KissMeData/045340/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192700,10611027200,5630,5630,5630,5630,8027
20240319,192600,10611027200,5630,5630,5630,5630,0
20240319,192500,10611027200,5630,5630,5630,5630,0
20240319,192400,10611027200,5630,5630,5630,5630,0
20240319,192300,10611027200,5630,5630,5630,5630,0
20240319,192200,10611027200,5630,5630,5630,5630,0
20240319,192100,10611027200,5630,5630,5630,5630,0
20240319,192000,10611027200,5630,5630,5630,5630,0
20240319,191900,10611027200,5630,5630,5630,5630,0
20240319,191800,10611027200,5630,5630,5630,5630,0
20240319,191700,10611027200,5630,5630,5630,5630,0
20240319,191600,10611027200,5630,5630,5630,5630,0
20240319,191500,10611027200,5630,5630,5630,5630,0
20240319,191400,10611027200,5630,5630,5630,5630,0
20240319,191300,10611027200,5630,5630,5630,5630,0
20240319,191200,10611027200,5630,5630,5630,5630,0
20240319,191100,10611027200,5630,5630,5630,5630,0
20240319,191000,10611027200,5630,5630,5630,5630,0
20240319,190900,10611027200,5630,5630,5630,5630,0
20240319,190800,10611027200,5630,5630,5630,5630,0
20240319,190700,10611027200,5630,5630,5630,5630,0
20240319,190600,10611027200,5630,5630,5630,5630,0
20240319,190500,10611027200,5630,5630,5630,5630,0
20240319,190400,10611027200,5630,5630,5630,5630,0
20240319,190300,10611027200,5630,5630,5630,5630,0
20240319,190200,10611027200,5630,5630,5630,5630,0
20240319,190100,10611027200,5630,5630,5630,5630,0
20240319,190000,10611027200,5630,5630,5630,5630,0
20240319,185900,10611027200,5630,5630,5630,5630,0
20240319,185800,10611027200,5630,5630,5630,5630,0
20240319,185700,10611027200,5630,5630,5630,5630,8027
20240319,185600,10611027200,5630,5630,5630,5630,0
20240319,185500,10611027200,5630,5630,5630,5630,0
20240319,185400,10611027200,5630,5630,5630,5630,0
20240319,185300,10611027200,5630,5630,5630,5630,0
20240319,185200,10611027200,5630,5630,5630,5630,0
20240319,185100,10611027200,5630,5630,5630,5630,0
20240319,185000,10611027200,5630,5630,5630,5630,0
20240319,184900,10611027200,5630,5630,5630,5630,0
20240319,184800,10611027200,5630,5630,5630,5630,0
20240319,184700,10611027200,5630,5630,5630,5630,0
20240319,184600,10611027200,5630,5630,5630,5630,0
20240319,184500,10611027200,5630,5630,5630,5630,0
20240319,184400,10611027200,5630,5630,5630,5630,0
20240319,184300,10611027200,5630,5630,5630,5630,0
20240319,184200,10611027200,5630,5630,5630,5630,0
20240319,184100,10611027200,5630,5630,5630,5630,0
20240319,184000,10611027200,5630,5630,5630,5630,0
20240319,183900,10611027200,5630,5630,5630,5630,0
20240319,183800,10611027200,5630,5630,5630,5630,0
20240319,183700,10611027200,5630,5630,5630,5630,0
20240319,183600,10611027200,5630,5630,5630,5630,0
20240319,183500,10611027200,5630,5630,5630,5630,0
20240319,183400,10611027200,5630,5630,5630,5630,0
20240319,183300,10611027200,5630,5630,5630,5630,0
20240319,183200,10611027200,5630,5630,5630,5630,0
20240319,183100,10611027200,5630,5630,5630,5630,0
20240319,183000,10611027200,5630,5630,5630,5630,0
20240319,182900,10611027200,5630,5630,5630,5630,0
20240319,182800,10611027200,5630,5630,5630,5630,0
20240319,182700,10611027200,5630,5630,5630,5630,8027
20240319,182600,10611027200,5630,5630,5630,5630,0
20240319,182500,10611027200,5630,5630,5630,5630,0
20240319,182400,10611027200,5630,5630,5630,5630,0
20240319,182300,10611027200,5630,5630,5630,5630,0
20240319,182200,10611027200,5630,5630,5630,5630,0
