KissMeData/024900/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,190800,749491890,4660,4660,4660,4660,3588
20240313,190700,749491890,4660,4660,4660,4660,0
20240313,190600,749491890,4660,4660,4660,4660,0
20240313,190500,749491890,4660,4660,4660,4660,0
20240313,190400,749491890,4660,4660,4660,4660,0
20240313,190300,749491890,4660,4660,4660,4660,0
20240313,190200,749491890,4660,4660,4660,4660,0
20240313,190100,749491890,4660,4660,4660,4660,0
20240313,190000,749491890,4660,4660,4660,4660,0
20240313,185900,749491890,4660,4660,4660,4660,0
20240313,185800,749491890,4660,4660,4660,4660,0
20240313,185700,749491890,4660,4660,4660,4660,0
20240313,185600,749491890,4660,4660,4660,4660,0
20240313,185500,749491890,4660,4660,4660,4660,0
20240313,185400,749491890,4660,4660,4660,4660,0
20240313,185300,749491890,4660,4660,4660,4660,0
20240313,185200,749491890,4660,4660,4660,4660,0
20240313,185100,749491890,4660,4660,4660,4660,0
20240313,185000,749491890,4660,4660,4660,4660,0
20240313,184900,749491890,4660,4660,4660,4660,0
20240313,184800,749491890,4660,4660,4660,4660,0
20240313,184700,749491890,4660,4660,4660,4660,0
20240313,184600,749491890,4660,4660,4660,4660,0
20240313,184500,749491890,4660,4660,4660,4660,0
20240313,184400,749491890,4660,4660,4660,4660,0
20240313,184300,749491890,4660,4660,4660,4660,0
20240313,184200,749491890,4660,4660,4660,4660,0
20240313,184100,749491890,4660,4660,4660,4660,0
20240313,184000,749491890,4660,4660,4660,4660,0
20240313,183900,749491890,4660,4660,4660,4660,0
20240313,183800,749491890,4660,4660,4660,4660,3588
20240313,183700,749491890,4660,4660,4660,4660,0
20240313,183600,749491890,4660,4660,4660,4660,0
20240313,183500,749491890,4660,4660,4660,4660,0
20240313,183400,749491890,4660,4660,4660,4660,0
20240313,183300,749491890,4660,4660,4660,4660,0
20240313,183200,749491890,4660,4660,4660,4660,0
20240313,183100,749491890,4660,4660,4660,4660,0
20240313,183000,749491890,4660,4660,4660,4660,0
20240313,182900,749491890,4660,4660,4660,4660,0
20240313,182800,749491890,4660,4660,4660,4660,0
20240313,182700,749491890,4660,4660,4660,4660,0
20240313,182600,749491890,4660,4660,4660,4660,0
20240313,182500,749491890,4660,4660,4660,4660,0
20240313,182400,749491890,4660,4660,4660,4660,0
20240313,182300,749491890,4660,4660,4660,4660,0
20240313,182200,749491890,4660,4660,4660,4660,0
20240313,182100,749491890,4660,4660,4660,4660,0
20240313,182000,749491890,4660,4660,4660,4660,0
20240313,181900,749491890,4660,4660,4660,4660,0
20240313,181800,749491890,4660,4660,4660,4660,0
20240313,181700,749491890,4660,4660,4660,4660,0
20240313,181600,749491890,4660,4660,4660,4660,0
20240313,181500,749491890,4660,4660,4660,4660,0
20240313,181400,749491890,4660,4660,4660,4660,0
20240313,181300,749491890,4660,4660,4660,4660,0
20240313,181200,749491890,4660,4660,4660,4660,0
20240313,181100,749491890,4660,4660,4660,4660,0
20240313,181000,749491890,4660,4660,4660,4660,0
20240313,180900,749491890,4660,4660,4660,4660,0
20240313,180800,749491890,4660,4660,4660,4660,3588
20240313,180700,749491890,4660,4660,4660,4660,0
20240313,180600,749491890,4660,4660,4660,4660,0
20240313,180500,749491890,4660,4660,4660,4660,0
20240313,180400,749491890,4660,4660,4660,4660,0
20240313,180300,749491890,4660,4660,4660,4660,0
20240313,180200,749491890,4660,4660,4660,4660,0
20240313,180100,749491890,4660,4660,4660,4660,0
20240313,180000,749491890,4660,4660,4660,4660,0
20240313,175900,749491890,4660,4660,4660,4660,0
20240313,175800,749491890,4660,4660,4660,4660,0
20240313,175700,749491890,4660,4660,4660,4660,0
20240313,175600,749491890,4660,4660,4660,4660,0
20240313,175500,749491890,4660,4660,4660,4660,0
20240313,175400,749491890,4660,4660,4660,4660,0
20240313,175300,749491890,4660,4660,4660,4660,0
