KissMeData/045340/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191500,794014220,5880,5880,5880,5880,441
20240327,191400,794014220,5880,5880,5880,5880,0
20240327,191300,794014220,5880,5880,5880,5880,0
20240327,191200,794014220,5880,5880,5880,5880,0
20240327,191100,794014220,5880,5880,5880,5880,0
20240327,191000,794014220,5880,5880,5880,5880,0
20240327,190900,794014220,5880,5880,5880,5880,0
20240327,190800,794014220,5880,5880,5880,5880,0
20240327,190700,794014220,5880,5880,5880,5880,0
20240327,190600,794014220,5880,5880,5880,5880,0
20240327,190500,794014220,5880,5880,5880,5880,0
20240327,190400,794014220,5880,5880,5880,5880,0
20240327,190300,794014220,5880,5880,5880,5880,0
20240327,190200,794014220,5880,5880,5880,5880,0
20240327,190100,794014220,5880,5880,5880,5880,0
20240327,190000,794014220,5880,5880,5880,5880,0
20240327,185900,794014220,5880,5880,5880,5880,0
20240327,185800,794014220,5880,5880,5880,5880,0
20240327,185700,794014220,5880,5880,5880,5880,0
20240327,185600,794014220,5880,5880,5880,5880,0
20240327,185500,794014220,5880,5880,5880,5880,0
20240327,185400,794014220,5880,5880,5880,5880,0
20240327,185300,794014220,5880,5880,5880,5880,0
20240327,185200,794014220,5880,5880,5880,5880,0
20240327,185100,794014220,5880,5880,5880,5880,0
20240327,185000,794014220,5880,5880,5880,5880,0
20240327,184900,794014220,5880,5880,5880,5880,0
20240327,184800,794014220,5880,5880,5880,5880,0
20240327,184700,794014220,5880,5880,5880,5880,0
20240327,184600,794014220,5880,5880,5880,5880,0
20240327,184500,794014220,5880,5880,5880,5880,441
20240327,184400,794014220,5880,5880,5880,5880,0
20240327,184300,794014220,5880,5880,5880,5880,0
20240327,184200,794014220,5880,5880,5880,5880,0
20240327,184100,794014220,5880,5880,5880,5880,0
20240327,184000,794014220,5880,5880,5880,5880,0
20240327,183900,794014220,5880,5880,5880,5880,0
20240327,183800,794014220,5880,5880,5880,5880,0
20240327,183700,794014220,5880,5880,5880,5880,0
20240327,183600,794014220,5880,5880,5880,5880,0
20240327,183500,794014220,5880,5880,5880,5880,0
20240327,183400,794014220,5880,5880,5880,5880,0
20240327,183300,794014220,5880,5880,5880,5880,0
20240327,183200,794014220,5880,5880,5880,5880,0
20240327,183100,794014220,5880,5880,5880,5880,0
20240327,183000,794014220,5880,5880,5880,5880,0
20240327,182900,794014220,5880,5880,5880,5880,0
20240327,182800,794014220,5880,5880,5880,5880,0
20240327,182700,794014220,5880,5880,5880,5880,0
20240327,182600,794014220,5880,5880,5880,5880,0
20240327,182500,794014220,5880,5880,5880,5880,0
20240327,182400,794014220,5880,5880,5880,5880,0
20240327,182300,794014220,5880,5880,5880,5880,0
20240327,182200,794014220,5880,5880,5880,5880,0
20240327,182100,794014220,5880,5880,5880,5880,0
20240327,182000,794014220,5880,5880,5880,5880,0
20240327,181900,794014220,5880,5880,5880,5880,0
20240327,181800,794014220,5880,5880,5880,5880,0
20240327,181700,794014220,5880,5880,5880,5880,0
20240327,181600,794014220,5880,5880,5880,5880,0
20240327,181500,794014220,5880,5880,5880,5880,441
20240327,181400,794014220,5880,5880,5880,5880,0
20240327,181300,794014220,5880,5880,5880,5880,0
20240327,181200,794014220,5880,5880,5880,5880,0
20240327,181100,794014220,5880,5880,5880,5880,0
20240327,181000,794014220,5880,5880,5880,5880,0
20240327,180900,794014220,5880,5880,5880,5880,0
20240327,180800,794014220,5880,5880,5880,5880,0
20240327,180700,794014220,5880,5880,5880,5880,0
20240327,180600,794014220,5880,5880,5880,5880,0
20240327,180500,794014220,5880,5880,5880,5880,0
20240327,180400,794014220,5880,5880,5880,5880,0
20240327,180300,794014220,5880,5880,5880,5880,0
20240327,180200,794014220,5880,5880,5880,5880,0
20240327,180100,794014220,5880,5880,5880,5880,0
20240327,180000,794014220,5880,5880,5880,5880,0
20240327,175900,794014220,5880,5880,5880,5880,0
