091500,2026454,3640,3640,3640,3640,0
20250320,091400,2026454,3640,3640,3640,3640,302
20250320,091300,927174,3642,3642,3642,3642,10
20250320,091200,890754,3645,3645,3645,3645,20
20250320,091100,817854,3647,3647,3647,3647,2
20250320,091000,810560,3645,3650,3650,3645,10
20250320,090900,774100,3650,3650,3650,3650,0
20250320,090800,774100,3650,3650,3650,3650,26
20250320,090700,679200,3650,3650,3650,3650,0
20250320,090600,679200,3650,3650,3650,3650,0
20250320,090500,679200,3650,3650,3650,3650,40
20250320,090400,533200,3640,3640,3640,3640,0
20250320,090300,533200,3640,3640,3640,3640,0
20250320,090200,533200,3640,3640,3640,3640,0
20250320,090100,533200,3640,3640,3640,3640,0
20250320,090000,533200,3640,3660,3660,3640,146