KissMeData/000430/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,183100,1463903010,5370,5370,5370,5370,8326
20240311,183000,1463903010,5370,5370,5370,5370,0
20240311,182900,1463903010,5370,5370,5370,5370,0
20240311,182800,1463903010,5370,5370,5370,5370,0
20240311,182700,1463903010,5370,5370,5370,5370,0
20240311,182600,1463903010,5370,5370,5370,5370,0
20240311,182500,1463903010,5370,5370,5370,5370,0
20240311,182400,1463903010,5370,5370,5370,5370,0
20240311,182300,1463903010,5370,5370,5370,5370,0
20240311,182200,1463903010,5370,5370,5370,5370,0
20240311,182100,1463903010,5370,5370,5370,5370,0
20240311,182000,1463903010,5370,5370,5370,5370,0
20240311,181900,1463903010,5370,5370,5370,5370,0
20240311,181800,1463903010,5370,5370,5370,5370,0
20240311,181700,1463903010,5370,5370,5370,5370,0
20240311,181600,1463903010,5370,5370,5370,5370,0
20240311,181500,1463903010,5370,5370,5370,5370,0
20240311,181400,1463903010,5370,5370,5370,5370,0
20240311,181300,1463903010,5370,5370,5370,5370,0
20240311,181200,1463903010,5370,5370,5370,5370,0
20240311,181100,1463903010,5370,5370,5370,5370,0
20240311,181000,1463903010,5370,5370,5370,5370,0
20240311,180900,1463903010,5370,5370,5370,5370,0
20240311,180800,1463903010,5370,5370,5370,5370,0
20240311,180700,1463903010,5370,5370,5370,5370,0
20240311,180600,1463903010,5370,5370,5370,5370,0
20240311,180500,1463903010,5370,5370,5370,5370,0
20240311,180400,1463903010,5370,5370,5370,5370,0
20240311,180300,1463903010,5370,5370,5370,5370,0
20240311,180200,1463903010,5370,5370,5370,5370,0
20240311,180100,1463903010,5370,5370,5370,5370,8326
20240311,180000,1463903010,5370,5370,5370,5370,0
20240311,175900,1463903010,5370,5370,5370,5370,0
20240311,175800,1463903010,5370,5370,5370,5370,0
20240311,175700,1463903010,5370,5370,5370,5370,0
20240311,175600,1463903010,5370,5370,5370,5370,0
20240311,175500,1463903010,5370,5370,5370,5370,0
20240311,175400,1463903010,5370,5370,5370,5370,0
20240311,175300,1463903010,5370,5370,5370,5370,0
20240311,175200,1463903010,5370,5370,5370,5370,0
20240311,175100,1463903010,5370,5370,5370,5370,0
20240311,175000,1463903010,5370,5370,5370,5370,0
20240311,174900,1463903010,5370,5370,5370,5370,0
20240311,174800,1463903010,5370,5370,5370,5370,0
20240311,174700,1463903010,5370,5370,5370,5370,0
20240311,174600,1463903010,5370,5370,5370,5370,0
20240311,174500,1463903010,5370,5370,5370,5370,0
20240311,174400,1463903010,5370,5370,5370,5370,0
20240311,174300,1463903010,5370,5370,5370,5370,0
20240311,174200,1463903010,5370,5370,5370,5370,0
20240311,174100,1463903010,5370,5370,5370,5370,0
20240311,174000,1463903010,5370,5370,5370,5370,0
20240311,173900,1463903010,5370,5370,5370,5370,0
20240311,173800,1463903010,5370,5370,5370,5370,0
20240311,173700,1463903010,5370,5370,5370,5370,0
20240311,173600,1463903010,5370,5370,5370,5370,0
20240311,173500,1463903010,5370,5370,5370,5370,0
20240311,173400,1463903010,5370,5370,5370,5370,0
20240311,173300,1463903010,5370,5370,5370,5370,0
20240311,173200,1463903010,5370,5370,5370,5370,0
20240311,173100,1463903010,5370,5370,5370,5370,8326
20240311,173000,1463903010,5370,5370,5370,5370,0
20240311,172900,1463903010,5370,5370,5370,5370,0
20240311,172800,1463903010,5370,5370,5370,5370,0
20240311,172700,1463903010,5370,5370,5370,5370,0
20240311,172600,1463903010,5370,5370,5370,5370,0
20240311,172500,1463903010,5370,5370,5370,5370,0
20240311,172400,1463903010,5370,5370,5370,5370,0
20240311,172300,1463903010,5370,5370,5370,5370,0
20240311,172200,1463903010,5370,5370,5370,5370,0
20240311,172100,1463903010,5370,5370,5370,5370,0
