KissMeData/000430/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183100,1029240490,5320,5320,5320,5320,8136
20240319,183000,1029240490,5320,5320,5320,5320,0
20240319,182900,1029240490,5320,5320,5320,5320,0
20240319,182800,1029240490,5320,5320,5320,5320,0
20240319,182700,1029240490,5320,5320,5320,5320,0
20240319,182600,1029240490,5320,5320,5320,5320,0
20240319,182500,1029240490,5320,5320,5320,5320,0
20240319,182400,1029240490,5320,5320,5320,5320,0
20240319,182300,1029240490,5320,5320,5320,5320,0
20240319,182200,1029240490,5320,5320,5320,5320,0
20240319,182100,1029240490,5320,5320,5320,5320,0
20240319,182000,1029240490,5320,5320,5320,5320,0
20240319,181900,1029240490,5320,5320,5320,5320,0
20240319,181800,1029240490,5320,5320,5320,5320,0
20240319,181700,1029240490,5320,5320,5320,5320,0
20240319,181600,1029240490,5320,5320,5320,5320,0
20240319,181500,1029240490,5320,5320,5320,5320,0
20240319,181400,1029240490,5320,5320,5320,5320,0
20240319,181300,1029240490,5320,5320,5320,5320,0
20240319,181200,1029240490,5320,5320,5320,5320,0
20240319,181100,1029240490,5320,5320,5320,5320,0
20240319,181000,1029240490,5320,5320,5320,5320,0
20240319,180900,1029240490,5320,5320,5320,5320,0
20240319,180800,1029240490,5320,5320,5320,5320,0
20240319,180700,1029240490,5320,5320,5320,5320,0
20240319,180600,1029240490,5320,5320,5320,5320,0
20240319,180500,1029240490,5320,5320,5320,5320,0
20240319,180400,1029240490,5320,5320,5320,5320,0
20240319,180300,1029240490,5320,5320,5320,5320,0
20240319,180200,1029240490,5320,5320,5320,5320,0
20240319,180100,1029240490,5320,5320,5320,5320,8136
20240319,180000,1029240490,5320,5320,5320,5320,0
20240319,175900,1029240490,5320,5320,5320,5320,0
20240319,175800,1029240490,5320,5320,5320,5320,0
20240319,175700,1029240490,5320,5320,5320,5320,0
20240319,175600,1029240490,5320,5320,5320,5320,0
20240319,175500,1029240490,5320,5320,5320,5320,0
20240319,175400,1029240490,5320,5320,5320,5320,0
20240319,175300,1029240490,5320,5320,5320,5320,0
20240319,175200,1029240490,5320,5320,5320,5320,0
20240319,175100,1029240490,5320,5320,5320,5320,0
20240319,175000,1029240490,5320,5320,5320,5320,0
20240319,174900,1029240490,5320,5320,5320,5320,0
20240319,174800,1029240490,5320,5320,5320,5320,0
20240319,174700,1029240490,5320,5320,5320,5320,0
20240319,174600,1029240490,5320,5320,5320,5320,0
20240319,174500,1029240490,5320,5320,5320,5320,0
20240319,174400,1029240490,5320,5320,5320,5320,0
20240319,174300,1029240490,5320,5320,5320,5320,0
20240319,174200,1029240490,5320,5320,5320,5320,0
20240319,174100,1029240490,5320,5320,5320,5320,0
20240319,174000,1029240490,5320,5320,5320,5320,0
20240319,173900,1029240490,5320,5320,5320,5320,0
20240319,173800,1029240490,5320,5320,5320,5320,0
20240319,173700,1029240490,5320,5320,5320,5320,0
20240319,173600,1029240490,5320,5320,5320,5320,0
20240319,173500,1029240490,5320,5320,5320,5320,0
20240319,173400,1029240490,5320,5320,5320,5320,0
20240319,173300,1029240490,5320,5320,5320,5320,0
20240319,173200,1029240490,5320,5320,5320,5320,0
20240319,173100,1029240490,5320,5320,5320,5320,8136
20240319,173000,1029240490,5320,5320,5320,5320,0
20240319,172900,1029240490,5320,5320,5320,5320,0
20240319,172800,1029240490,5320,5320,5320,5320,0
20240319,172700,1029240490,5320,5320,5320,5320,0
20240319,172600,1029240490,5320,5320,5320,5320,0
20240319,172500,1029240490,5320,5320,5320,5320,0
20240319,172400,1029240490,5320,5320,5320,5320,0
20240319,172300,1029240490,5320,5320,5320,5320,0
20240319,172200,1029240490,5320,5320,5320,5320,0