20240313,175200,749491890,4660,4660,4660,4660,0
20240313,175100,749491890,4660,4660,4660,4660,0
20240313,175000,749491890,4660,4660,4660,4660,0
20240313,174900,749491890,4660,4660,4660,4660,0
20240313,174800,749491890,4660,4660,4660,4660,0
20240313,174700,749491890,4660,4660,4660,4660,0
20240313,174600,749491890,4660,4660,4660,4660,0
20240313,174500,749491890,4660,4660,4660,4660,0
20240313,174400,749491890,4660,4660,4660,4660,0
20240313,174300,749491890,4660,4660,4660,4660,0
20240313,174200,749491890,4660,4660,4660,4660,0
20240313,174100,749491890,4660,4660,4660,4660,0
20240313,174000,749491890,4660,4660,4660,4660,0
20240313,173900,749491890,4660,4660,4660,4660,0
20240313,173800,749491890,4660,4660,4660,4660,3588
20240313,173700,749491890,4660,4660,4660,4660,0
20240313,173600,749491890,4660,4660,4660,4660,0
20240313,173500,749491890,4660,4660,4660,4660,0
20240313,173400,749491890,4660,4660,4660,4660,0
20240313,173300,749491890,4660,4660,4660,4660,0
20240313,173200,749491890,4660,4660,4660,4660,0
20240313,173100,749491890,4660,4660,4660,4660,0
20240313,173000,749491890,4660,4660,4660,4660,0
20240313,172900,749491890,4660,4660,4660,4660,0
20240313,172800,749491890,4660,4660,4660,4660,0
20240313,172700,749491890,4660,4660,4660,4660,0
20240313,172600,749491890,4660,4660,4660,4660,0
20240313,172500,749491890,4660,4660,4660,4660,0
20240313,172400,749491890,4660,4660,4660,4660,0
20240313,172300,749491890,4660,4660,4660,4660,0
20240313,172200,749491890,4660,4660,4660,4660,0
20240313,172100,749491890,4660,4660,4660,4660,0
20240313,172000,749491890,4660,4660,4660,4660,0
20240313,171900,749491890,4660,4660,4660,4660,0
20240313,171800,749491890,4660,4660,4660,4660,0
20240313,171700,749491890,4660,4660,4660,4660,0
20240313,171600,749491890,4660,4660,4660,4660,0
20240313,171500,749491890,4660,4660,4660,4660,0
20240313,171400,749491890,4660,4660,4660,4660,0
20240313,171300,749491890,4660,4660,4660,4660,0
20240313,171200,749491890,4660,4660,4660,4660,0
20240313,171100,749491890,4660,4660,4660,4660,0
20240313,171000,749491890,4660,4660,4660,4660,0
20240313,170900,749491890,4660,4660,4660,4660,0
20240313,170800,749491890,4660,4660,4660,4660,3588
20240313,170700,749491890,4660,4660,4660,4660,0
20240313,170600,749491890,4660,4660,4660,4660,0
20240313,170500,749491890,4660,4660,4660,4660,0
20240313,170400,749491890,4660,4660,4660,4660,0
20240313,170300,749491890,4660,4660,4660,4660,0
20240313,170200,749491890,4660,4660,4660,4660,0
20240313,170100,749491890,4660,4660,4660,4660,0
20240313,170000,749491890,4660,4660,4660,4660,0
20240313,165900,749491890,4660,4660,4660,4660,0
20240313,165800,749491890,4660,4660,4660,4660,0
20240313,165700,749491890,4660,4660,4660,4660,0
20240313,165600,749491890,4660,4660,4660,4660,0
20240313,165500,749491890,4660,4660,4660,4660,0
20240313,165400,749491890,4660,4660,4660,4660,0
20240313,165300,749491890,4660,4660,4660,4660,0
20240313,165200,749491890,4660,4660,4660,4660,0
20240313,165100,749491890,4660,4660,4660,4660,0
20240313,165000,749491890,4660,4660,4660,4660,0
20240313,164900,749491890,4660,4660,4660,4660,0
20240313,164800,749491890,4660,4660,4660,4660,0
20240313,164700,749491890,4660,4660,4660,4660,0
20240313,164600,749491890,4660,4660,4660,4660,0
20240313,164500,749491890,4660,4660,4660,4660,0
20240313,164400,749491890,4660,4660,4660,4660,0
20240313,164300,749491890,4660,4660,4660,4660,0
20240313,164200,749491890,4660,4660,4660,4660,0
20240313,164100,749491890,4660,4660,4660,4660,0
20240313,164000,749491890,4660,4660,4660,4660,0
20240313,163900,749491890,4660,4660,4660,4660,0
20240313,163800,749491890,4660,4660,4660,4660,3588
20240313,163700,749491890,4660,4660,4660,4660,0
20240313,163600,749491890,4660,4660,4660,4660,0
20240313,163500,749491890,4660,4660,4660,4660,0