20240311,172000,1463903010,5370,5370,5370,5370,0
20240311,171900,1463903010,5370,5370,5370,5370,0
20240311,171800,1463903010,5370,5370,5370,5370,0
20240311,171700,1463903010,5370,5370,5370,5370,0
20240311,171600,1463903010,5370,5370,5370,5370,0
20240311,171500,1463903010,5370,5370,5370,5370,0
20240311,171400,1463903010,5370,5370,5370,5370,0
20240311,171300,1463903010,5370,5370,5370,5370,0
20240311,171200,1463903010,5370,5370,5370,5370,0
20240311,171100,1463903010,5370,5370,5370,5370,0
20240311,171000,1463903010,5370,5370,5370,5370,0
20240311,170900,1463903010,5370,5370,5370,5370,0
20240311,170800,1463903010,5370,5370,5370,5370,0
20240311,170700,1463903010,5370,5370,5370,5370,0
20240311,170600,1463903010,5370,5370,5370,5370,0
20240311,170500,1463903010,5370,5370,5370,5370,0
20240311,170400,1463903010,5370,5370,5370,5370,0
20240311,170300,1463903010,5370,5370,5370,5370,0
20240311,170200,1463903010,5370,5370,5370,5370,0
20240311,170100,1463903010,5370,5370,5370,5370,8326
20240311,170000,1463903010,5370,5370,5370,5370,0
20240311,165900,1463903010,5370,5370,5370,5370,0
20240311,165800,1463903010,5370,5370,5370,5370,0
20240311,165700,1463903010,5370,5370,5370,5370,0
20240311,165600,1463903010,5370,5370,5370,5370,0
20240311,165500,1463903010,5370,5370,5370,5370,0
20240311,165400,1463903010,5370,5370,5370,5370,0
20240311,165300,1463903010,5370,5370,5370,5370,0
20240311,165200,1463903010,5370,5370,5370,5370,0
20240311,165100,1463903010,5370,5370,5370,5370,0
20240311,165000,1463903010,5370,5370,5370,5370,0
20240311,164900,1463903010,5370,5370,5370,5370,0
20240311,164800,1463903010,5370,5370,5370,5370,0
20240311,164700,1463903010,5370,5370,5370,5370,0
20240311,164600,1463903010,5370,5370,5370,5370,0
20240311,164500,1463903010,5370,5370,5370,5370,0
20240311,164400,1463903010,5370,5370,5370,5370,0
20240311,164300,1463903010,5370,5370,5370,5370,0
20240311,164200,1463903010,5370,5370,5370,5370,0
20240311,164100,1463903010,5370,5370,5370,5370,0
20240311,164000,1463903010,5370,5370,5370,5370,0
20240311,163900,1463903010,5370,5370,5370,5370,0
20240311,163800,1463903010,5370,5370,5370,5370,0
20240311,163700,1463903010,5370,5370,5370,5370,0
20240311,163600,1463903010,5370,5370,5370,5370,0
20240311,163500,1463903010,5370,5370,5370,5370,0
20240311,163400,1463903010,5370,5370,5370,5370,0
20240311,163300,1463903010,5370,5370,5370,5370,0
20240311,163200,1463903010,5370,5370,5370,5370,0
20240311,163100,1463903010,5370,5370,5370,5370,8326
20240311,163000,1463903010,5370,5370,5370,5370,0
20240311,162900,1463903010,5370,5370,5370,5370,0
20240311,162800,1463903010,5370,5370,5370,5370,0
20240311,162700,1463903010,5370,5370,5370,5370,0
20240311,162600,1463903010,5370,5370,5370,5370,0
20240311,162500,1463903010,5370,5370,5370,5370,0
20240311,162400,1463903010,5370,5370,5370,5370,0
20240311,162300,1463903010,5370,5370,5370,5370,0
20240311,162200,1463903010,5370,5370,5370,5370,0
20240311,162100,1463903010,5370,5370,5370,5370,0
20240311,162000,1463903010,5370,5370,5370,5370,0
20240311,161900,1463903010,5370,5370,5370,5370,0
20240311,161800,1463903010,5370,5370,5370,5370,0
20240311,161700,1463903010,5370,5370,5370,5370,0
20240311,161600,1463903010,5370,5370,5370,5370,0
20240311,161500,1463903010,5370,5370,5370,5370,0
20240311,161400,1463903010,5370,5370,5370,5370,0
20240311,161300,1463903010,5370,5370,5370,5370,0
20240311,161200,1463903010,5370,5370,5370,5370,0
20240311,161100,1463903010,5370,5370,5370,5370,0
20240311,161000,1463903010,5370,5370,5370,5370,0
20240311,160900,1463903010,5370,5370,5370,5370,0