20240319,182100,10611027200,5630,5630,5630,5630,0
20240319,182000,10611027200,5630,5630,5630,5630,0
20240319,181900,10611027200,5630,5630,5630,5630,0
20240319,181800,10611027200,5630,5630,5630,5630,0
20240319,181700,10611027200,5630,5630,5630,5630,0
20240319,181600,10611027200,5630,5630,5630,5630,0
20240319,181500,10611027200,5630,5630,5630,5630,0
20240319,181400,10611027200,5630,5630,5630,5630,0
20240319,181300,10611027200,5630,5630,5630,5630,0
20240319,181200,10611027200,5630,5630,5630,5630,0
20240319,181100,10611027200,5630,5630,5630,5630,0
20240319,181000,10611027200,5630,5630,5630,5630,0
20240319,180900,10611027200,5630,5630,5630,5630,0
20240319,180800,10611027200,5630,5630,5630,5630,0
20240319,180700,10611027200,5630,5630,5630,5630,0
20240319,180600,10611027200,5630,5630,5630,5630,0
20240319,180500,10611027200,5630,5630,5630,5630,0
20240319,180400,10611027200,5630,5630,5630,5630,0
20240319,180300,10611027200,5630,5630,5630,5630,0
20240319,180200,10611027200,5630,5630,5630,5630,0
20240319,180100,10611027200,5630,5630,5630,5630,0
20240319,180000,10611027200,5630,5630,5630,5630,0
20240319,175900,10611027200,5630,5630,5630,5630,0
20240319,175800,10611027200,5630,5630,5630,5630,0
20240319,175700,10611027200,5630,5630,5630,5630,8027
20240319,175600,10611027200,5630,5630,5630,5630,0
20240319,175500,10611027200,5630,5630,5630,5630,0
20240319,175400,10611027200,5630,5630,5630,5630,0
20240319,175300,10611027200,5630,5630,5630,5630,0
20240319,175200,10611027200,5630,5630,5630,5630,0
20240319,175100,10611027200,5630,5630,5630,5630,0
20240319,175000,10611027200,5630,5630,5630,5630,0
20240319,174900,10611027200,5630,5630,5630,5630,0
20240319,174800,10611027200,5630,5630,5630,5630,0
20240319,174700,10611027200,5630,5630,5630,5630,0
20240319,174600,10611027200,5630,5630,5630,5630,0
20240319,174500,10611027200,5630,5630,5630,5630,0
20240319,174400,10611027200,5630,5630,5630,5630,0
20240319,174300,10611027200,5630,5630,5630,5630,0
20240319,174200,10611027200,5630,5630,5630,5630,0
20240319,174100,10611027200,5630,5630,5630,5630,0
20240319,174000,10611027200,5630,5630,5630,5630,0
20240319,173900,10611027200,5630,5630,5630,5630,0
20240319,173800,10611027200,5630,5630,5630,5630,0
20240319,173700,10611027200,5630,5630,5630,5630,0
20240319,173600,10611027200,5630,5630,5630,5630,0
20240319,173500,10611027200,5630,5630,5630,5630,0
20240319,173400,10611027200,5630,5630,5630,5630,0
20240319,173300,10611027200,5630,5630,5630,5630,0
20240319,173200,10611027200,5630,5630,5630,5630,0
20240319,173100,10611027200,5630,5630,5630,5630,0
20240319,173000,10611027200,5630,5630,5630,5630,0
20240319,172900,10611027200,5630,5630,5630,5630,0
20240319,172800,10611027200,5630,5630,5630,5630,0
20240319,172700,10611027200,5630,5630,5630,5630,8027
20240319,172600,10611027200,5630,5630,5630,5630,0
20240319,172500,10611027200,5630,5630,5630,5630,0
20240319,172400,10611027200,5630,5630,5630,5630,0
20240319,172300,10611027200,5630,5630,5630,5630,0
20240319,172200,10611027200,5630,5630,5630,5630,0
20240319,172100,10611027200,5630,5630,5630,5630,0
20240319,172000,10611027200,5630,5630,5630,5630,0
20240319,171900,10611027200,5630,5630,5630,5630,0
20240319,171800,10611027200,5630,5630,5630,5630,0
20240319,171700,10611027200,5630,5630,5630,5630,0
20240319,171600,10611027200,5630,5630,5630,5630,0
20240319,171500,10611027200,5630,5630,5630,5630,0
20240319,171400,10611027200,5630,5630,5630,5630,0
