KissMeData/000430/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,183100,411336583,3570,3570,3570,3570,2398
20250328,183000,411336583,3570,3570,3570,3570,0
20250328,182900,411336583,3570,3570,3570,3570,0
20250328,182800,411336583,3570,3570,3570,3570,0
20250328,182700,411336583,3570,3570,3570,3570,0
20250328,182600,411336583,3570,3570,3570,3570,0
20250328,182500,411336583,3570,3570,3570,3570,0
20250328,182400,411336583,3570,3570,3570,3570,0
20250328,182300,411336583,3570,3570,3570,3570,0
20250328,182200,411336583,3570,3570,3570,3570,0
20250328,182100,411336583,3570,3570,3570,3570,0
20250328,182000,411336583,3570,3570,3570,3570,0
20250328,181900,411336583,3570,3570,3570,3570,0
20250328,181800,411336583,3570,3570,3570,3570,0
20250328,181700,411336583,3570,3570,3570,3570,0
20250328,181600,411336583,3570,3570,3570,3570,0
20250328,181500,411336583,3570,3570,3570,3570,0
20250328,181400,411336583,3570,3570,3570,3570,0
20250328,181300,411336583,3570,3570,3570,3570,0
20250328,181200,411336583,3570,3570,3570,3570,0
20250328,181100,411336583,3570,3570,3570,3570,0
20250328,181000,411336583,3570,3570,3570,3570,0
20250328,180900,411336583,3570,3570,3570,3570,0
20250328,180800,411336583,3570,3570,3570,3570,0
20250328,180700,411336583,3570,3570,3570,3570,0
20250328,180600,411336583,3570,3570,3570,3570,0
20250328,180500,411336583,3570,3570,3570,3570,0
20250328,180400,411336583,3570,3570,3570,3570,0
20250328,180300,411336583,3570,3570,3570,3570,0
20250328,180200,411336583,3570,3570,3570,3570,0
20250328,180100,411336583,3570,3570,3570,3570,2398
20250328,180000,411336583,3570,3570,3570,3570,0
20250328,175900,411336583,3570,3570,3570,3570,0
20250328,175800,411336583,3570,3570,3570,3570,0
20250328,175700,411336583,3570,3570,3570,3570,0
20250328,175600,411336583,3570,3570,3570,3570,0
20250328,175500,411336583,3570,3570,3570,3570,0
20250328,175400,411336583,3570,3570,3570,3570,0
20250328,175300,411336583,3570,3570,3570,3570,0
20250328,175200,411336583,3570,3570,3570,3570,0
20250328,175100,411336583,3570,3570,3570,3570,0
20250328,175000,411336583,3570,3570,3570,3570,0
20250328,174900,411336583,3570,3570,3570,3570,0
20250328,174800,411336583,3570,3570,3570,3570,0
20250328,174700,411336583,3570,3570,3570,3570,0
20250328,174600,411336583,3570,3570,3570,3570,0
20250328,174500,411336583,3570,3570,3570,3570,0
20250328,174400,411336583,3570,3570,3570,3570,0
20250328,174300,411336583,3570,3570,3570,3570,0
20250328,174200,411336583,3570,3570,3570,3570,0
20250328,174100,411336583,3570,3570,3570,3570,0
20250328,174000,411336583,3570,3570,3570,3570,0
20250328,173900,411336583,3570,3570,3570,3570,0
20250328,173800,411336583,3570,3570,3570,3570,0
20250328,173700,411336583,3570,3570,3570,3570,0
20250328,173600,411336583,3570,3570,3570,3570,0
20250328,173500,411336583,3570,3570,3570,3570,0
20250328,173400,411336583,3570,3570,3570,3570,0
20250328,173300,411336583,3570,3570,3570,3570,0
20250328,173200,411336583,3570,3570,3570,3570,0
20250328,173100,411336583,3570,3570,3570,3570,2398
20250328,173000,411336583,3570,3570,3570,3570,0
20250328,172900,411336583,3570,3570,3570,3570,0
20250328,172800,411336583,3570,3570,3570,3570,0
20250328,172700,411336583,3570,3570,3570,3570,0
20250328,172600,411336583,3570,3570,3570,3570,0
20250328,172500,411336583,3570,3570,3570,3570,0
20250328,172400,411336583,3570,3570,3570,3570,0
20250328,172300,411336583,3570,3570,3570,3570,0
20250328,172200,411336583,3570,3570,3570,3570,0
20250328,172100,411336583,3570,3570,3570,3570,0