20240319,172100,1029240490,5320,5320,5320,5320,0
20240319,172000,1029240490,5320,5320,5320,5320,0
20240319,171900,1029240490,5320,5320,5320,5320,0
20240319,171800,1029240490,5320,5320,5320,5320,0
20240319,171700,1029240490,5320,5320,5320,5320,0
20240319,171600,1029240490,5320,5320,5320,5320,0
20240319,171500,1029240490,5320,5320,5320,5320,0
20240319,171400,1029240490,5320,5320,5320,5320,0
20240319,171300,1029240490,5320,5320,5320,5320,0
20240319,171200,1029240490,5320,5320,5320,5320,0
20240319,171100,1029240490,5320,5320,5320,5320,0
20240319,171000,1029240490,5320,5320,5320,5320,0
20240319,170900,1029240490,5320,5320,5320,5320,0
20240319,170800,1029240490,5320,5320,5320,5320,0
20240319,170700,1029240490,5320,5320,5320,5320,0
20240319,170600,1029240490,5320,5320,5320,5320,0
20240319,170500,1029240490,5320,5320,5320,5320,0
20240319,170400,1029240490,5320,5320,5320,5320,0
20240319,170300,1029240490,5320,5320,5320,5320,0
20240319,170200,1029240490,5320,5320,5320,5320,0
20240319,170100,1029240490,5320,5320,5320,5320,8136
20240319,170000,1029240490,5320,5320,5320,5320,0
20240319,165900,1029240490,5320,5320,5320,5320,0
20240319,165800,1029240490,5320,5320,5320,5320,0
20240319,165700,1029240490,5320,5320,5320,5320,0
20240319,165600,1029240490,5320,5320,5320,5320,0
20240319,165500,1029240490,5320,5320,5320,5320,0
20240319,165400,1029240490,5320,5320,5320,5320,0
20240319,165300,1029240490,5320,5320,5320,5320,0
20240319,165200,1029240490,5320,5320,5320,5320,0
20240319,165100,1029240490,5320,5320,5320,5320,0
20240319,165000,1029240490,5320,5320,5320,5320,0
20240319,164900,1029240490,5320,5320,5320,5320,0
20240319,164800,1029240490,5320,5320,5320,5320,0
20240319,164700,1029240490,5320,5320,5320,5320,0
20240319,164600,1029240490,5320,5320,5320,5320,0
20240319,164500,1029240490,5320,5320,5320,5320,0
20240319,164400,1029240490,5320,5320,5320,5320,0
20240319,164300,1029240490,5320,5320,5320,5320,0
20240319,164200,1029240490,5320,5320,5320,5320,0
20240319,164100,1029240490,5320,5320,5320,5320,0
20240319,164000,1029240490,5320,5320,5320,5320,0
20240319,163900,1029240490,5320,5320,5320,5320,0
20240319,163800,1029240490,5320,5320,5320,5320,0
20240319,163700,1029240490,5320,5320,5320,5320,0
20240319,163600,1029240490,5320,5320,5320,5320,0
20240319,163500,1029240490,5320,5320,5320,5320,0
20240319,163400,1029240490,5320,5320,5320,5320,0
20240319,163300,1029240490,5320,5320,5320,5320,0
20240319,163200,1029240490,5320,5320,5320,5320,0
20240319,163100,1029240490,5320,5320,5320,5320,8136
20240319,163000,1029240490,5320,5320,5320,5320,0
20240319,162900,1029240490,5320,5320,5320,5320,0
20240319,162800,1029240490,5320,5320,5320,5320,0
20240319,162700,1029240490,5320,5320,5320,5320,0
20240319,162600,1029240490,5320,5320,5320,5320,0
20240319,162500,1029240490,5320,5320,5320,5320,0
20240319,162400,1029240490,5320,5320,5320,5320,0
20240319,162300,1029240490,5320,5320,5320,5320,0
20240319,162200,1029240490,5320,5320,5320,5320,0
20240319,162100,1029240490,5320,5320,5320,5320,0
20240319,162000,1029240490,5320,5320,5320,5320,0
20240319,161900,1029240490,5320,5320,5320,5320,0
20240319,161800,1029240490,5320,5320,5320,5320,0
20240319,161700,1029240490,5320,5320,5320,5320,0
20240319,161600,1029240490,5320,5320,5320,5320,0
20240319,161500,1029240490,5320,5320,5320,5320,0
20240319,161400,1029240490,5320,5320,5320,5320,0
20240319,161300,1029240490,5320,5320,5320,5320,0
20240319,161200,1029240490,5320,5320,5320,5320,0
20240319,161100,1029240490,5320,5320,5320,5320,0
20240319,161000,1029240490,5320,5320,5320,5320,0