20240327,175800,794014220,5880,5880,5880,5880,0
20240327,175700,794014220,5880,5880,5880,5880,0
20240327,175600,794014220,5880,5880,5880,5880,0
20240327,175500,794014220,5880,5880,5880,5880,0
20240327,175400,794014220,5880,5880,5880,5880,0
20240327,175300,794014220,5880,5880,5880,5880,0
20240327,175200,794014220,5880,5880,5880,5880,0
20240327,175100,794014220,5880,5880,5880,5880,0
20240327,175000,794014220,5880,5880,5880,5880,0
20240327,174900,794014220,5880,5880,5880,5880,0
20240327,174800,794014220,5880,5880,5880,5880,0
20240327,174700,794014220,5880,5880,5880,5880,0
20240327,174600,794014220,5880,5880,5880,5880,0
20240327,174500,794014220,5880,5880,5880,5880,441
20240327,174400,794014220,5880,5880,5880,5880,0
20240327,174300,794014220,5880,5880,5880,5880,0
20240327,174200,794014220,5880,5880,5880,5880,0
20240327,174100,794014220,5880,5880,5880,5880,0
20240327,174000,794014220,5880,5880,5880,5880,0
20240327,173900,794014220,5880,5880,5880,5880,0
20240327,173800,794014220,5880,5880,5880,5880,0
20240327,173700,794014220,5880,5880,5880,5880,0
20240327,173600,794014220,5880,5880,5880,5880,0
20240327,173500,794014220,5880,5880,5880,5880,0
20240327,173400,794014220,5880,5880,5880,5880,0
20240327,173300,794014220,5880,5880,5880,5880,0
20240327,173200,794014220,5880,5880,5880,5880,0
20240327,173100,794014220,5880,5880,5880,5880,0
20240327,173000,794014220,5880,5880,5880,5880,0
20240327,172900,794014220,5880,5880,5880,5880,0
20240327,172800,794014220,5880,5880,5880,5880,0
20240327,172700,794014220,5880,5880,5880,5880,0
20240327,172600,794014220,5880,5880,5880,5880,0
20240327,172500,794014220,5880,5880,5880,5880,0
20240327,172400,794014220,5880,5880,5880,5880,0
20240327,172300,794014220,5880,5880,5880,5880,0
20240327,172200,794014220,5880,5880,5880,5880,0
20240327,172100,794014220,5880,5880,5880,5880,0
20240327,172000,794014220,5880,5880,5880,5880,0
20240327,171900,794014220,5880,5880,5880,5880,0
20240327,171800,794014220,5880,5880,5880,5880,0
20240327,171700,794014220,5880,5880,5880,5880,0
20240327,171600,794014220,5880,5880,5880,5880,0
20240327,171500,794014220,5880,5880,5880,5880,441
20240327,171400,794014220,5880,5880,5880,5880,0
20240327,171300,794014220,5880,5880,5880,5880,0
20240327,171200,794014220,5880,5880,5880,5880,0
20240327,171100,794014220,5880,5880,5880,5880,0
20240327,171000,794014220,5880,5880,5880,5880,0
20240327,170900,794014220,5880,5880,5880,5880,0
20240327,170800,794014220,5880,5880,5880,5880,0
20240327,170700,794014220,5880,5880,5880,5880,0
20240327,170600,794014220,5880,5880,5880,5880,0
20240327,170500,794014220,5880,5880,5880,5880,0
20240327,170400,794014220,5880,5880,5880,5880,0
20240327,170300,794014220,5880,5880,5880,5880,0
20240327,170200,794014220,5880,5880,5880,5880,0
20240327,170100,794014220,5880,5880,5880,5880,0
20240327,170000,794014220,5880,5880,5880,5880,0
20240327,165900,794014220,5880,5880,5880,5880,0
20240327,165800,794014220,5880,5880,5880,5880,0
20240327,165700,794014220,5880,5880,5880,5880,0
20240327,165600,794014220,5880,5880,5880,5880,0
20240327,165500,794014220,5880,5880,5880,5880,0
20240327,165400,794014220,5880,5880,5880,5880,0
20240327,165300,794014220,5880,5880,5880,5880,0
20240327,165200,794014220,5880,5880,5880,5880,0
20240327,165100,794014220,5880,5880,5880,5880,0
20240327,165000,794014220,5880,5880,5880,5880,0
20240327,164900,794014220,5880,5880,5880,5880,0
20240327,164800,794014220,5880,5880,5880,5880,0
20240327,164700,794014220,5880,5880,5880,5880,0
20240327,164600,794014220,5880,5880,5880,5880,0
20240327,164500,794014220,5880,5880,5880,5880,441
20240327,164400,794014220,5880,5880,5880,5880,0
20240327,164300,794014220,5880,5880,5880,5880,0
20240327,164200,794014220,5880,5880,5880,5880,0
20240327,164100,794014220,5880,5880,5880,5880,0