20240313,163400,749491890,4660,4660,4660,4660,0
20240313,163300,749491890,4660,4660,4660,4660,0
20240313,163200,749491890,4660,4660,4660,4660,0
20240313,163100,749491890,4660,4660,4660,4660,0
20240313,163000,749491890,4660,4660,4660,4660,0
20240313,162900,749491890,4660,4660,4660,4660,0
20240313,162800,749491890,4660,4660,4660,4660,0
20240313,162700,749491890,4660,4660,4660,4660,0
20240313,162600,749491890,4660,4660,4660,4660,0
20240313,162500,749491890,4660,4660,4660,4660,0
20240313,162400,749491890,4660,4660,4660,4660,0
20240313,162300,749491890,4660,4660,4660,4660,0
20240313,162200,749491890,4660,4660,4660,4660,0
20240313,162100,749491890,4660,4660,4660,4660,0
20240313,162000,749491890,4660,4660,4660,4660,0
20240313,161900,749491890,4660,4660,4660,4660,0
20240313,161800,749491890,4660,4660,4660,4660,0
20240313,161700,749491890,4660,4660,4660,4660,0
20240313,161600,749491890,4660,4660,4660,4660,0
20240313,161500,749491890,4660,4660,4660,4660,0
20240313,161400,749491890,4660,4660,4660,4660,0
20240313,161300,749491890,4660,4660,4660,4660,0
20240313,161200,749491890,4660,4660,4660,4660,0
20240313,161100,749491890,4660,4660,4660,4660,0
20240313,161000,749491890,4660,4660,4660,4660,0
20240313,160900,749491890,4660,4660,4660,4660,0
20240313,160800,749491890,4660,4660,4660,4660,3588
20240313,160700,749491890,4660,4660,4660,4660,0
20240313,160600,749491890,4660,4660,4660,4660,0
20240313,160500,749491890,4660,4660,4660,4660,0
20240313,160400,749491890,4660,4660,4660,4660,0
20240313,160300,749491890,4660,4660,4660,4660,0
20240313,160200,749491890,4660,4660,4660,4660,0
20240313,160100,749491890,4660,4660,4660,4660,0
20240313,160000,749491890,4660,4660,4660,4660,0
20240313,155900,749491890,4660,4660,4660,4660,0
20240313,155800,749491890,4660,4660,4660,4660,0
20240313,155700,749491890,4660,4660,4660,4660,0
20240313,155600,749491890,4660,4660,4660,4660,0
20240313,155500,749491890,4660,4660,4660,4660,0
20240313,155400,749491890,4660,4660,4660,4660,0
20240313,155300,749491890,4660,4660,4660,4660,0
20240313,155200,749491890,4660,4660,4660,4660,0
20240313,155100,749491890,4660,4660,4660,4660,0
20240313,155000,749491890,4660,4660,4660,4660,0
20240313,154900,749491890,4660,4660,4660,4660,0
20240313,154800,749491890,4660,4660,4660,4660,0
20240313,154700,749491890,4660,4660,4660,4660,0
20240313,154600,749491890,4660,4660,4660,4660,0
20240313,154500,749491890,4660,4660,4660,4660,0
20240313,154400,749491890,4660,4660,4660,4660,0
20240313,154300,749491890,4660,4660,4660,4660,0
20240313,154200,749491890,4660,4660,4660,4660,0
20240313,154100,749491890,4660,4660,4660,4660,0
20240313,154000,749491890,4660,4660,4660,4660,0
20240313,153900,749491890,4660,4660,4660,4660,0
20240313,153800,749491890,4660,4660,4660,4660,3588
20240313,153700,749491890,4660,4660,4660,4660,0
20240313,153600,749491890,4660,4660,4660,4660,0
20240313,153500,749491890,4660,4660,4660,4660,0
20240313,153400,749491890,4660,4660,4660,4660,0
20240313,153300,749491890,4660,4660,4660,4660,0
20240313,153200,749491890,4660,4660,4660,4660,0
20240313,153100,749491890,4660,4660,4660,4660,0
20240313,153000,749491890,4660,4660,4660,4660,3588
20240313,152900,732771810,4660,4660,4660,4660,0
20240313,152800,732771810,4660,4660,4660,4660,0
20240313,152700,732771810,4660,4660,4660,4660,0
20240313,152600,732771810,4660,4660,4660,4660,0
20240313,152500,732771810,4660,4660,4660,4660,0
20240313,152400,732771810,4660,4660,4660,4660,0
20240313,152300,732771810,4660,4660,4660,4660,0
20240313,152200,732771810,4660,4660,4660,4660,0
20240313,152100,732771810,4660,4660,4660,4660,0
20240313,152000,732771810,4660,4660,4660,4660,0
20240313,151900,732771810,4660,4660,4660,4655,301
20240313,151800,731369355,4660,4660,4660,4660,63