20240319,160900,1029240490,5320,5320,5320,5320,0
20240319,160800,1029240490,5320,5320,5320,5320,0
20240319,160700,1029240490,5320,5320,5320,5320,0
20240319,160600,1029240490,5320,5320,5320,5320,0
20240319,160500,1029240490,5320,5320,5320,5320,0
20240319,160400,1029240490,5320,5320,5320,5320,0
20240319,160300,1029240490,5320,5320,5320,5320,0
20240319,160200,1029240490,5320,5320,5320,5320,0
20240319,160100,1029240490,5320,5320,5320,5320,8136
20240319,160000,1029240490,5320,5320,5320,5320,0
20240319,155900,1029240490,5320,5320,5320,5320,0
20240319,155800,1029240490,5320,5320,5320,5320,0
20240319,155700,1029240490,5320,5320,5320,5320,0
20240319,155600,1029240490,5320,5320,5320,5320,0
20240319,155500,1029240490,5320,5320,5320,5320,0
20240319,155400,1029240490,5320,5320,5320,5320,0
20240319,155300,1029240490,5320,5320,5320,5320,0
20240319,155200,1029240490,5320,5320,5320,5320,0
20240319,155100,1029240490,5320,5320,5320,5320,0
20240319,155000,1029240490,5320,5320,5320,5320,0
20240319,154900,1029240490,5320,5320,5320,5320,0
20240319,154800,1029240490,5320,5320,5320,5320,0
20240319,154700,1029240490,5320,5320,5320,5320,0
20240319,154600,1029240490,5320,5320,5320,5320,0
20240319,154500,1029240490,5320,5320,5320,5320,0
20240319,154400,1029240490,5320,5320,5320,5320,0
20240319,154300,1029240490,5320,5320,5320,5320,0
20240319,154200,1029240490,5320,5320,5320,5320,0
20240319,154100,1029240490,5320,5320,5320,5320,0
20240319,154000,1029240490,5320,5320,5320,5320,0
20240319,153900,1029240490,5320,5320,5320,5320,0
20240319,153800,1029240490,5320,5320,5320,5320,0
20240319,153700,1029240490,5320,5320,5320,5320,0
20240319,153600,1029240490,5320,5320,5320,5320,0
20240319,153500,1029240490,5320,5320,5320,5320,0
20240319,153400,1029240490,5320,5320,5320,5320,0
20240319,153300,1029240490,5320,5320,5320,5320,0
20240319,153200,1029240490,5320,5320,5320,5320,0
20240319,153100,1029240490,5320,5320,5320,5320,8136
20240319,153000,1029240490,5320,5320,5320,5320,8136
20240319,152900,985956970,5300,5300,5300,5300,0
20240319,152800,985956970,5300,5300,5300,5300,0
20240319,152700,985956970,5300,5300,5300,5300,0
20240319,152600,985956970,5300,5300,5300,5300,0
20240319,152500,985956970,5300,5300,5300,5300,0
20240319,152400,985956970,5300,5300,5300,5300,0
20240319,152300,985956970,5300,5300,5300,5300,0
20240319,152200,985956970,5300,5300,5300,5300,0
20240319,152100,985956970,5300,5300,5300,5300,0
20240319,152000,985956970,5300,5300,5300,5300,0
20240319,151900,985956970,5300,5310,5310,5300,34
20240319,151800,985776570,5310,5310,5320,5310,246
20240319,151700,984470300,5320,5310,5320,5310,749
20240319,151600,980492600,5310,5310,5310,5310,71
20240319,151500,980115590,5300,5310,5310,5300,272
20240319,151400,978671290,5300,5300,5300,5300,0
20240319,151300,978671290,5300,5300,5300,5300,19
20240319,151200,978570590,5300,5300,5300,5300,1011
20240319,151100,973212290,5290,5300,5300,5290,425
20240319,151000,970962790,5290,5300,5300,5290,97
20240319,150900,970449550,5300,5290,5300,5290,92
20240319,150800,969962850,5290,5290,5290,5290,310
20240319,150700,968322950,5290,5300,5300,5290,426
20240319,150600,966069400,5290,5290,5300,5290,272
20240319,150500,964630450,5290,5290,5290,5290,305
20240319,150400,963017000,5290,5290,5290,5290,0
20240319,150300,963017000,5290,5290,5290,5290,255
20240319,150200,961668050,5290,5290,5290,5290,0
20240319,150100,961668050,5290,5290,5290,5290,3118
20240319,150000,945173830,5300,5300,5300,5300,100
20240319,145900,944643830,5290,5290,5290,5290,0
20240319,145800,944643830,5290,5290,5290,5290,0
