KissMeData/000430/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,183100,767419180,5360,5360,5360,5360,2058
20240326,183000,767419180,5360,5360,5360,5360,0
20240326,182900,767419180,5360,5360,5360,5360,0
20240326,182800,767419180,5360,5360,5360,5360,0
20240326,182700,767419180,5360,5360,5360,5360,0
20240326,182600,767419180,5360,5360,5360,5360,0
20240326,182500,767419180,5360,5360,5360,5360,0
20240326,182400,767419180,5360,5360,5360,5360,0
20240326,182300,767419180,5360,5360,5360,5360,0
20240326,182200,767419180,5360,5360,5360,5360,0
20240326,182100,767419180,5360,5360,5360,5360,0
20240326,182000,767419180,5360,5360,5360,5360,0
20240326,181900,767419180,5360,5360,5360,5360,0
20240326,181800,767419180,5360,5360,5360,5360,0
20240326,181700,767419180,5360,5360,5360,5360,0
20240326,181600,767419180,5360,5360,5360,5360,0
20240326,181500,767419180,5360,5360,5360,5360,0
20240326,181400,767419180,5360,5360,5360,5360,0
20240326,181300,767419180,5360,5360,5360,5360,0
20240326,181200,767419180,5360,5360,5360,5360,0
20240326,181100,767419180,5360,5360,5360,5360,0
20240326,181000,767419180,5360,5360,5360,5360,0
20240326,180900,767419180,5360,5360,5360,5360,0
20240326,180800,767419180,5360,5360,5360,5360,0
20240326,180700,767419180,5360,5360,5360,5360,0
20240326,180600,767419180,5360,5360,5360,5360,0
20240326,180500,767419180,5360,5360,5360,5360,0
20240326,180400,767419180,5360,5360,5360,5360,0
20240326,180300,767419180,5360,5360,5360,5360,0
20240326,180200,767419180,5360,5360,5360,5360,0
20240326,180100,767419180,5360,5360,5360,5360,2058
20240326,180000,767419180,5360,5360,5360,5360,0
20240326,175900,767419180,5360,5360,5360,5360,0
20240326,175800,767419180,5360,5360,5360,5360,0
20240326,175700,767419180,5360,5360,5360,5360,0
20240326,175600,767419180,5360,5360,5360,5360,0
20240326,175500,767419180,5360,5360,5360,5360,0
20240326,175400,767419180,5360,5360,5360,5360,0
20240326,175300,767419180,5360,5360,5360,5360,0
20240326,175200,767419180,5360,5360,5360,5360,0
20240326,175100,767419180,5360,5360,5360,5360,0
20240326,175000,767419180,5360,5360,5360,5360,0
20240326,174900,767419180,5360,5360,5360,5360,0
20240326,174800,767419180,5360,5360,5360,5360,0
20240326,174700,767419180,5360,5360,5360,5360,0
20240326,174600,767419180,5360,5360,5360,5360,0
20240326,174500,767419180,5360,5360,5360,5360,0
20240326,174400,767419180,5360,5360,5360,5360,0
20240326,174300,767419180,5360,5360,5360,5360,0
20240326,174200,767419180,5360,5360,5360,5360,0
20240326,174100,767419180,5360,5360,5360,5360,0
20240326,174000,767419180,5360,5360,5360,5360,0
20240326,173900,767419180,5360,5360,5360,5360,0
20240326,173800,767419180,5360,5360,5360,5360,0
20240326,173700,767419180,5360,5360,5360,5360,0
20240326,173600,767419180,5360,5360,5360,5360,0
20240326,173500,767419180,5360,5360,5360,5360,0
20240326,173400,767419180,5360,5360,5360,5360,0
20240326,173300,767419180,5360,5360,5360,5360,0
20240326,173200,767419180,5360,5360,5360,5360,0
20240326,173100,767419180,5360,5360,5360,5360,2058
20240326,173000,767419180,5360,5360,5360,5360,0
20240326,172900,767419180,5360,5360,5360,5360,0
20240326,172800,767419180,5360,5360,5360,5360,0
20240326,172700,767419180,5360,5360,5360,5360,0
20240326,172600,767419180,5360,5360,5360,5360,0
20240326,172500,767419180,5360,5360,5360,5360,0
20240326,172400,767419180,5360,5360,5360,5360,0
20240326,172300,767419180,5360,5360,5360,5360,0
20240326,172200,767419180,5360,5360,5360,5360,0
20240326,172100,767419180,5360,5360,5360,5360,0