20240313,151700,731075775,4655,4650,4655,4650,306
20240313,151600,729651350,4650,4650,4650,4650,40
20240313,151500,729465350,4650,4655,4655,4650,596
20240313,151400,726691060,4655,4655,4655,4655,75
20240313,151300,726341935,4650,4650,4650,4650,43
20240313,151200,726141985,4650,4650,4650,4650,160
20240313,151100,725397985,4650,4655,4655,4650,26
20240313,151000,725276960,4655,4655,4655,4655,192
20240313,150900,724383200,4655,4655,4655,4655,60
20240313,150800,724103900,4650,4650,4650,4650,0
20240313,150700,724103900,4650,4645,4650,4645,943
20240313,150600,719721540,4650,4650,4650,4650,118
20240313,150500,719172840,4645,4645,4645,4645,50
20240313,150400,718940590,4645,4650,4650,4645,910
20240313,150300,714709100,4640,4640,4640,4640,121
20240313,150200,714147660,4640,4635,4640,4635,243
20240313,150100,713020940,4640,4640,4640,4640,49
20240313,150000,712793580,4640,4640,4640,4640,98
20240313,145900,712338860,4640,4645,4645,4640,739
20240313,145800,708909840,4645,4645,4645,4645,288
20240313,145700,707572080,4640,4640,4640,4640,199
20240313,145600,706648720,4640,4645,4645,4640,166
20240313,145500,705877980,4645,4640,4645,4640,11
20240313,145400,705826890,4640,4640,4640,4640,18
20240313,145300,705743370,4640,4645,4645,4640,1140
20240313,145200,700453070,4645,4645,4645,4645,0
20240313,145100,700453070,4645,4645,4645,4645,118
20240313,145000,699904960,4645,4645,4645,4645,0
20240313,144900,699904960,4645,4645,4645,4645,100
20240313,144800,699440460,4645,4645,4645,4645,20
20240313,144700,699347560,4645,4645,4645,4645,53
20240313,144600,699101375,4645,4650,4650,4645,240
20240313,144500,697985675,4650,4650,4650,4650,310
20240313,144400,696544175,4645,4645,4645,4645,0
20240313,144300,696544175,4645,4645,4645,4645,236
20240313,144200,695447955,4645,4650,4650,4645,115
20240313,144100,694913705,4645,4645,4645,4645,12
20240313,144000,694857965,4640,4640,4640,4640,121
20240313,143900,694296525,4640,4640,4640,4640,0
20240313,143800,694296525,4640,4640,4640,4640,23
20240313,143700,694189805,4645,4650,4650,4645,14
20240313,143600,694124725,4645,4645,4645,4645,2
20240313,143500,694115435,4645,4645,4645,4645,11
20240313,143400,694064340,4650,4650,4650,4650,0
20240313,143300,694064340,4650,4645,4650,4640,780
20240313,143200,690443670,4640,4645,4645,4640,303
20240313,143100,689036750,4645,4645,4645,4640,32
20240313,143000,688888115,4640,4640,4640,4640,18
20240313,142900,688804595,4640,4640,4640,4640,0
20240313,142800,688804595,4640,4640,4640,4640,0
20240313,142700,688804595,4640,4640,4640,4640,0
20240313,142600,688804595,4640,4640,4640,4640,50
20240313,142500,688572595,4640,4640,4640,4640,0
20240313,142400,688572595,4640,4640,4640,4640,0
20240313,142300,688572595,4640,4640,4640,4640,0
20240313,142200,688572595,4640,4645,4645,4640,19
20240313,142100,688484430,4645,4650,4650,4645,165
20240313,142000,687718000,4650,4650,4650,4650,26
20240313,141900,687597100,4645,4645,4645,4645,238
20240313,141800,686491590,4645,4645,4645,4645,92
20240313,141700,686064250,4645,4645,4645,4640,1036
20240313,141600,681252740,4645,4645,4645,4645,380
20240313,141500,679487640,4645,4645,4645,4645,2
20240313,141400,679478350,4640,4640,4640,4640,11
20240313,141300,679427310,4645,4635,4645,4635,43
20240313,141200,679227935,4640,4645,4645,4640,2
20240313,141100,679218650,4635,4635,4635,4635,0
20240313,141000,679218650,4635,4635,4635,4635,328
20240313,140900,677698370,4640,4640,4640,4640,0
20240313,140800,677698370,4640,4640,4640,4640,0
20240313,140700,677698370,4640,4640,4640,4640,44
20240313,140600,677494210,4645,4645,4645,4645,10
20240313,140500,677447760,4640,4645,4645,4640,11
20240313,140400,677396715,4645,4645,4645,4645,22
20240313,140300,677294525,4645,4645,4645,4645,10
20240313,140200,677248075,4635,4635,4635,4635,20