20240319,145700,944643830,5290,5290,5300,5290,93
20240319,145600,944151850,5290,5290,5290,5290,510
20240319,145500,941453950,5290,5300,5300,5290,152
20240319,145400,940648650,5300,5300,5300,5300,266
20240319,145300,939238850,5310,5300,5310,5300,101
20240319,145200,938703140,5300,5300,5300,5300,0
20240319,145100,938703140,5300,5300,5300,5300,49
20240319,145000,938443440,5300,5290,5300,5290,63
20240319,144900,938110160,5310,5290,5310,5280,2003
20240319,144800,927514370,5290,5300,5300,5290,1550
20240319,144700,919314690,5300,5310,5310,5300,235
20240319,144600,918069180,5300,5300,5300,5300,61
20240319,144500,917745880,5300,5300,5300,5300,500
20240319,144400,915095880,5300,5300,5300,5300,500
20240319,144300,912445880,5300,5300,5300,5300,40
20240319,144200,912233880,5310,5300,5310,5300,227
20240319,144100,911028710,5300,5300,5300,5300,0
20240319,144000,911028710,5300,5300,5300,5300,0
20240319,143900,911028710,5300,5300,5300,5300,576
20240319,143800,907975910,5300,5310,5310,5300,1762
20240319,143700,898634330,5310,5310,5310,5310,202
20240319,143600,897561710,5300,5310,5310,5300,103
20240319,143500,897014810,5300,5300,5300,5300,86
20240319,143400,896559010,5300,5300,5300,5300,34
20240319,143300,896378810,5300,5300,5300,5300,12
20240319,143200,896315210,5300,5300,5300,5300,0
20240319,143100,896315210,5300,5300,5300,5300,0
20240319,143000,896315210,5300,5300,5300,5300,2
20240319,142900,896304610,5300,5300,5300,5300,0
20240319,142800,896304610,5300,5300,5300,5300,4
20240319,142700,896283410,5310,5310,5310,5300,134
20240319,142600,895572530,5320,5320,5320,5320,17
20240319,142500,895482090,5320,5320,5320,5320,1
20240319,142400,895476770,5310,5310,5310,5310,155
20240319,142300,894653720,5310,5310,5310,5310,10
20240319,142200,894600620,5300,5310,5310,5300,201
20240319,142100,893534620,5310,5310,5310,5310,1
20240319,142000,893529310,5300,5300,5300,5300,0
20240319,141900,893529310,5300,5310,5310,5300,54
20240319,141800,893242580,5310,5310,5310,5310,1
20240319,141700,893237270,5300,5300,5300,5300,0
20240319,141600,893237270,5300,5300,5300,5300,86
20240319,141500,892781470,5310,5310,5310,5310,0
20240319,141400,892781470,5310,5310,5310,5310,11
20240319,141300,892723060,5310,5310,5320,5310,149
20240319,141200,891931380,5310,5310,5310,5310,0
20240319,141100,891931380,5310,5310,5310,5310,154
20240319,141000,891113640,5300,5300,5300,5300,0
20240319,140900,891113640,5300,5300,5300,5300,103
20240319,140800,890567740,5300,5300,5300,5300,50
20240319,140700,890302740,5300,5300,5300,5300,0
20240319,140600,890302740,5300,5300,5300,5300,0
20240319,140500,890302740,5300,5290,5300,5280,2507
20240319,140400,877043470,5300,5300,5300,5300,1000
20240319,140300,871743470,5290,5290,5290,5290,0
20240319,140200,871743470,5290,5290,5290,5290,611
20240319,140100,868511280,5290,5290,5290,5290,454
20240319,140000,866109620,5300,5300,5300,5300,0
20240319,135900,866109620,5300,5300,5300,5300,19
20240319,135800,866008920,5300,5300,5300,5300,5
20240319,135700,865982420,5290,5290,5290,5290,454
20240319,135600,863580760,5300,5310,5310,5300,4069
20240319,135500,842013230,5320,5320,5320,5320,55
20240319,135400,841720630,5320,5310,5320,5310,48
20240319,135300,841465740,5320,5320,5320,5320,10
20240319,135200,841412540,5310,5310,5310,5310,0
20240319,135100,841412540,5310,5310,5310,5310,318
20240319,135000,839723960,5310,5320,5320,5310,1990
20240319,134900,829156980,5320,5320,5320,5320,0
20240319,134800,829156980,5320,5320,5320,5320,0
20240319,134700,829156980,5320,5320,5320,5320,0
20240319,134600,829156980,5320,5320,5320,5320,104