20240326,172000,767419180,5360,5360,5360,5360,0
20240326,171900,767419180,5360,5360,5360,5360,0
20240326,171800,767419180,5360,5360,5360,5360,0
20240326,171700,767419180,5360,5360,5360,5360,0
20240326,171600,767419180,5360,5360,5360,5360,0
20240326,171500,767419180,5360,5360,5360,5360,0
20240326,171400,767419180,5360,5360,5360,5360,0
20240326,171300,767419180,5360,5360,5360,5360,0
20240326,171200,767419180,5360,5360,5360,5360,0
20240326,171100,767419180,5360,5360,5360,5360,0
20240326,171000,767419180,5360,5360,5360,5360,0
20240326,170900,767419180,5360,5360,5360,5360,0
20240326,170800,767419180,5360,5360,5360,5360,0
20240326,170700,767419180,5360,5360,5360,5360,0
20240326,170600,767419180,5360,5360,5360,5360,0
20240326,170500,767419180,5360,5360,5360,5360,0
20240326,170400,767419180,5360,5360,5360,5360,0
20240326,170300,767419180,5360,5360,5360,5360,0
20240326,170200,767419180,5360,5360,5360,5360,0
20240326,170100,767419180,5360,5360,5360,5360,2058
20240326,170000,767419180,5360,5360,5360,5360,0
20240326,165900,767419180,5360,5360,5360,5360,0
20240326,165800,767419180,5360,5360,5360,5360,0
20240326,165700,767419180,5360,5360,5360,5360,0
20240326,165600,767419180,5360,5360,5360,5360,0
20240326,165500,767419180,5360,5360,5360,5360,0
20240326,165400,767419180,5360,5360,5360,5360,0
20240326,165300,767419180,5360,5360,5360,5360,0
20240326,165200,767419180,5360,5360,5360,5360,0
20240326,165100,767419180,5360,5360,5360,5360,0
20240326,165000,767419180,5360,5360,5360,5360,0
20240326,164900,767419180,5360,5360,5360,5360,0
20240326,164800,767419180,5360,5360,5360,5360,0
20240326,164700,767419180,5360,5360,5360,5360,0
20240326,164600,767419180,5360,5360,5360,5360,0
20240326,164500,767419180,5360,5360,5360,5360,0
20240326,164400,767419180,5360,5360,5360,5360,0
20240326,164300,767419180,5360,5360,5360,5360,0
20240326,164200,767419180,5360,5360,5360,5360,0
20240326,164100,767419180,5360,5360,5360,5360,0
20240326,164000,767419180,5360,5360,5360,5360,0
20240326,163900,767419180,5360,5360,5360,5360,0
20240326,163800,767419180,5360,5360,5360,5360,0
20240326,163700,767419180,5360,5360,5360,5360,0
20240326,163600,767419180,5360,5360,5360,5360,0
20240326,163500,767419180,5360,5360,5360,5360,0
20240326,163400,767419180,5360,5360,5360,5360,0
20240326,163300,767419180,5360,5360,5360,5360,0
20240326,163200,767419180,5360,5360,5360,5360,0
20240326,163100,767419180,5360,5360,5360,5360,2058
20240326,163000,767419180,5360,5360,5360,5360,0
20240326,162900,767419180,5360,5360,5360,5360,0
20240326,162800,767419180,5360,5360,5360,5360,0
20240326,162700,767419180,5360,5360,5360,5360,0
20240326,162600,767419180,5360,5360,5360,5360,0
20240326,162500,767419180,5360,5360,5360,5360,0
20240326,162400,767419180,5360,5360,5360,5360,0
20240326,162300,767419180,5360,5360,5360,5360,0
20240326,162200,767419180,5360,5360,5360,5360,0
20240326,162100,767419180,5360,5360,5360,5360,0
20240326,162000,767419180,5360,5360,5360,5360,0
20240326,161900,767419180,5360,5360,5360,5360,0
20240326,161800,767419180,5360,5360,5360,5360,0
20240326,161700,767419180,5360,5360,5360,5360,0
20240326,161600,767419180,5360,5360,5360,5360,0
20240326,161500,767419180,5360,5360,5360,5360,0
20240326,161400,767419180,5360,5360,5360,5360,0
20240326,161300,767419180,5360,5360,5360,5360,0
20240326,161200,767419180,5360,5360,5360,5360,0
20240326,161100,767419180,5360,5360,5360,5360,0
20240326,161000,767419180,5360,5360,5360,5360,0
20240326,160900,767419180,5360,5360,5360,5360,0
20240326,160800,767419180,5360,5360,5360,5360,0