20240313,140100,677155375,4635,4635,4635,4635,1
20240313,140000,677150740,4630,4635,4635,4630,100
20240313,135900,676687385,4645,4645,4645,4645,22
20240313,135800,676585195,4645,4640,4645,4640,55
20240313,135700,676329780,4635,4635,4635,4635,12
20240313,135600,676274160,4630,4630,4630,4630,1
20240313,135500,676269530,4630,4630,4630,4630,0
20240313,135400,676269530,4630,4635,4635,4630,20
20240313,135300,676176920,4645,4645,4645,4645,0
20240313,135200,676176920,4645,4645,4645,4645,10
20240313,135100,676130470,4635,4635,4635,4635,251
20240313,135000,674967085,4640,4645,4645,4640,178
20240313,134900,674140500,4645,4655,4655,4645,111
20240313,134800,673623805,4650,4650,4650,4650,350
20240313,134700,671996305,4650,4635,4650,4635,50
20240313,134600,671764155,4625,4630,4630,4625,1973
20240313,134500,662630265,4630,4630,4630,4630,10
20240313,134400,662583965,4630,4630,4630,4630,16
20240313,134300,662509885,4630,4630,4630,4630,0
20240313,134200,662509885,4630,4630,4630,4630,0
20240313,134100,662509885,4630,4625,4630,4625,800
20240313,134000,658809385,4625,4625,4625,4625,101
20240313,133900,658342260,4625,4625,4625,4625,0
20240313,133800,658342260,4625,4625,4625,4625,100
20240313,133700,657879760,4625,4630,4630,4625,223
20240313,133600,656847360,4630,4630,4630,4630,10
20240313,133500,656801060,4625,4625,4625,4625,0
20240313,133400,656801060,4625,4630,4630,4625,1292
20240313,133300,650824220,4630,4630,4630,4630,83
20240313,133200,650439930,4630,4635,4635,4630,20
20240313,133100,650347320,4635,4635,4635,4635,0
20240313,133000,650347320,4635,4640,4640,4635,2
20240313,132900,650338045,4655,4655,4655,4655,0
20240313,132800,650338045,4655,4660,4660,4655,12
20240313,132700,650282135,4630,4640,4640,4630,110
20240313,132600,649772550,4665,4660,4665,4660,20
20240313,132500,649679300,4665,4665,4665,4665,0
20240313,132400,649679300,4665,4655,4665,4655,1021
20240313,132300,644917505,4625,4645,4645,4625,214
20240313,132200,643927235,4665,4665,4665,4665,0
20240313,132100,643927235,4665,4665,4665,4665,0
20240313,132000,643927235,4665,4645,4670,4645,1100
20240313,131900,638792945,4630,4630,4630,4630,100
20240313,131800,638329945,4630,4635,4635,4630,2710
20240313,131700,625778140,4630,4640,4640,4630,37
20240313,131600,625606815,4630,4665,4665,4630,61
20240313,131500,625324285,4665,4645,4665,4635,654
20240313,131400,622290260,4665,4650,4665,4650,21
20240313,131300,622192370,4645,4645,4645,4645,140
20240313,131200,621542070,4650,4650,4650,4650,217
20240313,131100,620533020,4655,4655,4655,4655,14
20240313,131000,620467850,4655,4655,4655,4655,1
20240313,130900,620463195,4665,4665,4665,4665,11
20240313,130800,620411880,4665,4665,4665,4665,0
20240313,130700,620411880,4665,4665,4665,4665,1771
20240313,130600,612150165,4665,4660,4665,4645,1193
20240313,130500,606601775,4655,4655,4655,4655,0
20240313,130400,606601775,4655,4655,4655,4655,10
20240313,130300,606555225,4650,4650,4650,4650,143
20240313,130200,605890275,4650,4655,4655,4650,92
20240313,130100,605462470,4650,4650,4650,4645,857
20240313,130000,601477610,4650,4655,4655,4650,153
20240313,125900,600766155,4650,4660,4660,4650,256
20240313,125800,599574905,4660,4660,4660,4650,152
20240313,125700,598866925,4650,4655,4660,4650,120
20240313,125600,598308295,4655,4655,4655,4655,34
20240313,125500,598150025,4655,4650,4655,4650,218
20240313,125400,597135325,4655,4655,4655,4655,87
20240313,125300,596730340,4655,4655,4655,4655,0
20240313,125200,596730340,4655,4655,4655,4655,0
20240313,125100,596730340,4655,4655,4655,4655,0
20240313,125000,596730340,4655,4655,4655,4655,149
20240313,124900,596036745,4660,4660,4660,4660,1
20240313,124800,596032085,4655,4660,4660,4655,35
20240313,124700,595869110,4655,4655,4655,4655,79
20240313,124600,595501365,4655,4660,4660,4655,176