20240311,160800,1463903010,5370,5370,5370,5370,0
20240311,160700,1463903010,5370,5370,5370,5370,0
20240311,160600,1463903010,5370,5370,5370,5370,0
20240311,160500,1463903010,5370,5370,5370,5370,0
20240311,160400,1463903010,5370,5370,5370,5370,0
20240311,160300,1463903010,5370,5370,5370,5370,0
20240311,160200,1463903010,5370,5370,5370,5370,0
20240311,160100,1463903010,5370,5370,5370,5370,8326
20240311,160000,1463903010,5370,5370,5370,5370,0
20240311,155900,1463903010,5370,5370,5370,5370,0
20240311,155800,1463903010,5370,5370,5370,5370,0
20240311,155700,1463903010,5370,5370,5370,5370,0
20240311,155600,1463903010,5370,5370,5370,5370,0
20240311,155500,1463903010,5370,5370,5370,5370,0
20240311,155400,1463903010,5370,5370,5370,5370,0
20240311,155300,1463903010,5370,5370,5370,5370,0
20240311,155200,1463903010,5370,5370,5370,5370,0
20240311,155100,1463903010,5370,5370,5370,5370,0
20240311,155000,1463903010,5370,5370,5370,5370,0
20240311,154900,1463903010,5370,5370,5370,5370,0
20240311,154800,1463903010,5370,5370,5370,5370,0
20240311,154700,1463903010,5370,5370,5370,5370,0
20240311,154600,1463903010,5370,5370,5370,5370,0
20240311,154500,1463903010,5370,5370,5370,5370,0
20240311,154400,1463903010,5370,5370,5370,5370,0
20240311,154300,1463903010,5370,5370,5370,5370,0
20240311,154200,1463903010,5370,5370,5370,5370,0
20240311,154100,1463903010,5370,5370,5370,5370,0
20240311,154000,1463903010,5370,5370,5370,5370,0
20240311,153900,1463903010,5370,5370,5370,5370,0
20240311,153800,1463903010,5370,5370,5370,5370,0
20240311,153700,1463903010,5370,5370,5370,5370,0
20240311,153600,1463903010,5370,5370,5370,5370,0
20240311,153500,1463903010,5370,5370,5370,5370,0
20240311,153400,1463903010,5370,5370,5370,5370,0
20240311,153300,1463903010,5370,5370,5370,5370,0
20240311,153200,1463903010,5370,5370,5370,5370,0
20240311,153100,1463903010,5370,5370,5370,5370,8326
20240311,153000,1463903010,5370,5370,5370,5370,8326
20240311,152900,1419192390,5400,5400,5400,5400,0
20240311,152800,1419192390,5400,5400,5400,5400,0
20240311,152700,1419192390,5400,5400,5400,5400,0
20240311,152600,1419192390,5400,5400,5400,5400,0
20240311,152500,1419192390,5400,5400,5400,5400,0
20240311,152400,1419192390,5400,5400,5400,5400,0
20240311,152300,1419192390,5400,5400,5400,5400,0
20240311,152200,1419192390,5400,5400,5400,5400,0
20240311,152100,1419192390,5400,5400,5400,5400,0
20240311,152000,1419192390,5400,5400,5400,5400,0
20240311,151900,1419192390,5400,5400,5400,5370,3134
20240311,151800,1402270230,5400,5370,5400,5370,142
20240311,151700,1401505170,5380,5380,5390,5380,519
20240311,151600,1398711980,5390,5390,5390,5390,101
20240311,151500,1398167590,5390,5370,5390,5370,180
20240311,151400,1397199050,5370,5380,5390,5370,1496
20240311,151300,1389164680,5390,5390,5390,5390,105
20240311,151200,1388598730,5390,5370,5390,5370,131
20240311,151100,1387895240,5370,5370,5390,5370,402
20240311,151000,1385733260,5400,5370,5400,5360,1371
20240311,150900,1378380960,5370,5370,5380,5360,11731
20240311,150800,1315459740,5370,5370,5370,5360,2187
20240311,150700,1303715560,5380,5370,5380,5370,3625
20240311,150600,1284248300,5380,5390,5390,5370,12370
20240311,150500,1217754180,5380,5380,5380,5380,10
20240311,150400,1217700380,5390,5400,5400,5390,360
20240311,150300,1215759050,5400,5400,5400,5400,68
20240311,150200,1215391850,5380,5380,5380,5380,190
20240311,150100,1214369650,5400,5380,5400,5380,1253
20240311,150000,1207628450,5380,5390,5390,5380,1703
20240311,145900,1198454180,5400,5390,5400,5390,191
20240311,145800,1197423730,5400,5390,5400,5390,100