20240327,164000,794014220,5880,5880,5880,5880,0
20240327,163900,794014220,5880,5880,5880,5880,0
20240327,163800,794014220,5880,5880,5880,5880,0
20240327,163700,794014220,5880,5880,5880,5880,0
20240327,163600,794014220,5880,5880,5880,5880,0
20240327,163500,794014220,5880,5880,5880,5880,0
20240327,163400,794014220,5880,5880,5880,5880,0
20240327,163300,794014220,5880,5880,5880,5880,0
20240327,163200,794014220,5880,5880,5880,5880,0
20240327,163100,794014220,5880,5880,5880,5880,0
20240327,163000,794014220,5880,5880,5880,5880,0
20240327,162900,794014220,5880,5880,5880,5880,0
20240327,162800,794014220,5880,5880,5880,5880,0
20240327,162700,794014220,5880,5880,5880,5880,0
20240327,162600,794014220,5880,5880,5880,5880,0
20240327,162500,794014220,5880,5880,5880,5880,0
20240327,162400,794014220,5880,5880,5880,5880,0
20240327,162300,794014220,5880,5880,5880,5880,0
20240327,162200,794014220,5880,5880,5880,5880,0
20240327,162100,794014220,5880,5880,5880,5880,0
20240327,162000,794014220,5880,5880,5880,5880,0
20240327,161900,794014220,5880,5880,5880,5880,0
20240327,161800,794014220,5880,5880,5880,5880,0
20240327,161700,794014220,5880,5880,5880,5880,0
20240327,161600,794014220,5880,5880,5880,5880,0
20240327,161500,794014220,5880,5880,5880,5880,441
20240327,161400,794014220,5880,5880,5880,5880,0
20240327,161300,794014220,5880,5880,5880,5880,0
20240327,161200,794014220,5880,5880,5880,5880,0
20240327,161100,794014220,5880,5880,5880,5880,0
20240327,161000,794014220,5880,5880,5880,5880,0
20240327,160900,794014220,5880,5880,5880,5880,0
20240327,160800,794014220,5880,5880,5880,5880,0
20240327,160700,794014220,5880,5880,5880,5880,0
20240327,160600,794014220,5880,5880,5880,5880,0
20240327,160500,794014220,5880,5880,5880,5880,0
20240327,160400,794014220,5880,5880,5880,5880,0
20240327,160300,794014220,5880,5880,5880,5880,0
20240327,160200,794014220,5880,5880,5880,5880,0
20240327,160100,794014220,5880,5880,5880,5880,0
20240327,160000,794014220,5880,5880,5880,5880,0
20240327,155900,794014220,5880,5880,5880,5880,0
20240327,155800,794014220,5880,5880,5880,5880,0
20240327,155700,794014220,5880,5880,5880,5880,0
20240327,155600,794014220,5880,5880,5880,5880,0
20240327,155500,794014220,5880,5880,5880,5880,0
20240327,155400,794014220,5880,5880,5880,5880,0
20240327,155300,794014220,5880,5880,5880,5880,0
20240327,155200,794014220,5880,5880,5880,5880,0
20240327,155100,794014220,5880,5880,5880,5880,0
20240327,155000,794014220,5880,5880,5880,5880,0
20240327,154900,794014220,5880,5880,5880,5880,0
20240327,154800,794014220,5880,5880,5880,5880,0
20240327,154700,794014220,5880,5880,5880,5880,0
20240327,154600,794014220,5880,5880,5880,5880,0
20240327,154500,794014220,5880,5880,5880,5880,441
20240327,154400,794014220,5880,5880,5880,5880,0
20240327,154300,794014220,5880,5880,5880,5880,0
20240327,154200,794014220,5880,5880,5880,5880,0
20240327,154100,794014220,5880,5880,5880,5880,0
20240327,154000,794014220,5880,5880,5880,5880,0
20240327,153900,794014220,5880,5880,5880,5880,0
20240327,153800,794014220,5880,5880,5880,5880,0
20240327,153700,794014220,5880,5880,5880,5880,0
20240327,153600,794014220,5880,5880,5880,5880,0
20240327,153500,794014220,5880,5880,5880,5880,0
20240327,153400,794014220,5880,5880,5880,5880,0
20240327,153300,794014220,5880,5880,5880,5880,0
20240327,153200,794014220,5880,5880,5880,5880,0
20240327,153100,794014220,5880,5880,5880,5880,0
20240327,153000,794014220,5880,5880,5880,5880,441
20240327,152900,791421140,5810,5810,5810,5810,0
20240327,152800,791421140,5810,5810,5810,5810,0
20240327,152700,791421140,5810,5810,5810,5810,0
20240327,152600,791421140,5810,5810,5810,5810,0
20240327,152500,791421140,5810,5810,5810,5810,0
20240327,152400,791421140,5810,5810,5810,5810,0
20240327,152300,791421140,5810,5810,5810,5810,0