20240326,160700,767419180,5360,5360,5360,5360,0
20240326,160600,767419180,5360,5360,5360,5360,0
20240326,160500,767419180,5360,5360,5360,5360,0
20240326,160400,767419180,5360,5360,5360,5360,0
20240326,160300,767419180,5360,5360,5360,5360,0
20240326,160200,767419180,5360,5360,5360,5360,0
20240326,160100,767419180,5360,5360,5360,5360,2058
20240326,160000,767419180,5360,5360,5360,5360,0
20240326,155900,767419180,5360,5360,5360,5360,0
20240326,155800,767419180,5360,5360,5360,5360,0
20240326,155700,767419180,5360,5360,5360,5360,0
20240326,155600,767419180,5360,5360,5360,5360,0
20240326,155500,767419180,5360,5360,5360,5360,0
20240326,155400,767419180,5360,5360,5360,5360,0
20240326,155300,767419180,5360,5360,5360,5360,0
20240326,155200,767419180,5360,5360,5360,5360,0
20240326,155100,767419180,5360,5360,5360,5360,0
20240326,155000,767419180,5360,5360,5360,5360,0
20240326,154900,767419180,5360,5360,5360,5360,0
20240326,154800,767419180,5360,5360,5360,5360,0
20240326,154700,767419180,5360,5360,5360,5360,0
20240326,154600,767419180,5360,5360,5360,5360,0
20240326,154500,767419180,5360,5360,5360,5360,0
20240326,154400,767419180,5360,5360,5360,5360,0
20240326,154300,767419180,5360,5360,5360,5360,0
20240326,154200,767419180,5360,5360,5360,5360,0
20240326,154100,767419180,5360,5360,5360,5360,0
20240326,154000,767419180,5360,5360,5360,5360,0
20240326,153900,767419180,5360,5360,5360,5360,0
20240326,153800,767419180,5360,5360,5360,5360,0
20240326,153700,767419180,5360,5360,5360,5360,0
20240326,153600,767419180,5360,5360,5360,5360,0
20240326,153500,767419180,5360,5360,5360,5360,0
20240326,153400,767419180,5360,5360,5360,5360,0
20240326,153300,767419180,5360,5360,5360,5360,0
20240326,153200,767419180,5360,5360,5360,5360,0
20240326,153100,767419180,5360,5360,5360,5360,2058
20240326,153000,767419180,5360,5360,5360,5360,2058
20240326,152900,756388300,5370,5370,5370,5370,0
20240326,152800,756388300,5370,5370,5370,5370,0
20240326,152700,756388300,5370,5370,5370,5370,0
20240326,152600,756388300,5370,5370,5370,5370,0
20240326,152500,756388300,5370,5370,5370,5370,0
20240326,152400,756388300,5370,5370,5370,5370,0
20240326,152300,756388300,5370,5370,5370,5370,0
20240326,152200,756388300,5370,5370,5370,5370,0
20240326,152100,756388300,5370,5370,5370,5370,0
20240326,152000,756388300,5370,5370,5370,5370,0
20240326,151900,756388300,5370,5360,5370,5360,74
20240326,151800,755991100,5360,5360,5370,5360,609
20240326,151700,752724650,5360,5360,5360,5360,38
20240326,151600,752520970,5360,5360,5360,5360,30
20240326,151500,752360170,5360,5370,5370,5360,120
20240326,151400,751715970,5360,5360,5360,5360,50
20240326,151300,751447970,5360,5360,5360,5360,38
20240326,151200,751244290,5370,5370,5370,5370,5
20240326,151100,751217440,5360,5360,5360,5360,180
20240326,151000,750252640,5360,5360,5360,5360,0
20240326,150900,750252640,5360,5360,5360,5360,1365
20240326,150800,742936240,5360,5360,5360,5360,300
20240326,150700,741328240,5370,5370,5370,5370,0
20240326,150600,741328240,5370,5370,5370,5370,50
20240326,150500,741059740,5360,5360,5360,5360,614
20240326,150400,737768700,5360,5360,5360,5360,1943
20240326,150300,727354220,5360,5360,5360,5360,0
20240326,150200,727354220,5360,5360,5360,5360,59
20240326,150100,727037980,5360,5360,5360,5360,320
20240326,150000,725322780,5370,5370,5370,5370,0
20240326,145900,725322780,5370,5370,5370,5370,0
20240326,145800,725322780,5370,5370,5370,5370,15
20240326,145700,725242230,5370,5370,5370,5370,0