20240313,124500,594681490,4665,4665,4665,4660,483
20240313,124400,592428890,4665,4665,4670,4665,896
20240313,124300,588249000,4670,4670,4670,4670,2425
20240313,124200,576924250,4675,4675,4675,4675,1
20240313,124100,576919575,4675,4680,4680,4670,642
20240313,124000,573918810,4680,4680,4680,4680,282
20240313,123900,572599050,4675,4675,4675,4675,210
20240313,123800,571617300,4675,4675,4675,4675,10
20240313,123700,571570550,4680,4680,4680,4680,0
20240313,123600,571570550,4680,4680,4680,4680,6
20240313,123500,571542470,4680,4680,4680,4680,106
20240313,123400,571046390,4680,4680,4680,4680,9
20240313,123300,571004270,4665,4675,4675,4665,247
20240313,123200,569849555,4675,4665,4675,4665,294
20240313,123100,568476335,4665,4675,4675,4665,661
20240313,123000,565391670,4665,4665,4665,4665,50
20240313,122900,565158420,4670,4670,4670,4670,330
20240313,122800,563617320,4670,4670,4670,4670,25
20240313,122700,563500570,4670,4665,4670,4665,18
20240313,122600,563416530,4665,4670,4670,4665,218
20240313,122500,562399060,4670,4670,4675,4670,174
20240313,122400,561586315,4670,4670,4670,4670,0
20240313,122300,561586315,4670,4670,4670,4670,2
20240313,122200,561576975,4670,4670,4675,4670,142
20240313,122100,560913335,4670,4665,4670,4665,698
20240313,122000,557653925,4665,4665,4665,4665,20
20240313,121900,557560625,4665,4665,4665,4665,400
20240313,121800,555694625,4665,4670,4670,4665,22
20240313,121700,555591935,4675,4670,4675,4670,46
20240313,121600,555377085,4670,4670,4670,4670,92
20240313,121500,554947445,4675,4675,4675,4675,101
20240313,121400,554475270,4675,4675,4675,4675,1
20240313,121300,554470595,4675,4665,4675,4665,4701
20240313,121200,532506390,4665,4665,4665,4665,8
20240313,121100,532469070,4665,4665,4665,4665,543
20240313,121000,529935975,4665,4660,4665,4660,118
20240313,120900,529385595,4665,4665,4665,4665,21
20240313,120800,529287630,4660,4660,4660,4660,0
20240313,120700,529287630,4660,4660,4660,4660,976
20240313,120600,524739470,4660,4660,4660,4660,0
20240313,120500,524739470,4660,4660,4660,4660,312
20240313,120400,523285550,4660,4660,4660,4660,1077
20240313,120300,518266730,4660,4655,4660,4655,309
20240313,120200,516828285,4655,4655,4655,4655,0
20240313,120100,516828285,4655,4655,4655,4655,156
20240313,120000,516102105,4655,4650,4655,4650,1154
20240313,115900,510733525,4650,4650,4650,4650,45
20240313,115800,510524275,4650,4650,4650,4650,425
20240313,115700,508548025,4665,4665,4665,4665,14
20240313,115600,508482715,4665,4665,4665,4665,306
20240313,115500,507055225,4660,4665,4665,4660,420
20240313,115400,505097525,4665,4665,4665,4665,300
20240313,115300,503698025,4665,4660,4665,4660,422
20240313,115200,501730525,4660,4655,4660,4650,579
20240313,115100,499035745,4655,4655,4655,4655,61
20240313,115000,498751790,4660,4660,4660,4660,100
20240313,114900,498285790,4655,4650,4655,4650,460
20240313,114800,496145760,4650,4650,4650,4650,350
20240313,114700,494518260,4650,4650,4650,4650,223
20240313,114600,493481310,4645,4645,4645,4645,0
20240313,114500,493481310,4645,4645,4645,4645,0
20240313,114400,493481310,4645,4645,4645,4645,0
20240313,114300,493481310,4645,4645,4645,4645,43
20240313,114200,493281575,4645,4645,4645,4645,96
20240313,114100,492835655,4640,4645,4645,4640,28
20240313,114000,492705685,4645,4645,4645,4640,56
20240313,113900,492445615,4640,4640,4640,4640,0
20240313,113800,492445615,4640,4640,4640,4640,8
20240313,113700,492408495,4645,4645,4645,4645,10
20240313,113600,492362045,4645,4645,4645,4645,5
20240313,113500,492338820,4640,4640,4640,4640,0
20240313,113400,492338820,4640,4645,4645,4640,831
20240313,113300,488482730,4645,4645,4645,4645,1
20240313,113200,488478085,4645,4645,4645,4645,278
20240313,113100,487186775,4645,4645,4645,4645,120