20240327,152200,791421140,5810,5810,5810,5810,0
20240327,152100,791421140,5810,5810,5810,5810,0
20240327,152000,791421140,5810,5810,5810,5810,0
20240327,151900,791421140,5810,5810,5880,5810,1437
20240327,151800,782994940,5770,5770,5800,5770,459
20240327,151700,780343390,5770,5810,5810,5770,54
20240327,151600,780029810,5810,5770,5810,5770,187
20240327,151500,778948380,5780,5790,5790,5780,167
20240327,151400,777982520,5790,5790,5790,5790,0
20240327,151300,777982520,5790,5790,5790,5790,110
20240327,151200,777345620,5790,5790,5790,5790,32
20240327,151100,777160340,5790,5810,5810,5790,1630
20240327,151000,767705750,5810,5820,5820,5810,1590
20240327,150900,758467310,5820,5830,5830,5820,851
20240327,150800,753511020,5870,5870,5870,5870,0
20240327,150700,753511020,5870,5870,5870,5870,0
20240327,150600,753511020,5870,5850,5870,5830,812
20240327,150500,748767320,5850,5870,5870,5850,170
20240327,150400,747772780,5870,5880,5880,5850,755
20240327,150300,743355980,5850,5850,5850,5850,0
20240327,150200,743355980,5850,5850,5850,5850,0
20240327,150100,743355980,5850,5850,5850,5850,36
20240327,150000,743145380,5850,5850,5850,5850,0
20240327,145900,743145380,5850,5850,5850,5850,0
20240327,145800,743145380,5850,5850,5850,5850,0
20240327,145700,743145380,5850,5850,5850,5850,40
20240327,145600,742911380,5850,5860,5860,5850,778
20240327,145500,738359570,5850,5850,5850,5850,0
20240327,145400,738359570,5850,5850,5850,5850,100
20240327,145300,737774570,5850,5850,5850,5850,100
20240327,145200,737189570,5860,5860,5860,5860,0
20240327,145100,737189570,5860,5860,5860,5860,0
20240327,145000,737189570,5860,5860,5860,5860,0
20240327,144900,737189570,5860,5870,5870,5860,546
20240327,144800,733989460,5860,5860,5860,5860,0
20240327,144700,733989460,5860,5860,5860,5860,0
20240327,144600,733989460,5860,5860,5860,5860,0
20240327,144500,733989460,5860,5860,5860,5860,74
20240327,144400,733555820,5860,5860,5860,5860,0
20240327,144300,733555820,5860,5860,5860,5860,0
20240327,144200,733555820,5860,5860,5860,5860,0
20240327,144100,733555820,5860,5870,5870,5860,483
20240327,144000,730723820,5870,5870,5870,5870,533
20240327,143900,727595110,5870,5880,5880,5870,290
20240327,143800,725892800,5870,5870,5870,5870,0
20240327,143700,725892800,5870,5870,5870,5870,246
20240327,143600,724448780,5870,5870,5870,5870,0
20240327,143500,724448780,5870,5870,5870,5870,2000
20240327,143400,712708780,5870,5870,5870,5870,0
20240327,143300,712708780,5870,5920,5920,5870,259
20240327,143200,711176150,5870,5870,5870,5870,1
20240327,143100,711170280,5870,5870,5870,5870,500
20240327,143000,708235280,5870,5870,5870,5870,0
20240327,142900,708235280,5870,5870,5870,5870,0
20240327,142800,708235280,5870,5870,5870,5870,0
20240327,142700,708235280,5870,5870,5870,5870,0
20240327,142600,708235280,5870,5900,5900,5870,1000
20240327,142500,702357460,5930,5930,5930,5930,25
20240327,142400,702209210,5930,5930,5930,5930,0
20240327,142300,702209210,5930,5910,5930,5910,1303
20240327,142200,694496250,5900,5900,5900,5900,6
20240327,142100,694460850,5900,5900,5900,5900,0
20240327,142000,694460850,5900,5900,5900,5900,28
20240327,141900,694295650,5910,5910,5910,5910,0
20240327,141800,694295650,5910,5910,5910,5910,1
20240327,141700,694289740,5920,5920,5920,5920,0
20240327,141600,694289740,5920,5900,5920,5900,142
20240327,141500,693450090,5900,5900,5900,5900,66
20240327,141400,693060690,5900,5900,5900,5900,40
20240327,141300,692824690,5910,5910,5910,5910,11
20240327,141200,692759680,5930,5920,5930,5920,625
20240327,141100,689058470,5930,5930,5930,5930,1
20240327,141000,689052540,5930,5930,5930,5930,1
20240327,140900,689046610,5900,5900,5900,5900,0
20240327,140800,689046610,5900,5900,5900,5900,9
20240327,140700,688993510,5900,5900,5900,5900,448
20240327,140600,686350310,5840,5840,5840,5840,0