20240326,145600,725242230,5370,5370,5370,5370,2
20240326,145500,725231490,5370,5370,5370,5370,0
20240326,145400,725231490,5370,5370,5370,5370,7
20240326,145300,725193900,5370,5370,5370,5370,200
20240326,145200,724119900,5360,5360,5360,5360,0
20240326,145100,724119900,5360,5360,5360,5360,26
20240326,145000,723980540,5370,5370,5370,5370,20
20240326,144900,723873140,5370,5370,5370,5370,18
20240326,144800,723776480,5360,5360,5360,5360,600
20240326,144700,720560480,5360,5360,5360,5360,81
20240326,144600,720126320,5360,5360,5360,5360,0
20240326,144500,720126320,5360,5360,5360,5360,0
20240326,144400,720126320,5360,5360,5360,5360,0
20240326,144300,720126320,5360,5360,5360,5360,0
20240326,144200,720126320,5360,5360,5360,5360,531
20240326,144100,717280160,5360,5360,5360,5360,300
20240326,144000,715672160,5360,5360,5360,5360,438
20240326,143900,713324480,5360,5360,5360,5360,194
20240326,143800,712284640,5360,5360,5360,5360,40
20240326,143700,712070240,5360,5360,5360,5360,0
20240326,143600,712070240,5360,5360,5360,5360,0
20240326,143500,712070240,5360,5360,5360,5360,6
20240326,143400,712038080,5370,5370,5370,5370,5
20240326,143300,712011230,5370,5370,5370,5370,1
20240326,143200,712005860,5380,5380,5380,5380,0
20240326,143100,712005860,5380,5380,5380,5380,3
20240326,143000,711989720,5360,5360,5360,5360,80
20240326,142900,711560920,5360,5360,5360,5360,0
20240326,142800,711560920,5360,5380,5380,5360,3149
20240326,142700,694651750,5380,5380,5380,5380,1
20240326,142600,694646370,5380,5380,5380,5380,50
20240326,142500,694377370,5380,5380,5380,5380,0
20240326,142400,694377370,5380,5380,5380,5380,100
20240326,142300,693839370,5380,5380,5380,5380,0
20240326,142200,693839370,5380,5380,5380,5380,0
20240326,142100,693839370,5380,5380,5380,5380,0
20240326,142000,693839370,5380,5380,5380,5380,0
20240326,141900,693839370,5380,5380,5380,5380,0
20240326,141800,693839370,5380,5380,5380,5380,200
20240326,141700,692763370,5380,5380,5380,5380,0
20240326,141600,692763370,5380,5380,5380,5380,38
20240326,141500,692558930,5380,5380,5380,5380,0
20240326,141400,692558930,5380,5380,5380,5380,0
20240326,141300,692558930,5380,5380,5380,5380,0
20240326,141200,692558930,5380,5390,5390,5380,3
20240326,141100,692542770,5360,5360,5360,5360,0
20240326,141000,692542770,5360,5360,5360,5360,0
20240326,140900,692542770,5360,5360,5360,5360,0
20240326,140800,692542770,5360,5360,5360,5360,0
20240326,140700,692542770,5360,5360,5360,5360,0
20240326,140600,692542770,5360,5360,5360,5360,0
20240326,140500,692542770,5360,5360,5360,5360,0
20240326,140400,692542770,5360,5360,5360,5360,0
20240326,140300,692542770,5360,5360,5360,5360,88
20240326,140200,692071090,5390,5390,5390,5390,0
20240326,140100,692071090,5390,5390,5390,5390,10
20240326,140000,692017190,5360,5360,5360,5360,410
20240326,135900,689819590,5360,5360,5360,5360,0
20240326,135800,689819590,5360,5360,5360,5360,0
20240326,135700,689819590,5360,5360,5360,5360,0
20240326,135600,689819590,5360,5360,5360,5360,1
20240326,135500,689814230,5360,5360,5360,5360,0
20240326,135400,689814230,5360,5360,5360,5360,1
20240326,135300,689808870,5360,5360,5360,5360,0
20240326,135200,689808870,5360,5360,5360,5360,0
20240326,135100,689808870,5360,5360,5360,5360,0
20240326,135000,689808870,5360,5360,5360,5360,1
20240326,134900,689803510,5360,5360,5360,5360,346
20240326,134800,687948950,5400,5400,5400,5400,50
20240326,134700,687678950,5400,5360,5400,5360,2
20240326,134600,687668190,5380,5380,5380,5380,120
20240326,134500,687022590,5360,5360,5360,5360,0