20240319,134500,828603700,5330,5330,5330,5330,1000
20240319,134400,823273700,5330,5330,5330,5330,1000
20240319,134300,817943700,5330,5320,5330,5320,510
20240319,134200,815226090,5310,5320,5320,5310,1571
20240319,134100,806869030,5310,5310,5310,5310,6
20240319,134000,806837170,5310,5310,5310,5310,0
20240319,133900,806837170,5310,5300,5310,5300,171
20240319,133800,805929870,5310,5310,5310,5310,10
20240319,133700,805876770,5310,5310,5310,5300,474
20240319,133600,803363670,5310,5310,5310,5310,300
20240319,133500,801770670,5300,5300,5300,5300,0
20240319,133400,801770670,5300,5300,5300,5300,0
20240319,133300,801770670,5300,5300,5300,5300,0
20240319,133200,801770670,5300,5320,5320,5300,2416
20240319,133100,788955230,5310,5310,5310,5310,102
20240319,133000,788413610,5310,5310,5310,5310,0
20240319,132900,788413610,5310,5310,5310,5310,0
20240319,132800,788413610,5310,5310,5320,5310,426
20240319,132700,786151350,5310,5310,5310,5310,122
20240319,132600,785503530,5320,5320,5320,5320,2
20240319,132500,785492890,5320,5320,5320,5320,200
20240319,132400,784428890,5320,5310,5320,5310,64
20240319,132300,784089030,5320,5320,5320,5320,2
20240319,132200,784078390,5310,5310,5310,5310,0
20240319,132100,784078390,5310,5310,5310,5310,11
20240319,132000,784019980,5310,5310,5310,5300,368
20240319,131900,782066490,5310,5310,5310,5310,100
20240319,131800,781535490,5310,5310,5310,5310,10
20240319,131700,781482390,5310,5310,5310,5310,117
20240319,131600,780861120,5300,5300,5300,5300,72
20240319,131500,780479520,5300,5300,5300,5300,0
20240319,131400,780479520,5300,5300,5300,5300,0
20240319,131300,780479520,5300,5300,5300,5300,0
20240319,131200,780479520,5300,5300,5300,5300,7008
20240319,131100,743337120,5300,5300,5300,5300,0
20240319,131000,743337120,5300,5300,5300,5300,71
20240319,130900,742960820,5300,5300,5300,5300,1049
20240319,130800,737401120,5300,5310,5310,5300,1489
20240319,130700,729499530,5310,5310,5310,5310,857
20240319,130600,724948860,5300,5300,5300,5300,1
20240319,130500,724943560,5300,5310,5310,5300,144
20240319,130400,724179860,5310,5300,5310,5300,969
20240319,130300,719043810,5310,5320,5320,5310,1566
20240319,130200,710726020,5320,5320,5320,5320,167
20240319,130100,709837580,5320,5320,5320,5310,203
20240319,130000,708758470,5320,5310,5320,5310,744
20240319,125900,704805830,5320,5320,5320,5320,200
20240319,125800,703741830,5320,5320,5320,5320,300
20240319,125700,702145830,5320,5320,5320,5320,30
20240319,125600,701986230,5330,5330,5330,5330,0
20240319,125500,701986230,5330,5330,5330,5330,10
20240319,125400,701932930,5330,5320,5330,5320,1699
20240319,125300,692888250,5320,5320,5320,5320,389
20240319,125200,690818770,5320,5320,5320,5320,545
20240319,125100,687919370,5320,5320,5320,5320,50
20240319,125000,687653370,5320,5320,5320,5310,337
20240319,124900,685861500,5320,5310,5320,5310,365
20240319,124800,683922350,5310,5310,5310,5310,444
20240319,124700,681564710,5310,5310,5310,5310,0
20240319,124600,681564710,5310,5310,5320,5310,1090
20240319,124500,675776610,5320,5320,5320,5320,1
20240319,124400,675771290,5320,5320,5320,5320,0
20240319,124300,675771290,5320,5320,5320,5320,10
20240319,124200,675718090,5310,5310,5310,5310,105
20240319,124100,675160540,5320,5320,5320,5320,2
20240319,124000,675149900,5320,5320,5320,5320,0
20240319,123900,675149900,5320,5320,5320,5320,148
20240319,123800,674362540,5310,5310,5310,5310,2586
20240319,123700,660630880,5320,5330,5330,5320,3430
20240319,123600,642383230,5320,5320,5320,5320,0
20240319,123500,642383230,5320,5320,5320,5320,0