20240311,145700,1196883830,5400,5400,5400,5400,3
20240311,145600,1196867630,5400,5410,5410,5400,231
20240311,145500,1195620180,5410,5410,5410,5410,97
20240311,145400,1195095410,5410,5410,5410,5410,109
20240311,145300,1194505720,5410,5410,5410,5410,1
20240311,145200,1194500310,5400,5400,5400,5400,1
20240311,145100,1194494910,5400,5400,5400,5400,310
20240311,145000,1192820910,5410,5410,5410,5410,102
20240311,144900,1192269090,5390,5390,5390,5390,0
20240311,144800,1192269090,5390,5410,5410,5390,268
20240311,144700,1190822750,5400,5400,5400,5400,746
20240311,144600,1186794350,5400,5400,5400,5400,1
20240311,144500,1186788950,5410,5410,5410,5410,0
20240311,144400,1186788950,5410,5410,5410,5410,0
20240311,144300,1186788950,5410,5410,5410,5410,162
20240311,144200,1185912530,5390,5400,5400,5390,1331
20240311,144100,1178737440,5390,5390,5390,5390,11
20240311,144000,1178678150,5390,5410,5410,5390,10158
20240311,143900,1123900690,5400,5400,5400,5400,0
20240311,143800,1123900690,5400,5410,5410,5400,140
20240311,143700,1123143430,5410,5410,5410,5410,137
20240311,143600,1122402260,5410,5410,5410,5410,0
20240311,143500,1122402260,5410,5410,5410,5410,125
20240311,143400,1121726010,5410,5410,5410,5410,125
20240311,143300,1121049760,5400,5400,5400,5400,25
20240311,143200,1120914760,5400,5400,5400,5400,50
20240311,143100,1120644760,5400,5400,5400,5400,188
20240311,143000,1119629560,5400,5400,5400,5400,100
20240311,142900,1119089560,5390,5390,5390,5390,1
20240311,142800,1119084170,5400,5400,5400,5400,100
20240311,142700,1118544170,5390,5400,5400,5390,761
20240311,142600,1114435270,5400,5400,5400,5400,0
20240311,142500,1114435270,5400,5400,5400,5400,114
20240311,142400,1113819670,5400,5400,5400,5400,136
20240311,142300,1113085270,5400,5400,5400,5390,2004
20240311,142200,1102283670,5400,5400,5400,5400,132
20240311,142100,1101570870,5390,5390,5390,5390,0
20240311,142000,1101570870,5390,5400,5400,5390,28
20240311,141900,1101419770,5400,5400,5400,5390,130
20240311,141800,1100718770,5400,5400,5400,5400,106
20240311,141700,1100146370,5390,5390,5390,5390,480
20240311,141600,1097559170,5390,5400,5400,5390,1630
20240311,141500,1088768320,5400,5400,5400,5400,5
20240311,141400,1088741320,5400,5400,5400,5400,125
20240311,141300,1088066320,5390,5390,5390,5390,1000
20240311,141200,1082676320,5380,5390,5390,5380,48
20240311,141100,1082417780,5390,5400,5400,5390,13182
20240311,141000,1011292290,5410,5410,5410,5410,100
20240311,140900,1010751290,5410,5410,5410,5410,0
20240311,140800,1010751290,5410,5410,5410,5410,50
20240311,140700,1010480790,5410,5410,5410,5410,0
20240311,140600,1010480790,5410,5410,5410,5410,100
20240311,140500,1009939790,5410,5410,5410,5410,385
20240311,140400,1007856940,5410,5410,5410,5410,30
20240311,140300,1007694640,5410,5410,5410,5410,376
20240311,140200,1005660480,5420,5420,5420,5420,0
20240311,140100,1005660480,5420,5420,5420,5420,16
20240311,140000,1005573760,5420,5420,5420,5420,1
20240311,135900,1005568340,5400,5420,5420,5400,98
20240311,135800,1005039010,5410,5420,5420,5410,5610
20240311,135700,974682410,5420,5420,5420,5420,1
20240311,135600,974676990,5410,5410,5410,5410,867
20240311,135500,969986520,5410,5410,5410,5410,25
20240311,135400,969851270,5410,5410,5410,5410,84
20240311,135300,969396830,5420,5420,5420,5420,0
20240311,135200,969396830,5420,5420,5420,5420,0
20240311,135100,969396830,5420,5420,5420,5420,0
20240311,135000,969396830,5420,5420,5420,5420,0
20240311,134900,969396830,5420,5420,5420,5420,0
20240311,134800,969396830,5420,5420,5420,5420,0
20240311,134700,969396830,5420,5420,5420,5420,1