20240319,171300,10611027200,5630,5630,5630,5630,0
20240319,171200,10611027200,5630,5630,5630,5630,0
20240319,171100,10611027200,5630,5630,5630,5630,0
20240319,171000,10611027200,5630,5630,5630,5630,0
20240319,170900,10611027200,5630,5630,5630,5630,0
20240319,170800,10611027200,5630,5630,5630,5630,0
20240319,170700,10611027200,5630,5630,5630,5630,0
20240319,170600,10611027200,5630,5630,5630,5630,0
20240319,170500,10611027200,5630,5630,5630,5630,0
20240319,170400,10611027200,5630,5630,5630,5630,0
20240319,170300,10611027200,5630,5630,5630,5630,0
20240319,170200,10611027200,5630,5630,5630,5630,0
20240319,170100,10611027200,5630,5630,5630,5630,0
20240319,170000,10611027200,5630,5630,5630,5630,0
20240319,165900,10611027200,5630,5630,5630,5630,0
20240319,165800,10611027200,5630,5630,5630,5630,0
20240319,165700,10611027200,5630,5630,5630,5630,8027
20240319,165600,10611027200,5630,5630,5630,5630,0
20240319,165500,10611027200,5630,5630,5630,5630,0
20240319,165400,10611027200,5630,5630,5630,5630,0
20240319,165300,10611027200,5630,5630,5630,5630,0
20240319,165200,10611027200,5630,5630,5630,5630,0
20240319,165100,10611027200,5630,5630,5630,5630,0
20240319,165000,10611027200,5630,5630,5630,5630,0
20240319,164900,10611027200,5630,5630,5630,5630,0
20240319,164800,10611027200,5630,5630,5630,5630,0
20240319,164700,10611027200,5630,5630,5630,5630,0
20240319,164600,10611027200,5630,5630,5630,5630,0
20240319,164500,10611027200,5630,5630,5630,5630,0
20240319,164400,10611027200,5630,5630,5630,5630,0
20240319,164300,10611027200,5630,5630,5630,5630,0
20240319,164200,10611027200,5630,5630,5630,5630,0
20240319,164100,10611027200,5630,5630,5630,5630,0
20240319,164000,10611027200,5630,5630,5630,5630,0
20240319,163900,10611027200,5630,5630,5630,5630,0
20240319,163800,10611027200,5630,5630,5630,5630,0
20240319,163700,10611027200,5630,5630,5630,5630,0
20240319,163600,10611027200,5630,5630,5630,5630,0
20240319,163500,10611027200,5630,5630,5630,5630,0
20240319,163400,10611027200,5630,5630,5630,5630,0
20240319,163300,10611027200,5630,5630,5630,5630,0
20240319,163200,10611027200,5630,5630,5630,5630,0
20240319,163100,10611027200,5630,5630,5630,5630,0
20240319,163000,10611027200,5630,5630,5630,5630,0
20240319,162900,10611027200,5630,5630,5630,5630,0
20240319,162800,10611027200,5630,5630,5630,5630,0
20240319,162700,10611027200,5630,5630,5630,5630,8027
20240319,162600,10611027200,5630,5630,5630,5630,0
20240319,162500,10611027200,5630,5630,5630,5630,0
20240319,162400,10611027200,5630,5630,5630,5630,0
20240319,162300,10611027200,5630,5630,5630,5630,0
20240319,162200,10611027200,5630,5630,5630,5630,0
20240319,162100,10611027200,5630,5630,5630,5630,0
20240319,162000,10611027200,5630,5630,5630,5630,0
20240319,161900,10611027200,5630,5630,5630,5630,0
20240319,161800,10611027200,5630,5630,5630,5630,0
20240319,161700,10611027200,5630,5630,5630,5630,0
20240319,161600,10611027200,5630,5630,5630,5630,0
20240319,161500,10611027200,5630,5630,5630,5630,0
20240319,161400,10611027200,5630,5630,5630,5630,0
20240319,161300,10611027200,5630,5630,5630,5630,0
20240319,161200,10611027200,5630,5630,5630,5630,0
20240319,161100,10611027200,5630,5630,5630,5630,0
20240319,161000,10611027200,5630,5630,5630,5630,0
20240319,160900,10611027200,5630,5630,5630,5630,0
20240319,160800,10611027200,5630,5630,5630,5630,0
20240319,160700,10611027200,5630,5630,5630,5630,0