20240326,134400,687022590,5360,5360,5360,5360,322
20240326,134300,685296670,5360,5360,5360,5360,290
20240326,134200,683742270,5360,5370,5370,5360,1257
20240326,134100,677004030,5370,5370,5370,5370,65
20240326,134000,676654980,5370,5370,5370,5370,19
20240326,133900,676552950,5380,5380,5380,5380,0
20240326,133800,676552950,5380,5370,5380,5370,819
20240326,133700,672154730,5370,5370,5370,5370,3028
20240326,133600,655894370,5380,5380,5380,5380,0
20240326,133500,655894370,5380,5370,5380,5370,97
20240326,133400,655373010,5370,5380,5380,5370,65
20240326,133300,655023900,5380,5380,5380,5380,0
20240326,133200,655023900,5380,5380,5380,5380,0
20240326,133100,655023900,5380,5380,5380,5380,0
20240326,133000,655023900,5380,5380,5380,5380,0
20240326,132900,655023900,5380,5380,5380,5380,100
20240326,132800,654485900,5380,5380,5380,5380,154
20240326,132700,653657380,5370,5390,5390,5370,3832
20240326,132600,633014440,5390,5390,5390,5390,58
20240326,132500,632701820,5400,5400,5400,5400,20
20240326,132400,632593820,5400,5400,5400,5400,0
20240326,132300,632593820,5400,5390,5400,5390,294
20240326,132200,631008860,5390,5390,5390,5390,60
20240326,132100,630685460,5380,5380,5380,5380,0
20240326,132000,630685460,5380,5380,5380,5380,459
20240326,131900,628216040,5380,5380,5380,5380,0
20240326,131800,628216040,5380,5380,5380,5380,0
20240326,131700,628216040,5380,5380,5380,5380,76
20240326,131600,627807160,5380,5380,5380,5380,0
20240326,131500,627807160,5380,5380,5380,5380,0
20240326,131400,627807160,5380,5380,5380,5380,0
20240326,131300,627807160,5380,5380,5380,5380,60
20240326,131200,627484360,5380,5380,5380,5380,0
20240326,131100,627484360,5380,5380,5380,5380,100
20240326,131000,626946360,5380,5380,5380,5380,1000
20240326,130900,621566360,5390,5390,5390,5390,1331
20240326,130800,614392270,5390,5390,5390,5390,0
20240326,130700,614392270,5390,5390,5390,5390,0
20240326,130600,614392270,5390,5390,5390,5390,228
20240326,130500,613163350,5380,5380,5380,5380,0
20240326,130400,613163350,5380,5380,5380,5380,0
20240326,130300,613163350,5380,5380,5380,5380,50
20240326,130200,612894350,5380,5380,5380,5380,0
20240326,130100,612894350,5380,5380,5380,5380,0
20240326,130000,612894350,5380,5380,5380,5380,200
20240326,125900,611818350,5380,5380,5380,5380,100
20240326,125800,611280350,5380,5380,5380,5380,51
20240326,125700,611005970,5400,5400,5400,5400,0
20240326,125600,611005970,5400,5390,5400,5390,336
20240326,125500,609191770,5390,5390,5390,5390,53
20240326,125400,608906100,5400,5400,5400,5400,0
20240326,125300,608906100,5400,5400,5400,5400,0
20240326,125200,608906100,5400,5390,5400,5390,1000
20240326,125100,603513370,5380,5380,5380,5380,300
20240326,125000,601899370,5380,5380,5380,5380,0
20240326,124900,601899370,5380,5380,5380,5380,0
20240326,124800,601899370,5380,5380,5380,5380,88
20240326,124700,601425930,5380,5380,5380,5380,0
20240326,124600,601425930,5380,5380,5380,5380,45
20240326,124500,601183830,5380,5390,5390,5380,2639
20240326,124400,586978220,5390,5400,5400,5390,104
20240326,124300,586416660,5400,5400,5400,5400,0
20240326,124200,586416660,5400,5400,5400,5400,50
20240326,124100,586146660,5400,5400,5400,5400,50
20240326,124000,585876660,5400,5400,5400,5400,1
20240326,123900,585871260,5400,5400,5400,5390,514
20240326,123800,583095740,5400,5400,5400,5400,0
20240326,123700,583095740,5400,5400,5400,5400,5
20240326,123600,583068740,5410,5410,5410,5410,20
20240326,123500,582960540,5410,5410,5410,5410,1
20240326,123400,582955130,5410,5410,5410,5410,10
20240326,123300,582901030,5410,5410,5410,5410,10