20240319,123400,642383230,5320,5320,5320,5320,200
20240319,123300,641319230,5320,5320,5320,5320,0
20240319,123200,641319230,5320,5320,5320,5320,13
20240319,123100,641250070,5350,5350,5350,5350,0
20240319,123000,641250070,5350,5340,5350,5340,147
20240319,122900,640463770,5340,5340,5340,5340,0
20240319,122800,640463770,5340,5330,5340,5330,509
20240319,122700,637747700,5320,5330,5330,5320,2127
20240319,122600,626430790,5330,5320,5330,5320,41
20240319,122500,626212290,5320,5320,5320,5320,0
20240319,122400,626212290,5320,5320,5320,5320,200
20240319,122300,625148290,5320,5320,5320,5320,0
20240319,122200,625148290,5320,5320,5320,5320,0
20240319,122100,625148290,5320,5330,5330,5320,809
20240319,122000,620839810,5330,5330,5330,5330,500
20240319,121900,618174810,5330,5330,5330,5330,100
20240319,121800,617641810,5330,5330,5330,5330,36
20240319,121700,617449930,5320,5320,5320,5320,0
20240319,121600,617449930,5320,5320,5320,5320,81
20240319,121500,617019010,5330,5330,5330,5330,6
20240319,121400,616987030,5330,5330,5330,5330,18
20240319,121300,616891090,5330,5330,5330,5330,0
20240319,121200,616891090,5330,5330,5330,5330,22
20240319,121100,616773830,5330,5330,5330,5330,51
20240319,121000,616502000,5320,5320,5320,5320,0
20240319,120900,616502000,5320,5320,5320,5320,125
20240319,120800,615837000,5330,5330,5330,5330,192
20240319,120700,614813640,5330,5330,5330,5330,0
20240319,120600,614813640,5330,5330,5330,5330,962
20240319,120500,609686180,5330,5330,5330,5330,49
20240319,120400,609425010,5330,5330,5330,5330,0
20240319,120300,609425010,5330,5330,5330,5330,1022
20240319,120200,603977750,5330,5330,5330,5330,0
20240319,120100,603977750,5330,5330,5330,5330,94
20240319,120000,603476730,5330,5330,5330,5330,0
20240319,115900,603476730,5330,5340,5340,5330,2706
20240319,115800,589047240,5340,5350,5350,5340,5
20240319,115700,589020500,5340,5340,5340,5340,113
20240319,115600,588417080,5350,5350,5350,5350,0
20240319,115500,588417080,5350,5350,5350,5350,50
20240319,115400,588149580,5350,5350,5350,5340,13
20240319,115300,588080100,5360,5360,5360,5360,1
20240319,115200,588074740,5340,5340,5340,5340,0
20240319,115100,588074740,5340,5340,5340,5340,362
20240319,115000,586141660,5330,5330,5330,5330,0
20240319,114900,586141660,5330,5330,5330,5330,0
20240319,114800,586141660,5330,5340,5340,5330,266
20240319,114700,584721230,5330,5330,5330,5330,0
20240319,114600,584721230,5330,5330,5330,5330,105
20240319,114500,584161580,5330,5330,5330,5330,5
20240319,114400,584134930,5330,5350,5350,5330,5759
20240319,114300,553387550,5350,5340,5350,5340,448
20240319,114200,550991480,5340,5340,5340,5340,12
20240319,114100,550927400,5350,5350,5350,5350,37
20240319,114000,550729450,5330,5330,5330,5330,27
20240319,113900,550585540,5340,5340,5340,5340,103
20240319,113800,550035520,5350,5350,5350,5350,0
20240319,113700,550035520,5350,5350,5350,5350,1
20240319,113600,550030170,5340,5340,5340,5340,141
20240319,113500,549277230,5340,5340,5340,5340,62
20240319,113400,548946150,5340,5340,5340,5340,373
20240319,113300,546954330,5340,5340,5340,5340,0
20240319,113200,546954330,5340,5340,5340,5340,111
20240319,113100,546361590,5340,5350,5350,5340,143
20240319,113000,545597420,5340,5340,5340,5340,0
20240319,112900,545597420,5340,5340,5340,5340,0
20240319,112800,545597420,5340,5350,5350,5340,4
20240319,112700,545576050,5340,5340,5340,5340,67
20240319,112600,545218270,5350,5350,5350,5350,0
20240319,112500,545218270,5350,5340,5350,5340,101
20240319,112400,544678810,5340,5340,5340,5340,80
20240319,112300,544251610,5350,5350,5350,5350,3322