20240327,140500,686350310,5840,5840,5840,5840,0
20240327,140400,686350310,5840,5870,5870,5840,803
20240327,140300,681642800,5900,5900,5900,5900,0
20240327,140200,681642800,5900,5900,5900,5900,0
20240327,140100,681642800,5900,5880,5900,5880,19
20240327,140000,681530880,5870,5860,5870,5860,14
20240327,135900,681448720,5860,5860,5860,5860,3
20240327,135800,681431140,5860,5860,5860,5860,0
20240327,135700,681431140,5860,5860,5860,5860,2
20240327,135600,681419420,5850,5850,5850,5840,9
20240327,135500,681366800,5900,5900,5900,5900,106
20240327,135400,680741400,5900,5890,5900,5830,1001
20240327,135300,674881570,5890,5890,5890,5890,0
20240327,135200,674881570,5890,5890,5890,5890,55
20240327,135100,674557620,5890,5890,5890,5890,20
20240327,135000,674439820,5880,5880,5880,5880,0
20240327,134900,674439820,5880,5880,5880,5880,480
20240327,134800,671617420,5900,5900,5900,5900,51
20240327,134700,671316520,5910,5910,5910,5910,0
20240327,134600,671316520,5910,5910,5910,5910,0
20240327,134500,671316520,5910,5910,5910,5910,2
20240327,134400,671304700,5880,5910,5910,5880,3
20240327,134300,671287000,5880,5880,5880,5880,141
20240327,134200,670457920,5940,5930,5940,5850,502
20240327,134100,667508690,5940,5940,5940,5940,19
20240327,134000,667395830,5940,5940,5940,5940,0
20240327,133900,667395830,5940,5940,5940,5940,23
20240327,133800,667259210,5940,5940,5940,5940,29
20240327,133700,667086950,5940,5940,5940,5940,31
20240327,133600,666902810,5940,5950,5950,5940,31
20240327,133500,666718370,5930,5930,5930,5930,0
20240327,133400,666718370,5930,5930,5930,5930,25
20240327,133300,666570120,5930,5930,5930,5930,181
20240327,133200,665496790,5930,5930,5930,5930,0
20240327,133100,665496790,5930,5930,5930,5930,30
20240327,133000,665318890,5930,5930,5930,5930,5
20240327,132900,665289240,5940,5940,5940,5940,82
20240327,132800,664802160,5940,5930,5940,5930,818
20240327,132700,659948110,5930,5930,5930,5930,281
20240327,132600,658281780,5930,5930,5930,5930,340
20240327,132500,656265580,5930,5930,5930,5930,0
20240327,132400,656265580,5930,5930,5930,5930,2
20240327,132300,656253720,5930,5930,5930,5930,0
20240327,132200,656253720,5930,5930,5930,5930,884
20240327,132100,651011600,5900,5930,5930,5900,402
20240327,132000,648639740,5930,5930,5930,5930,1
20240327,131900,648633810,5930,5900,5930,5900,20
20240327,131800,648515510,5910,5930,5930,5910,1531
20240327,131700,639467280,5920,5920,5920,5920,0
20240327,131600,639467280,5920,5920,5920,5920,0
20240327,131500,639467280,5920,5920,5920,5920,1000
20240327,131400,633547280,5930,5930,5930,5930,80
20240327,131300,633072880,5930,5930,5930,5930,0
20240327,131200,633072880,5930,5930,5930,5930,1
20240327,131100,633066950,5930,5910,5930,5910,97
20240327,131000,632493580,5930,5930,5930,5920,581
20240327,130900,629048460,5930,5920,5930,5920,100
20240327,130800,628455470,5930,5930,5930,5930,0
20240327,130700,628455470,5930,5890,5930,5890,40
20240327,130600,628218910,5930,5930,5930,5930,1
20240327,130500,628212980,5890,5880,5890,5880,78
20240327,130400,627753580,5880,5880,5880,5880,0
20240327,130300,627753580,5880,5880,5880,5880,0
20240327,130200,627753580,5880,5880,5880,5880,0
20240327,130100,627753580,5880,5880,5880,5880,0
20240327,130000,627753580,5880,5880,5880,5880,1
20240327,125900,627747700,5840,5840,5840,5840,1
20240327,125800,627741860,5890,5890,5890,5890,50
20240327,125700,627447360,5890,5890,5890,5890,0
20240327,125600,627447360,5890,5890,5890,5890,0
20240327,125500,627447360,5890,5890,5890,5890,74
20240327,125400,627011500,5890,5840,5890,5840,839
20240327,125300,622088640,5840,5840,5840,5840,0
20240327,125200,622088640,5840,5840,5840,5840,160
20240327,125100,621154240,5840,5840,5840,5840,0
20240327,125000,621154240,5840,5820,5840,5820,12
20240327,124900,621084360,5850,5850,5850,5850,0