20240326,123200,582846930,5410,5410,5410,5410,10
20240326,123100,582792830,5410,5410,5410,5410,1
20240326,123000,582787420,5410,5410,5410,5410,10
20240326,122900,582733320,5410,5410,5410,5410,0
20240326,122800,582733320,5410,5410,5410,5410,0
20240326,122700,582733320,5410,5410,5410,5410,2
20240326,122600,582722500,5410,5410,5410,5410,0
20240326,122500,582722500,5410,5410,5410,5410,0
20240326,122400,582722500,5410,5410,5410,5410,0
20240326,122300,582722500,5410,5410,5410,5410,0
20240326,122200,582722500,5410,5410,5410,5410,0
20240326,122100,582722500,5410,5410,5410,5410,0
20240326,122000,582722500,5410,5410,5410,5410,1000
20240326,121900,577312500,5410,5410,5410,5410,0
20240326,121800,577312500,5410,5410,5410,5410,0
20240326,121700,577312500,5410,5410,5410,5410,0
20240326,121600,577312500,5410,5410,5410,5410,53
20240326,121500,577025770,5410,5410,5410,5410,0
20240326,121400,577025770,5410,5410,5410,5410,0
20240326,121300,577025770,5410,5410,5410,5410,0
20240326,121200,577025770,5410,5410,5410,5410,0
20240326,121100,577025770,5410,5400,5410,5390,1105
20240326,121000,571067950,5400,5400,5400,5400,36
20240326,120900,570873550,5400,5400,5400,5400,300
20240326,120800,569253550,5400,5400,5400,5400,5
20240326,120700,569226550,5400,5400,5400,5400,0
20240326,120600,569226550,5400,5400,5400,5400,0
20240326,120500,569226550,5400,5400,5400,5400,0
20240326,120400,569226550,5400,5400,5400,5400,0
20240326,120300,569226550,5400,5410,5410,5400,21
20240326,120200,569112950,5410,5410,5410,5410,45
20240326,120100,568869500,5410,5410,5410,5410,0
20240326,120000,568869500,5410,5410,5410,5410,50
20240326,115900,568599000,5410,5410,5410,5410,20
20240326,115800,568490800,5400,5400,5400,5400,0
20240326,115700,568490800,5400,5400,5400,5400,1
20240326,115600,568485400,5410,5410,5410,5410,0
20240326,115500,568485400,5410,5410,5410,5410,0
20240326,115400,568485400,5410,5410,5410,5410,2
20240326,115300,568474580,5390,5400,5400,5390,281
20240326,115200,566959490,5390,5390,5390,5390,0
20240326,115100,566959490,5390,5390,5390,5390,0
20240326,115000,566959490,5390,5390,5390,5390,0
20240326,114900,566959490,5390,5390,5390,5390,5
20240326,114800,566932540,5390,5390,5390,5390,166
20240326,114700,566037800,5390,5390,5390,5390,0
20240326,114600,566037800,5390,5390,5390,5390,82
20240326,114500,565595820,5390,5400,5400,5390,4328
20240326,114400,542252680,5420,5420,5420,5420,0
20240326,114300,542252680,5420,5420,5420,5420,7
20240326,114200,542214740,5420,5420,5420,5420,10
20240326,114100,542160540,5420,5420,5420,5420,80
20240326,114000,541726940,5420,5420,5420,5420,100
20240326,113900,541184940,5430,5430,5430,5430,0
20240326,113800,541184940,5430,5410,5430,5410,652
20240326,113700,537657580,5410,5410,5410,5410,150
20240326,113600,536846080,5410,5410,5410,5410,0
20240326,113500,536846080,5410,5420,5420,5410,500
20240326,113400,534140860,5410,5410,5410,5410,187
20240326,113300,533129190,5410,5410,5410,5410,0
20240326,113200,533129190,5410,5410,5410,5410,0
20240326,113100,533129190,5410,5410,5410,5410,100
20240326,113000,532588190,5410,5410,5410,5410,0
20240326,112900,532588190,5410,5410,5410,5410,1963
20240326,112800,521968360,5410,5410,5410,5410,0
20240326,112700,521968360,5410,5410,5410,5410,0
20240326,112600,521968360,5410,5410,5410,5410,596
20240326,112500,518744000,5410,5410,5410,5410,0
20240326,112400,518744000,5410,5410,5410,5410,5
20240326,112300,518716950,5400,5400,5400,5400,41
20240326,112200,518495550,5410,5400,5410,5400,201