20250328,172000,411336583,3570,3570,3570,3570,0
20250328,171900,411336583,3570,3570,3570,3570,0
20250328,171800,411336583,3570,3570,3570,3570,0
20250328,171700,411336583,3570,3570,3570,3570,0
20250328,171600,411336583,3570,3570,3570,3570,0
20250328,171500,411336583,3570,3570,3570,3570,0
20250328,171400,411336583,3570,3570,3570,3570,0
20250328,171300,411336583,3570,3570,3570,3570,0
20250328,171200,411336583,3570,3570,3570,3570,0
20250328,171100,411336583,3570,3570,3570,3570,0
20250328,171000,411336583,3570,3570,3570,3570,0
20250328,170900,411336583,3570,3570,3570,3570,0
20250328,170800,411336583,3570,3570,3570,3570,0
20250328,170700,411336583,3570,3570,3570,3570,0
20250328,170600,411336583,3570,3570,3570,3570,0
20250328,170500,411336583,3570,3570,3570,3570,0
20250328,170400,411336583,3570,3570,3570,3570,0
20250328,170300,411336583,3570,3570,3570,3570,0
20250328,170200,411336583,3570,3570,3570,3570,0
20250328,170100,411336583,3570,3570,3570,3570,2398
20250328,170000,411336583,3570,3570,3570,3570,0
20250328,165900,411336583,3570,3570,3570,3570,0
20250328,165800,411336583,3570,3570,3570,3570,0
20250328,165700,411336583,3570,3570,3570,3570,0
20250328,165600,411336583,3570,3570,3570,3570,0
20250328,165500,411336583,3570,3570,3570,3570,0
20250328,165400,411336583,3570,3570,3570,3570,0
20250328,165300,411336583,3570,3570,3570,3570,0
20250328,165200,411336583,3570,3570,3570,3570,0
20250328,165100,411336583,3570,3570,3570,3570,0
20250328,165000,411336583,3570,3570,3570,3570,0
20250328,164900,411336583,3570,3570,3570,3570,0
20250328,164800,411336583,3570,3570,3570,3570,0
20250328,164700,411336583,3570,3570,3570,3570,0
20250328,164600,411336583,3570,3570,3570,3570,0
20250328,164500,411336583,3570,3570,3570,3570,0
20250328,164400,411336583,3570,3570,3570,3570,0
20250328,164300,411336583,3570,3570,3570,3570,0
20250328,164200,411336583,3570,3570,3570,3570,0
20250328,164100,411336583,3570,3570,3570,3570,0
20250328,164000,411336583,3570,3570,3570,3570,0
20250328,163900,411336583,3570,3570,3570,3570,0
20250328,163800,411336583,3570,3570,3570,3570,0
20250328,163700,411336583,3570,3570,3570,3570,0
20250328,163600,411336583,3570,3570,3570,3570,0
20250328,163500,411336583,3570,3570,3570,3570,0
20250328,163400,411336583,3570,3570,3570,3570,0
20250328,163300,411336583,3570,3570,3570,3570,0
20250328,163200,411336583,3570,3570,3570,3570,0
20250328,163100,411336583,3570,3570,3570,3570,2398
20250328,163000,411336583,3570,3570,3570,3570,0
20250328,162900,411336583,3570,3570,3570,3570,0
20250328,162800,411336583,3570,3570,3570,3570,0
20250328,162700,411336583,3570,3570,3570,3570,0
20250328,162600,411336583,3570,3570,3570,3570,0
20250328,162500,411336583,3570,3570,3570,3570,0
20250328,162400,411336583,3570,3570,3570,3570,0
20250328,162300,411336583,3570,3570,3570,3570,0
20250328,162200,411336583,3570,3570,3570,3570,0
20250328,162100,411336583,3570,3570,3570,3570,0
20250328,162000,411336583,3570,3570,3570,3570,0
20250328,161900,411336583,3570,3570,3570,3570,0
20250328,161800,411336583,3570,3570,3570,3570,0
20250328,161700,411336583,3570,3570,3570,3570,0
20250328,161600,411336583,3570,3570,3570,3570,0
20250328,161500,411336583,3570,3570,3570,3570,0
20250328,161400,411336583,3570,3570,3570,3570,0
20250328,161300,411336583,3570,3570,3570,3570,0
20250328,161200,411336583,3570,3570,3570,3570,0
20250328,161100,411336583,3570,3570,3570,3570,0
20250328,161000,411336583,3570,3570,3570,3570,0
20250328,160900,411336583,3570,3570,3570,3570,0