20240327,124800,621084360,5850,5850,5850,5850,3
20240327,124700,621066810,5850,5820,5850,5820,4
20240327,124600,621043470,5850,5820,5850,5820,8
20240327,124500,620996730,5850,5850,5850,5850,0
20240327,124400,620996730,5850,5850,5860,5820,1247
20240327,124300,613711480,5850,5850,5850,5850,1140
20240327,124200,607042480,5850,5880,5880,5850,30
20240327,124100,606866760,5860,5890,5890,5860,1191
20240327,124000,599853750,5890,5890,5890,5890,0
20240327,123900,599853750,5890,5890,5890,5890,1
20240327,123800,599847860,5930,5930,5930,5930,2
20240327,123700,599836000,5930,5930,5930,5930,0
20240327,123600,599836000,5930,5930,5930,5930,1
20240327,123500,599830070,5930,5930,5930,5930,0
20240327,123400,599830070,5930,5930,5930,5930,0
20240327,123300,599830070,5930,5930,5930,5930,3
20240327,123200,599812280,5890,5890,5890,5890,1
20240327,123100,599806390,5930,5930,5930,5930,0
20240327,123000,599806390,5930,5940,5950,5880,271
20240327,122900,598197250,5940,5940,5940,5940,341
20240327,122800,596171710,5950,5880,5950,5880,560
20240327,122700,592844780,5880,5840,5880,5840,265
20240327,122600,591288390,5850,5850,5850,5840,905
20240327,122500,586000690,5860,5860,5860,5860,10
20240327,122400,585942090,5860,5870,5870,5850,12
20240327,122300,585871680,5850,5870,5870,5850,94
20240327,122200,585321680,5870,5900,5900,5870,160
20240327,122100,584380940,5930,5930,5930,5930,0
20240327,122000,584380940,5930,5930,5930,5930,100
20240327,121900,583787940,5930,5930,5930,5930,486
20240327,121800,580905960,5930,5980,5990,5930,617
20240327,121700,577216020,5990,5900,6000,5900,5001
20240327,121600,547373840,5890,5890,5890,5890,0
20240327,121500,547373840,5890,5850,5890,5850,417
20240327,121400,544918890,5850,5850,5850,5850,0
20240327,121300,544918890,5850,5850,5850,5850,0
20240327,121200,544918890,5850,5820,5850,5820,461
20240327,121100,542223220,5820,5820,5820,5820,0
20240327,121000,542223220,5820,5820,5820,5820,0
20240327,120900,542223220,5820,5820,5820,5820,5
20240327,120800,542194120,5820,5820,5820,5820,0
20240327,120700,542194120,5820,5790,5820,5790,980
20240327,120600,536493180,5790,5790,5790,5790,151
20240327,120500,535618890,5790,5800,5800,5790,56
20240327,120400,535294440,5810,5810,5810,5810,0
20240327,120300,535294440,5810,5810,5810,5810,2
20240327,120200,535282820,5810,5810,5810,5810,0
20240327,120100,535282820,5810,5810,5810,5810,0
20240327,120000,535282820,5810,5810,5810,5810,0
20240327,115900,535282820,5810,5810,5810,5810,0
20240327,115800,535282820,5810,5810,5810,5810,2
20240327,115700,535271200,5820,5810,5820,5810,30
20240327,115600,535096660,5800,5800,5800,5800,7
20240327,115500,535056060,5790,5790,5790,5790,0
20240327,115400,535056060,5790,5790,5790,5790,120
20240327,115300,534361260,5790,5810,5810,5790,113
20240327,115200,533706970,5810,5810,5810,5800,105
20240327,115100,533097270,5810,5810,5810,5810,0
20240327,115000,533097270,5810,5810,5810,5810,0
20240327,114900,533097270,5810,5790,5810,5790,40
20240327,114800,532865270,5800,5800,5800,5800,0
20240327,114700,532865270,5800,5800,5800,5800,1500
20240327,114600,524165270,5800,5800,5800,5800,10
20240327,114500,524107270,5800,5800,5800,5800,10
20240327,114400,524049270,5830,5830,5830,5830,0
20240327,114300,524049270,5830,5830,5830,5830,10
20240327,114200,523990970,5830,5830,5830,5830,100
20240327,114100,523407970,5840,5840,5840,5840,0
20240327,114000,523407970,5840,5820,5840,5800,377
20240327,113900,521213430,5800,5800,5800,5800,0
20240327,113800,521213430,5800,5800,5800,5800,37
20240327,113700,520998830,5760,5780,5780,5760,39
20240327,113600,520773790,5790,5780,5790,5760,623
20240327,113500,517171200,5740,5740,5770,5740,896
20240327,113400,512012890,5760,5760,5760,5760,125
20240327,113300,511292890,5760,5760,5760,5760,0
20240327,113200,511292890,5760,5760,5760,5760,0