20240311,134600,969391410,5420,5420,5420,5420,0
20240311,134500,969391410,5420,5420,5420,5420,6
20240311,134400,969358890,5410,5410,5410,5410,50
20240311,134300,969088390,5410,5410,5410,5410,276
20240311,134200,967595230,5410,5410,5410,5410,160
20240311,134100,966729630,5410,5410,5410,5410,1531
20240311,134000,958446920,5410,5410,5410,5410,1200
20240311,133900,951954920,5410,5410,5410,5410,24
20240311,133800,951825080,5410,5410,5410,5410,14
20240311,133700,951749340,5400,5400,5400,5400,0
20240311,133600,951749340,5400,5400,5400,5400,100
20240311,133500,951209340,5410,5410,5410,5410,100
20240311,133400,950668340,5410,5410,5410,5410,0
20240311,133300,950668340,5410,5410,5410,5410,50
20240311,133200,950397840,5400,5400,5400,5400,0
20240311,133100,950397840,5400,5400,5400,5400,288
20240311,133000,948842640,5400,5400,5400,5400,34
20240311,132900,948659040,5400,5400,5400,5400,0
20240311,132800,948659040,5400,5400,5400,5400,989
20240311,132700,943318440,5400,5400,5400,5400,864
20240311,132600,938652840,5390,5390,5390,5390,0
20240311,132500,938652840,5390,5390,5390,5390,98
20240311,132400,938124620,5400,5410,5410,5400,2296
20240311,132300,925725720,5410,5410,5410,5410,3
20240311,132200,925709490,5400,5400,5400,5400,0
20240311,132100,925709490,5400,5400,5400,5400,0
20240311,132000,925709490,5400,5400,5400,5400,0
20240311,131900,925709490,5400,5400,5400,5400,90
20240311,131800,925223490,5400,5400,5400,5400,0
20240311,131700,925223490,5400,5400,5400,5400,0
20240311,131600,925223490,5400,5400,5400,5400,115
20240311,131500,924602490,5400,5400,5400,5400,1000
20240311,131400,919202490,5420,5420,5420,5420,166
20240311,131300,918302770,5400,5400,5400,5400,10
20240311,131200,918248770,5400,5410,5410,5400,100
20240311,131100,917708740,5410,5410,5410,5410,3
20240311,131000,917692510,5420,5420,5420,5420,0
20240311,130900,917692510,5420,5400,5420,5400,11
20240311,130800,917633090,5400,5400,5400,5400,1
20240311,130700,917627690,5400,5400,5400,5400,0
20240311,130600,917627690,5400,5400,5400,5400,700
20240311,130500,913847690,5400,5400,5400,5400,23
20240311,130400,913723490,5400,5400,5400,5400,16
20240311,130300,913637090,5410,5410,5410,5410,0
20240311,130200,913637090,5410,5410,5410,5410,1010
20240311,130100,908172990,5420,5420,5420,5420,5
20240311,130000,908145890,5410,5410,5410,5410,338
20240311,125900,906317310,5410,5400,5410,5400,198
20240311,125800,905247100,5410,5410,5410,5410,500
20240311,125700,902542100,5410,5410,5410,5410,44
20240311,125600,902304060,5410,5410,5410,5410,1000
20240311,125500,896894060,5410,5410,5410,5400,415
20240311,125400,894648960,5410,5410,5410,5410,11
20240311,125300,894589450,5410,5400,5410,5400,100
20240311,125200,894049440,5400,5400,5400,5400,22
20240311,125100,893930640,5400,5400,5410,5400,608
20240311,125000,890647340,5400,5400,5400,5400,443
20240311,124900,888255140,5400,5400,5400,5400,12
20240311,124800,888190340,5400,5400,5400,5400,723
20240311,124700,884286140,5400,5400,5400,5400,0
20240311,124600,884286140,5400,5400,5400,5400,409
20240311,124500,882077540,5400,5400,5400,5400,3101
20240311,124400,865332140,5400,5400,5400,5400,6
20240311,124300,865299740,5400,5400,5400,5400,142
20240311,124200,864532940,5400,5400,5400,5400,97
20240311,124100,864009140,5400,5400,5400,5400,415
20240311,124000,861768140,5410,5410,5410,5410,1000
20240311,123900,856358140,5400,5410,5410,5400,147
20240311,123800,855562990,5410,5410,5410,5410,0
20240311,123700,855562990,5410,5410,5410,5410,0
20240311,123600,855562990,5410,5410,5410,5410,0
20240311,123500,855562990,5410,5400,5410,5400,1272