20240319,160600,10611027200,5630,5630,5630,5630,0
20240319,160500,10611027200,5630,5630,5630,5630,0
20240319,160400,10611027200,5630,5630,5630,5630,0
20240319,160300,10611027200,5630,5630,5630,5630,0
20240319,160200,10611027200,5630,5630,5630,5630,0
20240319,160100,10611027200,5630,5630,5630,5630,0
20240319,160000,10611027200,5630,5630,5630,5630,0
20240319,155900,10611027200,5630,5630,5630,5630,0
20240319,155800,10611027200,5630,5630,5630,5630,0
20240319,155700,10611027200,5630,5630,5630,5630,8027
20240319,155600,10611027200,5630,5630,5630,5630,0
20240319,155500,10611027200,5630,5630,5630,5630,0
20240319,155400,10611027200,5630,5630,5630,5630,0
20240319,155300,10611027200,5630,5630,5630,5630,0
20240319,155200,10611027200,5630,5630,5630,5630,0
20240319,155100,10611027200,5630,5630,5630,5630,0
20240319,155000,10611027200,5630,5630,5630,5630,0
20240319,154900,10611027200,5630,5630,5630,5630,0
20240319,154800,10611027200,5630,5630,5630,5630,0
20240319,154700,10611027200,5630,5630,5630,5630,0
20240319,154600,10611027200,5630,5630,5630,5630,0
20240319,154500,10611027200,5630,5630,5630,5630,0
20240319,154400,10611027200,5630,5630,5630,5630,0
20240319,154300,10611027200,5630,5630,5630,5630,0
20240319,154200,10611027200,5630,5630,5630,5630,0
20240319,154100,10611027200,5630,5630,5630,5630,0
20240319,154000,10611027200,5630,5630,5630,5630,0
20240319,153900,10611027200,5630,5630,5630,5630,0
20240319,153800,10611027200,5630,5630,5630,5630,0
20240319,153700,10611027200,5630,5630,5630,5630,0
20240319,153600,10611027200,5630,5630,5630,5630,0
20240319,153500,10611027200,5630,5630,5630,5630,0
20240319,153400,10611027200,5630,5630,5630,5630,0
20240319,153300,10611027200,5630,5630,5630,5630,0
20240319,153200,10611027200,5630,5630,5630,5630,0
20240319,153100,10611027200,5630,5630,5630,5630,0
20240319,153000,10611027200,5630,5630,5630,5630,8027
20240319,152900,10565835190,5590,5590,5590,5590,0
20240319,152800,10565835190,5590,5590,5590,5590,0
20240319,152700,10565835190,5590,5590,5590,5590,0
20240319,152600,10565835190,5590,5590,5590,5590,0
20240319,152500,10565835190,5590,5590,5590,5590,0
20240319,152400,10565835190,5590,5590,5590,5590,0
20240319,152300,10565835190,5590,5590,5590,5590,0
20240319,152200,10565835190,5590,5590,5590,5590,0
20240319,152100,10565835190,5590,5590,5590,5590,0
20240319,152000,10565835190,5590,5590,5590,5590,0
20240319,151900,10565835190,5590,5590,5630,5570,2859
20240319,151800,10549780730,5590,5570,5590,5570,1328
20240319,151700,10542380720,5570,5570,5580,5570,1105
20240319,151600,10536225120,5560,5570,5570,5560,600
20240319,151500,10532888850,5570,5540,5570,5540,117
20240319,151400,10532240580,5580,5580,5580,5540,1013
20240319,151300,10526626770,5580,5540,5590,5520,635
20240319,151200,10523110190,5540,5550,5550,5540,43
20240319,151100,10522871570,5550,5590,5590,5550,947
20240319,151000,10517615520,5550,5510,5570,5480,4655
20240319,150900,10491895800,5480,5550,5560,5480,1694
20240319,150800,10482529840,5550,5570,5580,5550,1670
20240319,150700,10473245260,5570,5590,5590,5570,1398
20240319,150600,10465438980,5610,5620,5620,5600,1500
20240319,150500,10457030440,5620,5620,5620,5610,410
20240319,150400,10454727690,5620,5600,5620,5580,787
20240319,150300,10450319570,5620,5590,5620,5590,4862
20240319,150200,10423042890,5580,5560,5590,5560,3177
20240319,150100,10405327610,5560,5570,5590,5560,315
20240319,150000,10403573460,5560,5550,5570,5550,1950