20250328,160800,411336583,3570,3570,3570,3570,0
20250328,160700,411336583,3570,3570,3570,3570,0
20250328,160600,411336583,3570,3570,3570,3570,0
20250328,160500,411336583,3570,3570,3570,3570,0
20250328,160400,411336583,3570,3570,3570,3570,0
20250328,160300,411336583,3570,3570,3570,3570,0
20250328,160200,411336583,3570,3570,3570,3570,0
20250328,160100,411336583,3570,3570,3570,3570,2398
20250328,160000,411336583,3570,3570,3570,3570,0
20250328,155900,411336583,3570,3570,3570,3570,0
20250328,155800,411336583,3570,3570,3570,3570,0
20250328,155700,411336583,3570,3570,3570,3570,0
20250328,155600,411336583,3570,3570,3570,3570,0
20250328,155500,411336583,3570,3570,3570,3570,0
20250328,155400,411336583,3570,3570,3570,3570,0
20250328,155300,411336583,3570,3570,3570,3570,0
20250328,155200,411336583,3570,3570,3570,3570,0
20250328,155100,411336583,3570,3570,3570,3570,0
20250328,155000,411336583,3570,3570,3570,3570,0
20250328,154900,411336583,3570,3570,3570,3570,0
20250328,154800,411336583,3570,3570,3570,3570,0
20250328,154700,411336583,3570,3570,3570,3570,0
20250328,154600,411336583,3570,3570,3570,3570,0
20250328,154500,411336583,3570,3570,3570,3570,0
20250328,154400,411336583,3570,3570,3570,3570,0
20250328,154300,411336583,3570,3570,3570,3570,0
20250328,154200,411336583,3570,3570,3570,3570,0
20250328,154100,411336583,3570,3570,3570,3570,0
20250328,154000,411336583,3570,3570,3570,3570,0
20250328,153900,411336583,3570,3570,3570,3570,0
20250328,153800,411336583,3570,3570,3570,3570,0
20250328,153700,411336583,3570,3570,3570,3570,0
20250328,153600,411336583,3570,3570,3570,3570,0
20250328,153500,411336583,3570,3570,3570,3570,0
20250328,153400,411336583,3570,3570,3570,3570,0
20250328,153300,411336583,3570,3570,3570,3570,0
20250328,153200,411336583,3570,3570,3570,3570,0
20250328,153100,411336583,3570,3570,3570,3570,2398
20250328,153000,411336583,3570,3570,3570,3570,2398
20250328,152900,402775723,3590,3590,3590,3590,0
20250328,152800,402775723,3590,3590,3590,3590,0
20250328,152700,402775723,3590,3590,3590,3590,0
20250328,152600,402775723,3590,3590,3590,3590,0
20250328,152500,402775723,3590,3590,3590,3590,0
20250328,152400,402775723,3590,3590,3590,3590,0
20250328,152300,402775723,3590,3590,3590,3590,0
20250328,152200,402775723,3590,3590,3590,3590,0
20250328,152100,402775723,3590,3590,3590,3590,0
20250328,152000,402775723,3590,3590,3590,3590,0
20250328,151900,402775723,3590,3590,3590,3590,1
20250328,151800,402772133,3590,3590,3590,3570,67
20250328,151700,402532903,3590,3585,3590,3585,3222
20250328,151600,390982028,3585,3580,3585,3565,3649
20250328,151500,377919578,3580,3580,3580,3580,0
20250328,151400,377919578,3580,3565,3580,3565,13
20250328,151300,377873083,3580,3580,3580,3560,341
20250328,151200,376659063,3560,3565,3565,3560,100
20250328,151100,376302688,3580,3580,3580,3580,0
20250328,151000,376302688,3580,3580,3580,3580,0
20250328,150900,376302688,3580,3580,3580,3580,0
20250328,150800,376302688,3580,3580,3580,3580,0
20250328,150700,376302688,3580,3580,3580,3580,1
20250328,150600,376299108,3565,3580,3580,3565,330
20250328,150500,375122208,3580,3580,3580,3580,0
20250328,150400,375122208,3580,3580,3580,3580,1
20250328,150300,375118628,3580,3580,3580,3580,1
20250328,150200,375115048,3565,3565,3565,3565,100
20250328,150100,374758548,3580,3580,3580,3580,0
20250328,150000,374758548,3580,3580,3580,3580,5
20250328,145900,374740648,3580,3580,3580,3580,0
20250328,145800,374740648,3580,3580,3580,3580,0