20240326,112100,517410140,5410,5410,5410,5410,0
20240326,112000,517410140,5410,5410,5410,5410,601
20240326,111900,514158730,5410,5410,5410,5410,29
20240326,111800,514001840,5410,5410,5410,5410,0
20240326,111700,514001840,5410,5410,5410,5410,0
20240326,111600,514001840,5410,5410,5410,5410,0
20240326,111500,514001840,5410,5410,5410,5410,0
20240326,111400,514001840,5410,5410,5410,5410,77
20240326,111300,513585270,5430,5430,5430,5430,200
20240326,111200,512499270,5430,5430,5430,5430,0
20240326,111100,512499270,5430,5420,5430,5420,107
20240326,111000,511918320,5400,5410,5410,5400,25
20240326,110900,511783310,5400,5400,5400,5400,0
20240326,110800,511783310,5400,5400,5400,5400,0
20240326,110700,511783310,5400,5410,5410,5400,500
20240326,110600,509083260,5400,5400,5400,5400,0
20240326,110500,509083260,5400,5420,5420,5400,1000
20240326,110400,503678540,5420,5420,5420,5420,0
20240326,110300,503678540,5420,5410,5420,5410,29
20240326,110200,503521380,5410,5410,5410,5410,0
20240326,110100,503521380,5410,5410,5410,5410,0
20240326,110000,503521380,5410,5410,5410,5410,1443
20240326,105900,495714750,5420,5420,5420,5420,3
20240326,105800,495698490,5420,5420,5420,5420,1083
20240326,105700,489828630,5420,5420,5420,5420,2
20240326,105600,489817790,5430,5430,5430,5430,5
20240326,105500,489790640,5430,5430,5430,5430,0
20240326,105400,489790640,5430,5430,5430,5430,100
20240326,105300,489247640,5430,5430,5430,5430,0
20240326,105200,489247640,5430,5430,5430,5430,100
20240326,105100,488704640,5430,5430,5430,5430,0
20240326,105000,488704640,5430,5430,5430,5430,44
20240326,104900,488465720,5420,5420,5420,5420,2580
20240326,104800,474482120,5420,5420,5420,5420,1
20240326,104700,474476700,5420,5420,5420,5420,93
20240326,104600,473972640,5420,5420,5420,5420,953
20240326,104500,468807380,5420,5420,5420,5420,896
20240326,104400,463951060,5420,5420,5420,5420,200
20240326,104300,462867060,5430,5430,5430,5430,0
20240326,104200,462867060,5430,5430,5430,5430,0
20240326,104100,462867060,5430,5430,5430,5430,104
20240326,104000,462302340,5430,5430,5430,5430,50
20240326,103900,462030840,5430,5430,5430,5430,1104
20240326,103800,456036120,5440,5430,5440,5430,510
20240326,103700,453266750,5430,5430,5430,5430,34
20240326,103600,453082130,5430,5430,5430,5430,0
20240326,103500,453082130,5430,5430,5430,5430,300
20240326,103400,451453130,5430,5430,5430,5430,10
20240326,103300,451398830,5430,5430,5430,5430,133
20240326,103200,450676640,5420,5420,5420,5420,27
20240326,103100,450530300,5430,5430,5430,5430,0
20240326,103000,450530300,5430,5430,5430,5430,0
20240326,102900,450530300,5430,5430,5430,5430,50
20240326,102800,450258800,5420,5420,5420,5420,6
20240326,102700,450226280,5440,5440,5440,5440,86
20240326,102600,449758440,5440,5440,5440,5440,0
20240326,102500,449758440,5440,5430,5440,5430,687
20240326,102400,446024750,5420,5420,5420,5420,80
20240326,102300,445591150,5430,5430,5430,5430,0
20240326,102200,445591150,5430,5430,5430,5430,700
20240326,102100,441790150,5420,5420,5420,5420,0
20240326,102000,441790150,5420,5420,5420,5420,20
20240326,101900,441681750,5420,5420,5420,5420,0
20240326,101800,441681750,5420,5420,5420,5420,1797
20240326,101700,431942010,5410,5410,5410,5410,50
20240326,101600,431671510,5420,5420,5420,5420,569
20240326,101500,428587530,5410,5410,5410,5410,2096
20240326,101400,417248170,5410,5410,5410,5410,0
20240326,101300,417248170,5410,5410,5410,5410,3965
20240326,101200,395797520,5410,5410,5410,5410,138
20240326,101100,395050940,5410,5410,5410,5410,3000