20240319,112200,526478910,5370,5370,5370,5370,1
20240319,112100,526473540,5350,5350,5350,5350,0
20240319,112000,526473540,5350,5350,5350,5350,0
20240319,111900,526473540,5350,5350,5350,5350,0
20240319,111800,526473540,5350,5380,5380,5350,2
20240319,111700,526462810,5370,5370,5370,5370,1533
20240319,111600,518230600,5370,5370,5370,5370,10
20240319,111500,518176900,5380,5350,5380,5350,91
20240319,111400,517689020,5360,5360,5360,5360,0
20240319,111300,517689020,5360,5360,5360,5360,184
20240319,111200,516702780,5350,5350,5350,5350,427
20240319,111100,514418330,5350,5340,5350,5340,2
20240319,111000,514407640,5340,5340,5340,5340,761
20240319,110900,510343900,5340,5340,5340,5340,87
20240319,110800,509879320,5340,5340,5340,5340,32
20240319,110700,509708440,5340,5340,5340,5340,0
20240319,110600,509708440,5340,5350,5350,5340,20
20240319,110500,509601540,5350,5340,5350,5340,365
20240319,110400,507652430,5340,5340,5340,5340,0
20240319,110300,507652430,5340,5340,5340,5340,0
20240319,110200,507652430,5340,5340,5340,5340,0
20240319,110100,507652430,5340,5340,5340,5340,81
20240319,110000,507219890,5340,5340,5340,5340,1179
20240319,105900,500924030,5340,5340,5340,5340,60
20240319,105800,500603630,5340,5340,5340,5340,0
20240319,105700,500603630,5340,5340,5340,5340,100
20240319,105600,500069630,5350,5350,5350,5350,0
20240319,105500,500069630,5350,5350,5350,5350,0
20240319,105400,500069630,5350,5350,5350,5350,50
20240319,105300,499802130,5360,5360,5360,5360,369
20240319,105200,497824290,5360,5360,5360,5360,0
20240319,105100,497824290,5360,5360,5360,5360,0
20240319,105000,497824290,5360,5340,5360,5330,201
20240319,104900,496752900,5370,5370,5370,5370,1
20240319,104800,496747530,5330,5340,5340,5330,20
20240319,104700,496640830,5330,5370,5370,5330,510
20240319,104600,493902530,5360,5340,5360,5330,949
20240319,104500,488827290,5340,5340,5340,5340,2
20240319,104400,488816610,5330,5330,5330,5330,299
20240319,104300,487222940,5330,5330,5330,5330,0
20240319,104200,487222940,5330,5340,5340,5330,73
20240319,104100,486833840,5340,5340,5340,5340,20
20240319,104000,486727040,5330,5330,5330,5330,35
20240319,103900,486540490,5340,5330,5340,5330,96
20240319,103800,486028800,5340,5330,5340,5330,41
20240319,103700,485810260,5340,5340,5340,5340,2
20240319,103600,485799580,5340,5340,5340,5340,237
20240319,103500,484534000,5340,5340,5340,5340,78
20240319,103400,484117480,5340,5340,5340,5340,0
20240319,103300,484117480,5340,5340,5340,5340,0
20240319,103200,484117480,5340,5340,5340,5340,0
20240319,103100,484117480,5340,5340,5340,5330,747
20240319,103000,480129090,5330,5330,5330,5330,15
20240319,102900,480049140,5330,5330,5330,5330,89
20240319,102800,479574770,5330,5330,5330,5330,0
20240319,102700,479574770,5330,5340,5340,5330,471
20240319,102600,477060790,5350,5350,5350,5350,120
20240319,102500,476418790,5340,5340,5340,5340,199
20240319,102400,475356130,5330,5330,5330,5330,62
20240319,102300,475025670,5340,5340,5340,5340,0
20240319,102200,475025670,5340,5340,5340,5340,1000
20240319,102100,469685670,5340,5340,5340,5340,21
20240319,102000,469573530,5330,5330,5330,5330,69
20240319,101900,469205760,5340,5340,5340,5340,162
20240319,101800,468340680,5340,5340,5340,5340,721
20240319,101700,464490540,5330,5330,5330,5330,19
20240319,101600,464389270,5330,5320,5330,5320,217
20240319,101500,463233820,5330,5320,5330,5320,1255
20240319,101400,456556150,5330,5330,5330,5330,1006
20240319,101300,451194170,5330,5340,5340,5330,839
20240319,101200,446721990,5330,5330,5340,5330,454
20240319,101100,444301170,5340,5340,5340,5340,119