20250328,145700,374740648,3580,3580,3580,3580,67
20250328,145600,374500788,3580,3580,3580,3580,1
20250328,145500,374497208,3580,3580,3580,3580,0
20250328,145400,374497208,3580,3580,3580,3580,0
20250328,145300,374497208,3580,3580,3580,3580,1
20250328,145200,374493628,3585,3585,3585,3585,0
20250328,145100,374493628,3585,3585,3585,3585,0
20250328,145000,374493628,3585,3585,3585,3585,0
20250328,144900,374493628,3585,3585,3585,3585,5
20250328,144800,374475703,3585,3585,3585,3585,0
20250328,144700,374475703,3585,3585,3585,3585,2
20250328,144600,374468533,3565,3565,3565,3565,0
20250328,144500,374468533,3565,3570,3570,3565,50
20250328,144400,374290258,3585,3585,3585,3585,0
20250328,144300,374290258,3585,3585,3585,3585,0
20250328,144200,374290258,3585,3585,3585,3585,0
20250328,144100,374290258,3585,3585,3585,3585,3
20250328,144000,374279503,3580,3560,3582,3560,1771
20250328,143900,367971201,3580,3565,3580,3565,186
20250328,143800,367308051,3565,3562,3565,3562,2
20250328,143700,367300924,3555,3555,3555,3555,0
20250328,143600,367300924,3555,3555,3555,3555,152
20250328,143500,366760564,3555,3555,3555,3555,0
20250328,143400,366760564,3555,3555,3555,3555,22
20250328,143300,366682354,3555,3555,3555,3555,0
20250328,143200,366682354,3555,3555,3555,3555,0
20250328,143100,366682354,3555,3555,3555,3555,0
20250328,143000,366682354,3555,3555,3555,3555,0
20250328,142900,366682354,3555,3555,3555,3555,10
20250328,142800,366646804,3565,3555,3565,3555,14
20250328,142700,366597024,3557,3557,3557,3557,0
20250328,142600,366597024,3557,3557,3557,3557,0
20250328,142500,366597024,3557,3557,3557,3557,0
20250328,142400,366597024,3557,3557,3557,3557,4
20250328,142300,366582796,3555,3555,3555,3555,179
20250328,142200,365946451,3570,3570,3570,3570,0
20250328,142100,365946451,3570,3570,3570,3570,0
20250328,142000,365946451,3570,3570,3570,3570,0
20250328,141900,365946451,3570,3570,3570,3570,0
20250328,141800,365946451,3570,3570,3570,3570,0
20250328,141700,365946451,3570,3570,3570,3570,0
20250328,141600,365946451,3570,3565,3570,3565,15
20250328,141500,365892961,3570,3570,3570,3570,0
20250328,141400,365892961,3570,3570,3570,3570,0
20250328,141300,365892961,3570,3570,3570,3570,0
20250328,141200,365892961,3570,3570,3570,3570,0
20250328,141100,365892961,3570,3570,3570,3570,0
20250328,141000,365892961,3570,3570,3570,3570,0
20250328,140900,365892961,3570,3570,3570,3570,0
20250328,140800,365892961,3570,3570,3570,3570,0
20250328,140700,365892961,3570,3570,3570,3570,16
20250328,140600,365835841,3570,3570,3570,3570,1
20250328,140500,365832271,3560,3565,3565,3560,76
20250328,140400,365561356,3555,3555,3555,3555,0
20250328,140300,365561356,3555,3555,3555,3555,25
20250328,140200,365472481,3555,3555,3555,3555,0
20250328,140100,365472481,3555,3550,3555,3550,1001
20250328,140000,361918926,3555,3555,3555,3555,5
20250328,135900,361901151,3555,3555,3555,3555,8
20250328,135800,361872711,3555,3545,3555,3545,82
20250328,135700,361581941,3545,3555,3555,3545,6
20250328,135600,361560661,3540,3545,3545,3540,2016
20250328,135500,354423946,3555,3555,3555,3555,0
20250328,135400,354423946,3555,3555,3555,3555,0
20250328,135300,354423946,3555,3555,3560,3540,8199
20250328,135200,325337311,3560,3560,3560,3560,1
20250328,135100,325333751,3555,3555,3555,3555,0
20250328,135000,325333751,3555,3565,3565,3555,8813
20250328,134900,293993256,3565,3570,3570,3565,2000
20250328,134800,286862936,3580,3580,3580,3580,0
20250328,134700,286862936,3580,3580,3580,3580,50
20250328,134600,286683936,3580,3580,3580,3580,0