20240327,113100,511292890,5760,5740,5760,5740,149
20240327,113000,510437350,5730,5730,5730,5730,10
20240327,112900,510380050,5720,5720,5720,5720,0
20240327,112800,510380050,5720,5720,5720,5720,31
20240327,112700,510202730,5710,5710,5710,5710,0
20240327,112600,510202730,5710,5730,5730,5710,2686
20240327,112500,494851610,5730,5730,5730,5730,30
20240327,112400,494679710,5730,5750,5750,5730,2670
20240327,112300,479371590,5750,5750,5750,5750,0
20240327,112200,479371590,5750,5750,5750,5750,86
20240327,112100,478877090,5740,5740,5740,5740,0
20240327,112000,478877090,5740,5750,5750,5740,575
20240327,111900,475576030,5740,5740,5740,5740,116
20240327,111800,474910190,5740,5740,5740,5740,27
20240327,111700,474755210,5740,5750,5750,5740,200
20240327,111600,473606440,5750,5740,5750,5730,453
20240327,111500,471003370,5730,5730,5730,5730,0
20240327,111400,471003370,5730,5730,5730,5730,0
20240327,111300,471003370,5730,5720,5730,5720,215
20240327,111200,469773420,5720,5730,5730,5720,2028
20240327,111100,458160510,5730,5740,5740,5730,16
20240327,111000,458068820,5730,5750,5750,5730,3422
20240327,110900,438424750,5750,5760,5760,5750,981
20240327,110800,432781780,5750,5750,5750,5750,200
20240327,110700,431631780,5750,5780,5780,5750,3589
20240327,110600,410979580,5790,5790,5790,5790,349
20240327,110500,408958870,5790,5800,5800,5790,230
20240327,110400,407626670,5800,5790,5800,5790,214
20240327,110300,406387470,5790,5790,5790,5790,1042
20240327,110200,400354290,5780,5780,5780,5780,0
20240327,110100,400354290,5780,5780,5780,5780,256
20240327,110000,398874610,5780,5780,5780,5780,3
20240327,105900,398857270,5760,5760,5760,5760,0
20240327,105800,398857270,5760,5770,5770,5760,5060
20240327,105700,369709070,5770,5770,5770,5770,0
20240327,105600,369709070,5770,5770,5770,5770,100
20240327,105500,369132070,5770,5790,5790,5770,174
20240327,105400,368125830,5790,5790,5790,5790,42
20240327,105300,367882650,5770,5770,5770,5770,50
20240327,105200,367594150,5800,5800,5800,5800,17
20240327,105100,367495550,5770,5780,5780,5770,50
20240327,105000,367206870,5770,5770,5770,5770,0
20240327,104900,367206870,5770,5770,5770,5770,0
20240327,104800,367206870,5770,5800,5800,5770,3245
20240327,104700,348425890,5800,5810,5810,5800,2000
20240327,104600,336825710,5800,5820,5820,5800,2135
20240327,104500,324429300,5830,5830,5830,5830,0
20240327,104400,324429300,5830,5830,5830,5830,48
20240327,104300,324149460,5830,5840,5840,5830,1584
20240327,104200,314911980,5840,5850,5850,5840,30
20240327,104100,314736570,5840,5840,5840,5840,28
20240327,104000,314573050,5840,5840,5840,5840,244
20240327,103900,313148090,5840,5850,5850,5840,802
20240327,103800,308464390,5850,5850,5850,5850,631
20240327,103700,304773040,5850,5850,5850,5850,12
20240327,103600,304702840,5850,5850,5850,5850,0
20240327,103500,304702840,5850,5850,5850,5850,0
20240327,103400,304702840,5850,5850,5850,5850,0
20240327,103300,304702840,5850,5850,5850,5850,1
20240327,103200,304696990,5850,5850,5850,5850,0
20240327,103100,304696990,5850,5850,5850,5850,200
20240327,103000,303526990,5850,5850,5850,5850,0
20240327,102900,303526990,5850,5850,5850,5850,0
20240327,102800,303526990,5850,5850,5850,5850,40
20240327,102700,303292990,5850,5860,5860,5850,170
20240327,102600,302297490,5830,5830,5830,5830,0
20240327,102500,302297490,5830,5830,5830,5830,0
20240327,102400,302297490,5830,5830,5830,5830,0
20240327,102300,302297490,5830,5830,5830,5830,4
20240327,102200,302274170,5830,5840,5840,5830,50
20240327,102100,301982250,5830,5860,5860,5830,702
20240327,102000,297877870,5850,5850,5850,5850,0
20240327,101900,297877870,5850,5850,5850,5850,0
20240327,101800,297877870,5850,5850,5850,5850,0
20240327,101700,297877870,5850,5850,5850,5850,0
20240327,101600,297877870,5850,5850,5850,5850,0