20240311,123400,848693990,5400,5400,5400,5400,19
20240311,123300,848591390,5400,5400,5410,5400,54
20240311,123200,848299490,5400,5400,5400,5400,0
20240311,123100,848299490,5400,5400,5400,5400,0
20240311,123000,848299490,5400,5410,5410,5400,410
20240311,122900,846085390,5410,5410,5410,5410,128
20240311,122800,845392910,5410,5410,5410,5410,2300
20240311,122700,832949910,5420,5420,5420,5420,92
20240311,122600,832451270,5420,5420,5420,5420,200
20240311,122500,831367270,5420,5420,5420,5420,112
20240311,122400,830760230,5420,5420,5420,5420,0
20240311,122300,830760230,5420,5410,5420,5410,482
20240311,122200,828147820,5410,5410,5410,5410,20
20240311,122100,828039620,5420,5410,5420,5410,332
20240311,122000,826243400,5420,5420,5420,5420,1
20240311,121900,826237980,5420,5420,5420,5410,55
20240311,121800,825940180,5420,5420,5420,5420,2
20240311,121700,825929340,5420,5420,5420,5420,2
20240311,121600,825918500,5420,5420,5420,5420,20
20240311,121500,825810100,5420,5410,5420,5410,205
20240311,121400,824701040,5410,5410,5410,5410,0
20240311,121300,824701040,5410,5410,5410,5400,556
20240311,121200,821693610,5410,5400,5410,5400,244
20240311,121100,820373590,5410,5410,5410,5400,307
20240311,121000,818712730,5410,5400,5410,5400,222
20240311,120900,817513910,5410,5410,5410,5400,3364
20240311,120800,799348220,5410,5410,5410,5410,0
20240311,120700,799348220,5410,5410,5410,5410,0
20240311,120600,799348220,5410,5410,5410,5410,21
20240311,120500,799234610,5410,5400,5410,5400,13
20240311,120400,799164290,5400,5400,5400,5400,90
20240311,120300,798678290,5410,5400,5410,5400,213
20240311,120200,797528060,5400,5410,5410,5400,13
20240311,120100,797457830,5410,5410,5410,5410,0
20240311,120000,797457830,5410,5410,5410,5410,62
20240311,115900,797122410,5400,5400,5400,5400,0
20240311,115800,797122410,5400,5400,5400,5400,120
20240311,115700,796474410,5400,5400,5400,5400,20
20240311,115600,796366410,5400,5400,5400,5400,244
20240311,115500,795048810,5400,5400,5400,5400,830
20240311,115400,790566810,5400,5410,5410,5400,412
20240311,115300,788341950,5400,5400,5400,5400,220
20240311,115200,787153950,5400,5400,5400,5400,131
20240311,115100,786446550,5400,5410,5410,5400,143
20240311,115000,785674300,5400,5400,5400,5400,0
20240311,114900,785674300,5400,5410,5410,5400,405
20240311,114800,783485240,5410,5410,5410,5410,411
20240311,114700,781261730,5410,5410,5410,5410,1552
20240311,114600,772865410,5410,5420,5420,5410,548
20240311,114500,769900660,5420,5420,5420,5420,1118
20240311,114400,763841100,5420,5420,5420,5420,1240
20240311,114300,757120300,5430,5430,5430,5430,80
20240311,114200,756685900,5440,5440,5440,5440,0
20240311,114100,756685900,5440,5440,5440,5440,0
20240311,114000,756685900,5440,5440,5440,5440,0
20240311,113900,756685900,5440,5440,5440,5440,1
20240311,113800,756680460,5440,5440,5440,5440,1
20240311,113700,756675020,5440,5440,5440,5440,0
20240311,113600,756675020,5440,5440,5440,5440,3
20240311,113500,756658700,5440,5440,5440,5440,0
20240311,113400,756658700,5440,5440,5440,5440,1005
20240311,113300,751191500,5440,5440,5440,5440,0
20240311,113200,751191500,5440,5440,5440,5440,20
20240311,113100,751082700,5430,5430,5430,5430,11
20240311,113000,751022970,5430,5430,5430,5430,20
20240311,112900,750914370,5430,5430,5430,5430,54
20240311,112800,750621150,5420,5420,5420,5420,203
20240311,112700,749520890,5430,5430,5430,5430,50
20240311,112600,749249390,5430,5430,5430,5430,3
20240311,112500,749233100,5430,5430,5430,5430,50
20240311,112400,748961600,5430,5430,5430,5430,110
20240311,112300,748364300,5430,5430,5430,5430,0