20250328,134500,286683936,3580,3580,3580,3580,0
20250328,134400,286683936,3580,3580,3580,3580,0
20250328,134300,286683936,3580,3580,3580,3570,102
20250328,134200,286319776,3580,3582,3582,3575,22
20250328,134100,286240997,3580,3580,3580,3580,3
20250328,134000,286230257,3580,3580,3580,3580,10
20250328,133900,286194457,3580,3580,3580,3580,439
20250328,133800,284622837,3585,3585,3585,3585,1
20250328,133700,284619252,3575,3575,3575,3575,2
20250328,133600,284612102,3575,3575,3575,3575,0
20250328,133500,284612102,3575,3575,3575,3575,0
20250328,133400,284612102,3575,3575,3575,3575,0
20250328,133300,284612102,3575,3575,3575,3575,0
20250328,133200,284612102,3575,3575,3575,3575,0
20250328,133100,284612102,3575,3575,3575,3575,0
20250328,133000,284612102,3575,3575,3575,3575,1
20250328,132900,284608527,3570,3570,3570,3570,0
20250328,132800,284608527,3570,3570,3570,3570,0
20250328,132700,284608527,3570,3570,3570,3570,0
20250328,132600,284608527,3570,3570,3570,3570,0
20250328,132500,284608527,3570,3570,3570,3570,0
20250328,132400,284608527,3570,3570,3570,3570,1
20250328,132300,284604957,3590,3590,3590,3590,0
20250328,132200,284604957,3590,3590,3590,3590,0
20250328,132100,284604957,3590,3590,3590,3590,0
20250328,132000,284604957,3590,3590,3590,3590,0
20250328,131900,284604957,3590,3580,3590,3570,3105
20250328,131800,273470742,3575,3575,3575,3575,0
20250328,131700,273470742,3575,3575,3575,3575,0
20250328,131600,273470742,3575,3575,3575,3575,0
20250328,131500,273470742,3575,3575,3575,3575,0
20250328,131400,273470742,3575,3575,3575,3575,0
20250328,131300,273470742,3575,3575,3575,3575,71
20250328,131200,273216917,3580,3575,3580,3570,1030
20250328,131100,269539717,3580,3580,3580,3580,0
20250328,131000,269539717,3580,3580,3580,3580,0
20250328,130900,269539717,3580,3580,3580,3580,0
20250328,130800,269539717,3580,3580,3580,3580,0
20250328,130700,269539717,3580,3585,3585,3580,2
20250328,130600,269532552,3590,3595,3595,3590,32
20250328,130500,269417517,3585,3585,3585,3585,1
20250328,130400,269413932,3565,3565,3565,3565,0
20250328,130300,269413932,3565,3565,3565,3565,0
20250328,130200,269413932,3565,3565,3565,3565,0
20250328,130100,269413932,3565,3565,3565,3565,0
20250328,130000,269413932,3565,3565,3565,3565,0
20250328,125900,269413932,3565,3565,3565,3565,0
20250328,125800,269413932,3565,3565,3565,3565,0
20250328,125700,269413932,3565,3565,3565,3565,0
20250328,125600,269413932,3565,3565,3565,3565,0
20250328,125500,269413932,3565,3565,3565,3565,0
20250328,125400,269413932,3565,3565,3565,3565,0
20250328,125300,269413932,3565,3565,3565,3565,0
20250328,125200,269413932,3565,3565,3565,3565,0
20250328,125100,269413932,3565,3565,3565,3565,0
20250328,125000,269413932,3565,3565,3565,3565,0
20250328,124900,269413932,3565,3565,3565,3565,0
20250328,124800,269413932,3565,3565,3565,3565,0
20250328,124700,269413932,3565,3565,3565,3565,0
20250328,124600,269413932,3565,3565,3565,3565,0
20250328,124500,269413932,3565,3565,3565,3565,0
20250328,124400,269413932,3565,3565,3565,3565,2100
20250328,124300,261927432,3565,3565,3565,3565,200
20250328,124200,261214432,3565,3580,3580,3565,1500
20250328,124100,255860302,3580,3580,3580,3580,0
20250328,124000,255860302,3580,3580,3580,3580,0
20250328,123900,255860302,3580,3580,3580,3580,0
20250328,123800,255860302,3580,3580,3580,3580,0
20250328,123700,255860302,3580,3580,3580,3580,46
20250328,123600,255695622,3580,3580,3580,3580,27
20250328,123500,255598962,3580,3590,3590,3580,1148
20250328,123400,251487862,3600,3600,3600,3600,0