20240327,101500,297877870,5850,5850,5850,5850,113
20240327,101400,297216820,5850,5850,5850,5850,201
20240327,101300,296040970,5850,5850,5850,5850,200
20240327,101200,294870970,5850,5850,5850,5850,0
20240327,101100,294870970,5850,5850,5850,5850,89
20240327,101000,294350320,5850,5850,5850,5850,1962
20240327,100900,282872620,5850,5890,5890,5850,403
20240327,100800,280510140,5890,5890,5900,5890,402
20240327,100700,278140490,5890,5890,5890,5890,10
20240327,100600,278081590,5890,5870,5890,5870,202
20240327,100500,276895810,5870,5870,5870,5870,110
20240327,100400,276250110,5890,5900,5920,5890,1633
20240327,100300,266628310,5900,5900,5900,5900,0
20240327,100200,266628310,5900,5930,5950,5900,800
20240327,100100,261895210,5930,5940,5950,5930,334
20240327,100000,259914470,5940,5950,5960,5940,1154
20240327,095900,253050150,5940,5940,5940,5940,304
20240327,095800,251244390,5940,5940,5940,5940,5
20240327,095700,251214690,5940,5940,5940,5940,0
20240327,095600,251214690,5940,5940,5940,5940,10
20240327,095500,251155290,5920,5930,5930,5920,12
20240327,095400,251084150,5920,5920,5920,5920,0
20240327,095300,251084150,5920,5920,5920,5920,1
20240327,095200,251078230,5920,5920,5920,5920,0
20240327,095100,251078230,5920,5920,5920,5920,46
20240327,095000,250805910,5920,5920,5920,5920,0
20240327,094900,250805910,5920,5920,5920,5920,359
20240327,094800,248680630,5900,5900,5900,5900,50
20240327,094700,248385630,5900,5900,5900,5900,773
20240327,094600,243824930,5900,5900,5900,5900,644
20240327,094500,240025330,5900,5890,5900,5890,593
20240327,094400,236532460,5890,5890,5890,5890,43
20240327,094300,236279190,5850,5850,5850,5850,23
20240327,094200,236144640,5850,5850,5850,5850,52
20240327,094100,235840440,5850,5850,5850,5850,48
20240327,094000,235559640,5850,5850,5850,5850,600
20240327,093900,232049640,5850,5850,5850,5850,8
20240327,093800,232002840,5850,5850,5850,5850,513
20240327,093700,229001790,5850,5860,5860,5850,1473
20240327,093600,220374980,5860,5880,5880,5860,30
20240327,093500,220198860,5880,5880,5880,5880,100
20240327,093400,219610860,5900,5960,5960,5900,5197
20240327,093300,188907150,5970,5930,5970,5920,197
20240327,093200,187732400,5930,5930,5930,5930,1
20240327,093100,187726470,5960,5960,5960,5960,700
20240327,093000,183554470,5920,5950,5960,5920,422
20240327,092900,181044680,5950,5940,5960,5940,721
20240327,092800,176750270,5930,5930,5930,5930,416
20240327,092700,174283390,5910,5910,5910,5910,2
20240327,092600,174271570,5910,5910,5910,5900,828
20240327,092500,169380900,5900,5940,5940,5900,1850
20240327,092400,158431420,5940,5940,5940,5940,500
20240327,092300,155461420,5950,5900,5950,5900,1286
20240327,092200,147809820,5920,5950,5950,5920,132
20240327,092100,147024570,5950,5950,5950,5940,1776
20240327,092000,136457390,5950,5870,5950,5870,1115
20240327,091900,129876070,5860,5830,5860,5830,373
20240327,091800,127690320,5860,5850,5860,5820,490
20240327,091700,124823540,5850,5810,5850,5810,15
20240327,091600,124736350,5810,5850,5850,5810,206
20240327,091500,123538100,5850,5810,5860,5810,4945
20240327,091400,94715570,5810,5810,5810,5810,252
20240327,091300,93251450,5780,5790,5790,5780,624
20240327,091200,89642700,5800,5780,5800,5780,1303
20240327,091100,82094430,5780,5780,5780,5780,20
20240327,091000,81978830,5740,5740,5740,5710,1040
20240327,090900,76025630,5740,5750,5750,5740,2434
20240327,090800,62031130,5720,5740,5750,5720,904
20240327,090700,56847350,5730,5780,5780,5720,2143
20240327,090600,44534700,5780,5800,5810,5780,2302
20240327,090500,31213050,5810,5810,5820,5810,1093
20240327,090400,24862710,5810,5810,5810,5810,943
20240327,090300,19383880,5800,5810,5830,5790,457
20240327,090200,16732340,5830,5830,5830,5830,824
20240327,090100,11928420,5830,5800,5830,5800,517
20240327,090000,8915840,5800,5820,5820,5800,1532