20240313,113000,486629375,4640,4640,4640,4640,300
20240313,112900,485237375,4640,4645,4645,4640,2710
20240313,112800,472658625,4645,4645,4645,4645,0
20240313,112700,472658625,4645,4645,4645,4645,0
20240313,112600,472658625,4645,4645,4645,4645,68
20240313,112500,472342765,4650,4650,4650,4650,1
20240313,112400,472338115,4645,4645,4645,4645,101
20240313,112300,471868970,4645,4650,4650,4645,587
20240313,112200,469141920,4650,4650,4650,4650,20
20240313,112100,469048920,4655,4655,4655,4655,1
20240313,112000,469044265,4655,4655,4655,4655,0
20240313,111900,469044265,4655,4655,4660,4655,185
20240313,111800,468182260,4650,4655,4655,4650,39
20240313,111700,468000810,4655,4655,4655,4655,10
20240313,111600,467954260,4650,4650,4650,4650,10
20240313,111500,467907760,4655,4650,4655,4650,13
20240313,111400,467847305,4645,4655,4655,4645,22
20240313,111300,467745085,4645,4660,4660,4645,586
20240313,111200,465020560,4655,4660,4660,4655,1581
20240313,111100,457653380,4660,4660,4660,4660,1
20240313,111000,457648720,4660,4660,4660,4660,210
20240313,110900,456670120,4655,4655,4655,4655,110
20240313,110800,456158070,4660,4660,4660,4660,101
20240313,110700,455687410,4660,4660,4660,4660,10
20240313,110600,455640810,4665,4665,4665,4660,347
20240313,110500,454023235,4665,4665,4665,4665,502
20240313,110400,451681405,4665,4665,4665,4665,3
20240313,110300,451667410,4655,4665,4670,4655,152
20240313,110200,450957635,4670,4670,4670,4670,10
20240313,110100,450910935,4665,4650,4665,4650,2934
20240313,110000,437239760,4650,4650,4650,4650,0
20240313,105900,437239760,4650,4660,4660,4650,19
20240313,105800,437151400,4660,4660,4660,4660,5
20240313,105700,437128100,4660,4660,4660,4645,204
20240313,105600,436180460,4645,4670,4670,4645,101
20240313,105500,435711290,4670,4670,4670,4670,3
20240313,105400,435697280,4670,4670,4670,4670,0
20240313,105300,435697280,4670,4670,4670,4670,12
20240313,105200,435641240,4660,4660,4660,4660,1560
20240313,105100,428371640,4660,4655,4660,4640,794
20240313,105000,424680095,4660,4670,4670,4660,1992
20240313,104900,415381635,4675,4665,4675,4660,3137
20240313,104800,400731070,4660,4660,4665,4645,4708
20240313,104700,378840545,4660,4645,4660,4645,2220
20240313,104600,368523025,4635,4645,4645,4635,1623
20240313,104500,360991605,4645,4635,4645,4635,36
20240313,104400,360824415,4635,4635,4675,4635,18319
20240313,104300,275624545,4635,4625,4635,4625,1075
20240313,104200,270647525,4620,4620,4620,4620,312
20240313,104100,269206085,4610,4615,4615,4610,67
20240313,104000,268896905,4615,4610,4615,4610,4
20240313,103900,268878450,4610,4620,4620,4610,119
20240313,103800,268328860,4620,4620,4620,4620,131
20240313,103700,267723640,4620,4620,4620,4620,1
20240313,103600,267719020,4620,4620,4620,4620,2
20240313,103500,267709780,4620,4615,4620,4615,90
20240313,103400,267294205,4615,4615,4615,4615,0
20240313,103300,267294205,4615,4610,4615,4610,205
20240313,103200,266348855,4615,4615,4615,4615,1106
20240313,103100,261244665,4615,4615,4615,4615,44
20240313,103000,261041605,4615,4615,4615,4615,216
20240313,102900,260044765,4610,4610,4610,4610,868
20240313,102800,256043285,4605,4605,4605,4605,0
20240313,102700,256043285,4605,4605,4605,4605,150
20240313,102600,255352535,4605,4605,4605,4605,111
20240313,102500,254841380,4605,4605,4605,4605,18
20240313,102400,254758490,4610,4600,4610,4600,852
20240313,102300,250839280,4600,4600,4600,4600,10
20240313,102200,250793280,4600,4600,4600,4600,0
20240313,102100,250793280,4600,4600,4600,4600,18
20240313,102000,250710480,4610,4610,4610,4610,3
20240313,101900,250696650,4600,4600,4600,4600,400
20240313,101800,248856650,4595,4600,4600,4595,208
20240313,101700,247900790,4600,4600,4600,4600,2189
20240313,101600,237831390,4610,4615,4615,4610,543
20240313,101500,235328155,4615,4615,4615,4615,4