20250328,123300,251487862,3600,3595,3600,3595,10
20250328,123200,251451907,3595,3595,3595,3595,0
20250328,123100,251451907,3595,3595,3595,3595,0
20250328,123000,251451907,3595,3595,3595,3595,0
20250328,122900,251451907,3595,3595,3595,3595,0
20250328,122800,251451907,3595,3595,3595,3595,11
20250328,122700,251412362,3605,3600,3640,3600,1010
20250328,122600,247767737,3600,3600,3600,3600,500
20250328,122500,245967737,3585,3600,3600,3585,532
20250328,122400,244053017,3600,3580,3600,3580,200
20250328,122300,243334752,3580,3580,3580,3580,0
20250328,122200,243334752,3580,3580,3580,3580,0
20250328,122100,243334752,3580,3580,3580,3580,0
20250328,122000,243334752,3580,3580,3580,3580,0
20250328,121900,243334752,3580,3580,3580,3580,0
20250328,121800,243334752,3580,3580,3580,3580,0
20250328,121700,243334752,3580,3580,3580,3580,0
20250328,121600,243334752,3580,3580,3580,3580,0
20250328,121500,243334752,3580,3580,3580,3580,0
20250328,121400,243334752,3580,3580,3580,3580,0
20250328,121300,243334752,3580,3580,3580,3580,0
20250328,121200,243334752,3580,3580,3580,3580,0
20250328,121100,243334752,3580,3580,3580,3580,0
20250328,121000,243334752,3580,3580,3580,3580,0
20250328,120900,243334752,3580,3580,3580,3580,0
20250328,120800,243334752,3580,3580,3580,3580,0
20250328,120700,243334752,3580,3580,3580,3580,400
20250328,120600,241902752,3570,3570,3570,3570,0
20250328,120500,241902752,3570,3570,3570,3570,219
20250328,120400,241120922,3575,3575,3575,3575,10
20250328,120300,241085172,3575,3575,3575,3575,0
20250328,120200,241085172,3575,3575,3575,3575,0
20250328,120100,241085172,3575,3575,3575,3575,0
20250328,120000,241085172,3575,3575,3575,3575,5
20250328,115900,241067297,3585,3585,3585,3585,0
20250328,115800,241067297,3585,3575,3585,3575,10
20250328,115700,241031537,3575,3585,3585,3575,21
20250328,115600,240956442,3600,3600,3600,3600,0
20250328,115500,240956442,3600,3600,3600,3600,0
20250328,115400,240956442,3600,3600,3600,3600,0
20250328,115300,240956442,3600,3600,3600,3600,0
20250328,115200,240956442,3600,3600,3600,3600,0
20250328,115100,240956442,3600,3580,3600,3580,6
20250328,115000,240934942,3590,3590,3590,3590,5
20250328,114900,240916992,3600,3590,3600,3590,4
20250328,114800,240902617,3600,3570,3600,3570,400
20250328,114700,239468892,3570,3560,3570,3560,8070
20250328,114600,210687732,3560,3560,3560,3560,0
20250328,114500,210687732,3560,3560,3560,3560,50
20250328,114400,210509732,3560,3560,3560,3560,0
20250328,114300,210509732,3560,3560,3560,3560,0
20250328,114200,210509732,3560,3560,3560,3560,503
20250328,114100,208719052,3560,3560,3560,3560,0
20250328,114000,208719052,3560,3560,3560,3560,0
20250328,113900,208719052,3560,3560,3560,3560,0
20250328,113800,208719052,3560,3560,3560,3560,1
20250328,113700,208715492,3560,3560,3560,3560,0
20250328,113600,208715492,3560,3555,3560,3555,366
20250328,113500,207414337,3560,3560,3560,3560,5
20250328,113400,207396537,3560,3560,3560,3560,0
20250328,113300,207396537,3560,3560,3560,3560,30
20250328,113200,207289737,3560,3560,3560,3560,2
20250328,113100,207282617,3555,3555,3555,3555,26
20250328,113000,207190187,3555,3555,3555,3555,0
20250328,112900,207190187,3555,3555,3555,3555,50
20250328,112800,207012437,3555,3555,3555,3550,1496
20250328,112700,201695752,3560,3560,3560,3560,911
20250328,112600,198452592,3560,3560,3560,3560,3
20250328,112500,198441912,3570,3570,3570,3570,640
20250328,112400,196157112,3570,3570,3570,3570,0
20250328,112300,196157112,3570,3570,3570,3570,0