20240326,101000,378820940,5420,5420,5420,5420,0
20240326,100900,378820940,5420,5420,5420,5420,1
20240326,100800,378815520,5400,5400,5400,5400,0
20240326,100700,378815520,5400,5400,5400,5400,0
20240326,100600,378815520,5400,5400,5400,5400,0
20240326,100500,378815520,5400,5400,5400,5390,5002
20240326,100400,351804730,5400,5400,5400,5400,2
20240326,100300,351793930,5400,5400,5400,5400,0
20240326,100200,351793930,5400,5400,5400,5400,5
20240326,100100,351766930,5400,5400,5400,5390,82
20240326,100000,351324140,5400,5410,5410,5400,305
20240326,095900,349677090,5400,5400,5400,5400,51
20240326,095800,349401690,5410,5410,5410,5410,369
20240326,095700,347405400,5420,5420,5420,5420,10
20240326,095600,347351200,5430,5430,5430,5430,1000
20240326,095500,341921200,5430,5430,5430,5430,0
20240326,095400,341921200,5430,5430,5430,5430,20
20240326,095300,341812600,5430,5390,5430,5390,74
20240326,095200,341412940,5390,5420,5420,5380,4018
20240326,095100,319767180,5400,5420,5420,5400,859
20240326,095000,315124110,5420,5420,5420,5420,9
20240326,094900,315075330,5420,5420,5420,5420,1
20240326,094800,315069910,5420,5430,5430,5420,21
20240326,094700,314956050,5430,5430,5430,5420,11
20240326,094600,314896350,5420,5420,5420,5420,0
20240326,094500,314896350,5420,5420,5420,5420,8
20240326,094400,314852990,5420,5440,5440,5420,3100
20240326,094300,298029290,5450,5450,5450,5450,100
20240326,094200,297484290,5440,5440,5440,5440,100
20240326,094100,296940290,5450,5450,5450,5440,86
20240326,094000,296472360,5450,5450,5450,5450,3
20240326,093900,296456010,5450,5450,5450,5450,19
20240326,093800,296352460,5450,5450,5450,5450,500
20240326,093700,293627460,5450,5460,5460,5450,300
20240326,093600,291989470,5460,5460,5470,5450,49
20240326,093500,291721580,5470,5470,5470,5470,872
20240326,093400,286951740,5470,5460,5470,5460,4429
20240326,093300,262735110,5470,5450,5470,5450,2020
20240326,093200,251711030,5450,5450,5450,5440,2195
20240326,093100,239749280,5450,5460,5460,5450,222
20240326,093000,238538270,5460,5450,5460,5450,201
20240326,092900,237441820,5460,5440,5460,5440,1374
20240326,092800,229959820,5450,5450,5450,5450,5085
20240326,092700,202246570,5460,5460,5460,5450,6318
20240326,092600,167793740,5460,5460,5460,5460,1873
20240326,092500,157567160,5460,5460,5470,5460,2469
20240326,092400,144085640,5460,5450,5460,5450,2854
20240326,092300,128512500,5460,5440,5460,5440,1409
20240326,092200,120833720,5450,5430,5450,5430,662
20240326,092100,117233820,5440,5450,5450,5440,1524
20240326,092000,108938320,5450,5450,5460,5450,1563
20240326,091900,100412270,5450,5420,5450,5420,4378
20240326,091800,76605460,5420,5430,5430,5420,82
20240326,091700,76160500,5420,5420,5430,5420,108
20240326,091600,75575070,5410,5420,5420,5400,75
20240326,091500,75168650,5420,5420,5420,5420,91
20240326,091400,74675430,5420,5420,5420,5420,0
20240326,091300,74675430,5420,5420,5430,5400,745
20240326,091200,70631950,5410,5420,5420,5410,142
20240326,091100,69863510,5410,5400,5410,5400,997
20240326,091000,64472040,5400,5400,5400,5400,0
20240326,090900,64472040,5400,5390,5400,5390,3
20240326,090800,64455860,5380,5370,5380,5340,3150
20240326,090700,47615060,5370,5370,5370,5370,4306
20240326,090600,24491840,5370,5370,5370,5360,2709
20240326,090500,9951500,5400,5410,5410,5400,10
20240326,090400,9897450,5370,5400,5410,5370,198
20240326,090300,8830290,5410,5410,5410,5410,30
20240326,090200,8667990,5370,5370,5370,5370,154
20240326,090100,7841010,5370,5370,5370,5370,295
20240326,090000,6256860,5370,5400,5400,5370,1159