20240313,101400,235309695,4615,4615,4615,4615,1
20240313,101300,235305080,4610,4610,4610,4610,54
20240313,101200,235056140,4610,4610,4610,4610,0
20240313,101100,235056140,4610,4610,4610,4610,2
20240313,101000,235046920,4600,4600,4600,4600,64
20240313,100900,234752520,4600,4600,4600,4600,31
20240313,100800,234609920,4600,4600,4600,4600,165
20240313,100700,233850920,4610,4600,4610,4600,16
20240313,100600,233777260,4605,4605,4605,4605,582
20240313,100500,231097150,4605,4605,4605,4605,53
20240313,100400,230853085,4605,4615,4615,4605,55
20240313,100300,230599760,4615,4615,4615,4615,8
20240313,100200,230562840,4615,4615,4615,4615,1
20240313,100100,230558225,4600,4600,4600,4600,7
20240313,100000,230526025,4600,4600,4600,4600,300
20240313,095900,229146025,4600,4595,4600,4595,2582
20240313,095800,217281720,4615,4615,4615,4615,0
20240313,095700,217281720,4615,4615,4615,4615,0
20240313,095600,217281720,4615,4615,4615,4615,15
20240313,095500,217212495,4615,4615,4615,4615,7
20240313,095400,217180190,4595,4600,4600,4595,176
20240313,095300,216371200,4600,4600,4600,4600,5
20240313,095200,216348200,4600,4600,4600,4600,1019
20240313,095100,211660800,4615,4615,4615,4615,67
20240313,095000,211351595,4600,4600,4600,4600,94
20240313,094900,210919195,4600,4600,4600,4600,17
20240313,094800,210840995,4615,4600,4615,4600,493
20240313,094700,208572340,4600,4595,4600,4595,931
20240313,094600,204294360,4595,4600,4615,4595,398
20240313,094500,202463385,4615,4615,4615,4615,10
20240313,094400,202417235,4615,4595,4615,4595,31
20240313,094300,202274630,4595,4600,4600,4595,1085
20240313,094200,197288855,4600,4605,4605,4600,4885
20240313,094100,174803950,4605,4605,4605,4605,2046
20240313,094000,165382120,4605,4615,4615,4605,900
20240313,093900,161234605,4620,4620,4620,4620,56
20240313,093800,160975885,4620,4620,4620,4615,20
20240313,093700,160883575,4620,4620,4620,4620,81
20240313,093600,160509355,4620,4620,4620,4620,122
20240313,093500,159945715,4625,4625,4625,4625,55
20240313,093400,159691340,4625,4625,4625,4625,70
20240313,093300,159367590,4620,4620,4620,4620,100
20240313,093200,158905590,4620,4620,4620,4620,1372
20240313,093100,152566950,4620,4620,4620,4620,647
20240313,093000,149577810,4635,4635,4635,4635,315
20240313,092900,148117785,4625,4625,4625,4625,11
20240313,092800,148066910,4625,4640,4640,4625,297
20240313,092700,146692535,4640,4640,4640,4640,2
20240313,092600,146683255,4640,4640,4640,4640,500
20240313,092500,144363255,4640,4640,4640,4640,1000
20240313,092400,139723255,4640,4635,4640,4635,401
20240313,092300,137862675,4630,4630,4630,4630,198
20240313,092200,136945935,4630,4630,4630,4630,3
20240313,092100,136932045,4640,4640,4640,4640,10
20240313,092000,136885645,4640,4640,4640,4640,20
20240313,091900,136792845,4640,4630,4640,4620,3187
20240313,091800,122023910,4630,4630,4630,4630,186
20240313,091700,121162730,4630,4625,4630,4625,590
20240313,091600,118431075,4625,4620,4625,4620,113
20240313,091500,117909000,4620,4630,4630,4620,174
20240313,091400,117105010,4630,4630,4630,4625,2597
20240313,091300,105092455,4630,4635,4640,4630,2419
20240313,091200,93881080,4635,4625,4640,4625,187
20240313,091100,93014105,4630,4640,4640,4630,550
20240313,091000,90467565,4640,4645,4645,4640,602
20240313,090900,87674085,4645,4645,4645,4640,269
20240313,090800,86425430,4645,4640,4650,4630,1001
20240313,090700,81785205,4650,4640,4655,4635,3277
20240313,090600,66557140,4640,4640,4640,4640,1377
20240313,090500,60167860,4640,4615,4640,4615,5583
20240313,090400,34351070,4610,4585,4610,4585,4586
20240313,090300,13244070,4580,4565,4580,4565,580
20240313,090200,10593740,4560,4570,4570,4560,155
20240313,090100,9886015,4570,4570,4570,4570,0
20240313,090000,9886015,4570,4595,4595,4570,2107