20240311,112200,748364300,5430,5430,5430,5430,0
20240311,112100,748364300,5430,5430,5440,5430,1213
20240311,112000,741777670,5440,5440,5440,5440,50
20240311,111900,741505670,5440,5440,5440,5440,4
20240311,111800,741483910,5430,5430,5430,5430,1
20240311,111700,741478480,5430,5430,5430,5430,10
20240311,111600,741424180,5430,5420,5430,5420,381
20240311,111500,739356250,5430,5430,5430,5430,10
20240311,111400,739301950,5420,5420,5420,5420,0
20240311,111300,739301950,5420,5420,5420,5420,0
20240311,111200,739301950,5420,5420,5420,5420,2
20240311,111100,739291110,5420,5430,5440,5420,59
20240311,111000,738971130,5440,5440,5440,5440,1
20240311,110900,738965690,5420,5420,5420,5420,0
20240311,110800,738965690,5420,5410,5420,5410,1815
20240311,110700,729130390,5420,5430,5430,5410,7100
20240311,110600,690612810,5440,5430,5440,5430,358
20240311,110500,688668620,5430,5420,5430,5420,1216
20240311,110400,682075900,5430,5430,5430,5430,100
20240311,110300,681532900,5430,5430,5430,5430,0
20240311,110200,681532900,5430,5430,5430,5430,2889
20240311,110100,665845630,5440,5430,5440,5430,1101
20240311,110000,659866500,5430,5440,5440,5430,96
20240311,105900,659345170,5440,5430,5440,5430,499
20240311,105800,656633680,5430,5440,5440,5430,6162
20240311,105700,623145400,5440,5440,5440,5440,0
20240311,105600,623145400,5440,5450,5450,5440,503
20240311,105500,620409050,5450,5450,5450,5450,300
20240311,105400,618774050,5440,5440,5440,5440,500
20240311,105300,616054050,5450,5440,5450,5440,754
20240311,105200,611947250,5440,5450,5450,5440,545
20240311,105100,608982440,5430,5430,5430,5430,401
20240311,105000,606805010,5430,5450,5450,5430,211
20240311,104900,605657260,5450,5450,5450,5450,0
20240311,104800,605657260,5450,5450,5450,5450,5
20240311,104700,605630010,5450,5440,5450,5440,183
20240311,104600,604632860,5440,5440,5440,5440,10
20240311,104500,604578460,5440,5440,5440,5440,258
20240311,104400,603174940,5450,5450,5450,5450,0
20240311,104300,603174940,5450,5450,5450,5450,1
20240311,104200,603169490,5450,5450,5450,5450,7
20240311,104100,603131340,5450,5450,5450,5450,5
20240311,104000,603104090,5450,5440,5450,5440,144
20240311,103900,602320620,5440,5450,5450,5440,743
20240311,103800,598278400,5450,5440,5450,5440,4
20240311,103700,598256630,5440,5440,5440,5440,0
20240311,103600,598256630,5440,5440,5440,5440,0
20240311,103500,598256630,5440,5440,5440,5440,0
20240311,103400,598256630,5440,5440,5440,5440,480
20240311,103300,595645430,5430,5430,5430,5430,100
20240311,103200,595102430,5430,5430,5430,5430,0
20240311,103100,595102430,5430,5430,5430,5430,866
20240311,103000,590400050,5430,5430,5430,5430,1000
20240311,102900,584970050,5440,5440,5440,5430,200
20240311,102800,583882890,5440,5440,5440,5440,30
20240311,102700,583719690,5450,5440,5450,5440,19
20240311,102600,583616320,5450,5450,5450,5440,107
20240311,102500,583033270,5450,5450,5450,5450,0
20240311,102400,583033270,5450,5450,5450,5450,2
20240311,102300,583022370,5440,5450,5450,5440,100
20240311,102200,582478270,5460,5460,5460,5460,0
20240311,102100,582478270,5460,5460,5460,5460,0
20240311,102000,582478270,5460,5460,5460,5460,0
20240311,101900,582478270,5460,5430,5460,5430,28
20240311,101800,582325570,5430,5430,5430,5430,81
20240311,101700,581885740,5430,5450,5460,5430,150
20240311,101600,581070840,5430,5430,5430,5430,50
20240311,101500,580799340,5430,5430,5430,5430,1039
20240311,101400,575157570,5430,5430,5430,5430,0
20240311,101300,575157570,5430,5430,5430,5430,18
20240311,101200,575059830,5450,5450,5450,5450,0
20240311,101100,575059830,5450,5430,5450,5430,3130