20250328,112200,196157112,3570,3570,3570,3570,0
20250328,112100,196157112,3570,3570,3570,3570,0
20250328,112000,196157112,3570,3570,3570,3570,86
20250328,111900,195850092,3570,3570,3570,3570,2
20250328,111800,195842952,3570,3570,3570,3570,0
20250328,111700,195842952,3570,3570,3570,3570,0
20250328,111600,195842952,3570,3570,3570,3570,0
20250328,111500,195842952,3570,3570,3570,3570,0
20250328,111400,195842952,3570,3570,3570,3570,1
20250328,111300,195839382,3570,3570,3570,3570,1
20250328,111200,195835812,3570,3585,3585,3570,4066
20250328,111100,181320170,3577,3575,3577,3570,834
20250328,111000,178342778,3570,3570,3570,3570,0
20250328,110900,178342778,3570,3570,3570,3570,5104
20250328,110800,160121498,3570,3565,3570,3560,3300
20250328,110700,148359998,3570,3570,3570,3570,8
20250328,110600,148331438,3565,3565,3565,3565,50
20250328,110500,148153188,3565,3565,3565,3565,529
20250328,110400,146267303,3565,3565,3565,3565,46
20250328,110300,146103313,3570,3570,3570,3570,0
20250328,110200,146103313,3570,3570,3570,3570,0
20250328,110100,146103313,3570,3570,3570,3570,1
20250328,110000,146099743,3565,3570,3570,3565,502
20250328,105900,144310106,3570,3570,3570,3570,0
20250328,105800,144310106,3570,3570,3570,3570,2
20250328,105700,144302966,3565,3565,3565,3565,284
20250328,105600,143290506,3565,3570,3570,3565,50
20250328,105500,143112081,3575,3575,3575,3575,1
20250328,105400,143108506,3575,3570,3575,3565,974
20250328,105300,139633251,3575,3575,3575,3575,1631
20250328,105200,133802426,3595,3595,3595,3595,1
20250328,105100,133798831,3575,3580,3580,3575,500
20250328,105000,132010251,3585,3585,3585,3585,0
20250328,104900,132010251,3585,3585,3585,3585,0
20250328,104800,132010251,3585,3585,3585,3585,0
20250328,104700,132010251,3585,3585,3585,3585,21
20250328,104600,131934966,3585,3585,3585,3585,0
20250328,104500,131934966,3585,3585,3585,3585,450
20250328,104400,130321716,3585,3595,3595,3585,136
20250328,104300,129833996,3595,3595,3595,3595,1
20250328,104200,129830401,3595,3595,3595,3595,0
20250328,104100,129830401,3595,3595,3595,3595,0
20250328,104000,129830401,3595,3595,3595,3595,1
20250328,103900,129826806,3590,3590,3590,3590,0
20250328,103800,129826806,3590,3590,3590,3590,0
20250328,103700,129826806,3590,3590,3590,3590,52
20250328,103600,129640126,3595,3595,3595,3595,139
20250328,103500,129140421,3590,3590,3595,3590,157
20250328,103400,128576786,3590,3590,3590,3590,100
20250328,103300,128217786,3595,3595,3595,3595,0
20250328,103200,128217786,3595,3590,3595,3590,270
20250328,103100,127247156,3595,3595,3595,3595,0
20250328,103000,127247156,3595,3595,3595,3595,0
20250328,102900,127247156,3595,3595,3595,3595,0
20250328,102800,127247156,3595,3595,3595,3595,0
20250328,102700,127247156,3595,3595,3595,3595,0
20250328,102600,127247156,3595,3595,3595,3595,0
20250328,102500,127247156,3595,3595,3595,3595,0
20250328,102400,127247156,3595,3595,3595,3595,12
20250328,102300,127204016,3580,3580,3580,3580,0
20250328,102200,127204016,3580,3580,3580,3580,50
20250328,102100,127025016,3580,3580,3580,3580,0
20250328,102000,127025016,3580,3587,3587,3580,400
20250328,101900,125592876,3595,3595,3595,3595,1
20250328,101800,125589281,3587,3595,3595,3587,2
20250328,101700,125582099,3580,3580,3580,3580,1057
20250328,101600,121798039,3580,3580,3580,3580,0
20250328,101500,121798039,3580,3580,3580,3580,450
20250328,101400,120187039,3580,3580,3580,3580,0
20250328,101300,120187039,3580,3580,3580,3580,500
20250328,101200,118397039,3595,3595,3595,3595,1