20240319,101000,443665710,5330,5330,5330,5330,100
20240319,100900,443132710,5330,5330,5330,5330,81
20240319,100800,442700980,5340,5340,5340,5340,1
20240319,100700,442695640,5330,5340,5340,5330,196
20240319,100600,441649010,5340,5330,5340,5320,2074
20240319,100500,430596350,5330,5330,5330,5330,1144
20240319,100400,424498830,5330,5330,5330,5330,158
20240319,100300,423656690,5320,5320,5320,5320,3
20240319,100200,423640730,5320,5330,5330,5320,617
20240319,100100,420352170,5330,5330,5330,5330,123
20240319,100000,419696580,5330,5340,5340,5330,920
20240319,095900,414792480,5330,5330,5330,5330,0
20240319,095800,414792480,5330,5340,5340,5330,935
20240319,095700,409808580,5340,5340,5340,5340,0
20240319,095600,409808580,5340,5340,5340,5340,1600
20240319,095500,401264580,5340,5340,5340,5340,319
20240319,095400,399561120,5340,5350,5350,5340,792
20240319,095300,395329040,5350,5350,5350,5350,151
20240319,095200,394521190,5350,5350,5350,5350,6
20240319,095100,394489090,5350,5350,5350,5350,174
20240319,095000,393558190,5350,5340,5350,5340,36
20240319,094900,393365600,5350,5350,5350,5350,142
20240319,094800,392605900,5350,5350,5350,5350,254
20240319,094700,391247000,5360,5360,5360,5360,0
20240319,094600,391247000,5360,5350,5360,5350,205
20240319,094500,390149010,5360,5350,5360,5350,41
20240319,094400,389929650,5340,5340,5340,5340,23
20240319,094300,389806830,5330,5330,5330,5330,1
20240319,094200,389801500,5320,5320,5370,5320,206
20240319,094100,388701770,5350,5350,5350,5350,3
20240319,094000,388685720,5330,5330,5330,5330,100
20240319,093900,388152720,5330,5340,5340,5330,574
20240319,093800,385090130,5350,5350,5350,5350,100
20240319,093700,384555130,5350,5360,5360,5350,106
20240319,093600,383987980,5370,5370,5370,5370,2
20240319,093500,383977240,5340,5340,5360,5340,399
20240319,093400,381844630,5340,5320,5340,5310,9009
20240319,093300,333805410,5320,5310,5320,5300,6170
20240319,093200,301066810,5310,5310,5310,5310,957
20240319,093100,295985140,5300,5300,5300,5300,431
20240319,093000,293700840,5300,5320,5330,5300,11406
20240319,092900,233210780,5320,5320,5320,5310,1246
20240319,092800,226587690,5320,5310,5320,5310,1213
20240319,092700,220146650,5310,5320,5320,5310,2482
20240319,092600,206966210,5320,5330,5330,5310,2449
20240319,092500,193943270,5330,5340,5340,5330,6463
20240319,092400,159495260,5340,5330,5340,5330,356
20240319,092300,157597630,5340,5340,5340,5340,107
20240319,092200,157026250,5340,5350,5370,5340,2300
20240319,092100,144743120,5350,5360,5360,5350,317
20240319,092000,143044170,5350,5350,5360,5350,602
20240319,091900,139823460,5350,5350,5350,5350,265
20240319,091800,138405710,5350,5350,5350,5350,667
20240319,091700,134837260,5350,5350,5350,5350,90
20240319,091600,134355760,5350,5380,5380,5350,101
20240319,091500,133815080,5350,5350,5360,5330,8695
20240319,091400,87313940,5360,5380,5380,5360,5490
20240319,091300,57886590,5370,5390,5390,5370,2860
20240319,091200,42513650,5380,5380,5380,5380,380
20240319,091100,40469250,5380,5400,5400,5380,1825
20240319,091000,30616970,5400,5390,5400,5390,171
20240319,090900,29693580,5410,5390,5410,5390,494
20240319,090800,27024460,5410,5380,5410,5380,555
20240319,090700,24036910,5410,5410,5410,5410,0
20240319,090600,24036910,5410,5410,5410,5380,1388
20240319,090500,16559140,5410,5410,5410,5410,308
20240319,090400,14892860,5410,5410,5410,5410,0
20240319,090300,14892860,5410,5410,5410,5410,1
20240319,090200,14887450,5420,5400,5420,5400,504
20240319,090100,12165770,5390,5410,5410,5390,825
20240319,090000,7713260,5440,5400,5440,5390,1427