20240311,101000,558016610,5430,5430,5430,5430,269
20240311,100900,556555940,5430,5430,5430,5430,93
20240311,100800,556050950,5430,5440,5440,5430,541
20240311,100700,553112710,5440,5440,5440,5440,1292
20240311,100600,546084230,5440,5450,5450,5440,112
20240311,100500,545474920,5440,5440,5440,5440,500
20240311,100400,542754920,5450,5450,5450,5450,21
20240311,100300,542640470,5450,5450,5450,5430,257
20240311,100200,541241600,5440,5450,5450,5440,1005
20240311,100100,535774390,5450,5450,5450,5450,6
20240311,100000,535741690,5430,5440,5440,5430,1000
20240311,095900,530301870,5440,5440,5440,5440,391
20240311,095800,528174830,5440,5450,5450,5440,750
20240311,095700,524094480,5450,5450,5450,5450,651
20240311,095600,520546530,5450,5450,5450,5440,304
20240311,095500,518892750,5440,5430,5450,5430,413
20240311,095400,516646770,5430,5430,5430,5430,18
20240311,095300,516549030,5430,5450,5450,5430,505
20240311,095200,513806480,5440,5440,5440,5440,1696
20240311,095100,504580240,5450,5460,5460,5450,935
20240311,095000,499484390,5470,5470,5470,5470,1
20240311,094900,499478920,5460,5460,5460,5460,100
20240311,094800,498932920,5460,5460,5460,5450,242
20240311,094700,497611610,5460,5460,5460,5460,0
20240311,094600,497611610,5460,5460,5460,5460,1000
20240311,094500,492151610,5460,5440,5460,5440,1001
20240311,094400,486706150,5440,5450,5450,5440,407
20240311,094300,484490390,5450,5450,5450,5450,31
20240311,094200,484321440,5450,5450,5450,5450,3
20240311,094100,484305090,5450,5450,5450,5450,111
20240311,094000,483700140,5440,5440,5440,5440,452
20240311,093900,481241260,5440,5440,5440,5440,22
20240311,093800,481121580,5440,5450,5450,5440,331
20240311,093700,479320660,5450,5470,5470,5450,93
20240311,093600,478812410,5470,5470,5470,5470,10
20240311,093500,478757710,5470,5460,5470,5450,1999
20240311,093400,467845170,5460,5470,5470,5460,482
20240311,093300,465213350,5480,5470,5480,5470,260
20240311,093200,463791130,5470,5450,5470,5450,1104
20240311,093100,457760070,5440,5450,5450,5440,497
20240311,093000,455051890,5460,5460,5460,5460,82
20240311,092900,454604170,5450,5460,5460,5450,116
20240311,092800,453970830,5460,5480,5480,5460,546
20240311,092700,450989370,5470,5440,5480,5440,2362
20240311,092600,438129460,5440,5440,5440,5440,1337
20240311,092500,430856180,5440,5440,5440,5440,2100
20240311,092400,419432180,5440,5450,5460,5440,411
20240311,092300,417193540,5450,5450,5450,5450,875
20240311,092200,412424790,5450,5460,5460,5450,324
20240311,092100,410658970,5460,5450,5460,5440,951
20240311,092000,405485500,5450,5440,5450,5440,650
20240311,091900,401946210,5440,5420,5440,5410,902
20240311,091800,397058100,5420,5420,5420,5420,429
20240311,091700,394732920,5400,5400,5400,5400,1
20240311,091600,394727520,5390,5390,5390,5380,59
20240311,091500,394409610,5380,5380,5380,5380,2199
20240311,091400,382578990,5390,5390,5390,5390,1384
20240311,091300,375119230,5400,5400,5410,5390,1074
20240311,091200,369326350,5400,5400,5410,5400,1475
20240311,091100,361359850,5400,5420,5420,5400,830
20240311,091000,356869920,5450,5410,5450,5410,348
20240311,090900,354973640,5450,5410,5450,5410,911
20240311,090800,350040850,5400,5400,5400,5390,1864
20240311,090700,339988720,5400,5400,5400,5400,1140
20240311,090600,333832720,5400,5400,5400,5400,201
20240311,090500,332747320,5370,5380,5390,5370,8332
20240311,090400,287970760,5380,5380,5380,5370,1040
20240311,090300,282377250,5380,5410,5410,5380,6680
20240311,090200,246364910,5410,5410,5420,5400,14743
20240311,090100,166606090,5420,5400,5420,5380,16155
20240311,090000,79391390,5420,5500,5500,5410,14366