20250328,101100,118393444,3580,3580,3580,3580,150
20250328,101000,117856444,3595,3595,3595,3595,0
20250328,100900,117856444,3595,3595,3595,3595,1
20250328,100800,117852849,3580,3580,3580,3580,454
20250328,100700,116227529,3575,3585,3585,3575,2368
20250328,100600,107755604,3600,3600,3600,3600,0
20250328,100500,107755604,3600,3600,3600,3600,0
20250328,100400,107755604,3600,3600,3600,3600,0
20250328,100300,107755604,3600,3600,3600,3600,0
20250328,100200,107755604,3600,3600,3600,3600,0
20250328,100100,107755604,3600,3600,3600,3600,0
20250328,100000,107755604,3600,3600,3600,3600,1
20250328,095900,107752004,3595,3595,3595,3575,88
20250328,095800,107436924,3595,3595,3595,3595,576
20250328,095700,105366204,3595,3595,3595,3595,0
20250328,095600,105366204,3595,3595,3595,3595,10
20250328,095500,105330254,3595,3595,3595,3595,10
20250328,095400,105294304,3600,3595,3600,3595,200
20250328,095300,104574804,3575,3575,3575,3575,0
20250328,095200,104574804,3575,3597,3597,3575,3765
20250328,095100,91088187,3600,3600,3600,3600,1
20250328,095000,91084587,3610,3610,3610,3610,100
20250328,094900,90723587,3610,3610,3610,3610,50
20250328,094800,90543087,3610,3600,3615,3600,147
20250328,094700,90013107,3592,3592,3592,3592,1
20250328,094600,90009515,3580,3580,3580,3580,0
20250328,094500,90009515,3580,3580,3580,3580,30
20250328,094400,89902115,3580,3585,3585,3580,200
20250328,094300,89186010,3615,3605,3615,3605,596
20250328,094200,87037400,3605,3605,3605,3605,278
20250328,094100,86035210,3605,3605,3605,3605,5
20250328,094000,86017185,3605,3605,3605,3605,0
20250328,093900,86017185,3605,3605,3605,3605,0
20250328,093800,86017185,3605,3605,3605,3605,0
20250328,093700,86017185,3605,3605,3605,3605,2
20250328,093600,86009975,3590,3605,3605,3590,550
20250328,093500,84035420,3600,3605,3605,3600,104
20250328,093400,83661000,3605,3605,3605,3605,1
20250328,093300,83657395,3600,3600,3600,3600,0
20250328,093200,83657395,3600,3600,3600,3600,10
20250328,093100,83621395,3605,3605,3605,3605,16
20250328,093000,83563715,3600,3600,3600,3600,0
20250328,092900,83563715,3600,3600,3600,3600,20
20250328,092800,83491715,3605,3605,3605,3605,0
20250328,092700,83491715,3605,3600,3605,3600,598
20250328,092600,81338700,3600,3600,3600,3600,1
20250328,092500,81335100,3580,3580,3580,3580,0
20250328,092400,81335100,3580,3580,3580,3580,0
20250328,092300,81335100,3580,3580,3580,3580,2759
20250328,092200,71457880,3580,3580,3580,3580,727
20250328,092100,68855220,3580,3580,3580,3580,10
20250328,092000,68819420,3580,3580,3580,3580,159
20250328,091900,68250200,3580,3580,3580,3580,49
20250328,091800,68074780,3580,3580,3580,3580,84
20250328,091700,67774060,3580,3585,3585,3580,2813
20250328,091600,57702520,3580,3595,3595,3580,6529
20250328,091500,34305730,3600,3600,3600,3600,41
20250328,091400,34158130,3600,3600,3600,3600,0
20250328,091300,34158130,3600,3600,3600,3600,0
20250328,091200,34158130,3600,3600,3600,3600,0
20250328,091100,34158130,3600,3590,3600,3590,609
20250328,091000,31971800,3590,3590,3590,3590,1
20250328,090900,31968210,3580,3580,3580,3580,0
20250328,090800,31968210,3580,3580,3580,3580,513
20250328,090700,30131670,3580,3590,3590,3580,913
20250328,090600,26857080,3600,3595,3605,3590,627
20250328,090500,24603000,3605,3605,3615,3600,1746
20250328,090400,18312550,3615,3665,3665,3610,3636
20250328,090300,5163640,3630,3630,3630,3630,0
20250328,090200,5163640,3630,3630,3630,3630,0
20250328,090100,5163640,3630,3635,3635,3630,366
20250328,090000,3834830,3635,3645,3645,3635,1054