20240319,145900,10392736620,5520,5520,5520,5520,0
20240319,145800,10392736620,5520,5550,5550,5520,717
20240319,145700,10388760120,5550,5530,5550,5500,992
20240319,145600,10383288880,5560,5560,5560,5530,216
20240319,145500,10382090070,5550,5550,5550,5550,463
20240319,145400,10379520420,5560,5560,5560,5560,4
20240319,145300,10379498180,5530,5540,5560,5530,452
20240319,145200,10376994790,5540,5520,5540,5520,309
20240319,145100,10375284370,5510,5500,5510,5500,127
20240319,145000,10374584700,5490,5490,5490,5490,0
20240319,144900,10374584700,5490,5530,5540,5470,2073
20240319,144800,10363185150,5540,5570,5570,5540,400
20240319,144700,10360963150,5570,5570,5570,5570,200
20240319,144600,10359849150,5580,5540,5580,5530,202
20240319,144500,10358731440,5590,5540,5590,5540,195
20240319,144400,10357641540,5600,5540,5600,5530,1191
20240319,144300,10351043820,5540,5580,5580,5540,1401
20240319,144200,10343264350,5580,5570,5580,5570,154
20240319,144100,10342406550,5580,5580,5600,5580,433
20240319,144000,10339986040,5580,5570,5580,5570,303
20240319,143900,10338297970,5570,5560,5580,5540,627
20240319,143800,10334813020,5560,5600,5600,5560,242
20240319,143700,10333467020,5560,5550,5600,5550,2184
20240319,143600,10321271160,5560,5550,5560,5550,314
20240319,143500,10319527260,5550,5550,5560,5550,143
20240319,143400,10318733520,5550,5550,5550,5550,141
20240319,143300,10317950970,5550,5550,5550,5550,1
20240319,143200,10317945420,5530,5530,5530,5530,65
20240319,143100,10317585970,5570,5560,5570,5540,1620
20240319,143000,10308579800,5560,5530,5570,5530,324
20240319,142900,10306778350,5500,5490,5500,5490,442
20240319,142800,10304349080,5490,5500,5500,5480,145
20240319,142700,10303553050,5500,5500,5500,5480,424
20240319,142600,10301229090,5500,5500,5500,5500,208
20240319,142500,10300085090,5500,5500,5500,5480,215
20240319,142400,10298902950,5500,5480,5500,5480,2
20240319,142300,10298891970,5480,5480,5490,5470,1373
20240319,142200,10291370980,5470,5540,5540,5470,3338
20240319,142100,10272997070,5550,5570,5570,5550,2164
20240319,142000,10260983230,5580,5530,5580,5530,580
20240319,141900,10257752720,5530,5530,5540,5530,1563
20240319,141800,10249107740,5520,5530,5530,5520,244
20240319,141700,10247759430,5530,5510,5530,5490,742
20240319,141600,10243676250,5500,5500,5500,5500,5
20240319,141500,10243648750,5500,5490,5500,5490,1594
20240319,141400,10234884990,5490,5520,5520,5490,6346
20240319,141300,10199956230,5550,5530,5560,5510,137
20240319,141200,10199199070,5560,5530,5560,5520,210
20240319,141100,10198038010,5510,5520,5530,5510,592
20240319,141000,10194774250,5530,5570,5580,5530,152
20240319,140900,10193927770,5580,5590,5610,5470,2251
20240319,140800,10181399540,5590,5530,5590,5520,1775
20240319,140700,10171526140,5540,5520,5560,5520,5878
20240319,140600,10138933010,5520,5480,5520,5480,2218
20240319,140500,10126730680,5480,5460,5480,5450,297
20240319,140400,10125109860,5460,5460,5460,5460,137
20240319,140300,10124361840,5470,5460,5470,5460,172
20240319,140200,10123421130,5460,5470,5470,5450,208
20240319,140100,10122283740,5470,5460,5470,5460,110
20240319,140000,10121682050,5450,5430,5450,5430,583
20240319,135900,10118516320,5430,5430,5430,5420,1240
20240319,135800,10111783930,5430,5420,5430,5420,113
20240319,135700,10111170360,5420,5410,5420,5400,1809
20240319,135600,10101393300,5420,5420,5420,5420,268
20240319,135500,10099940740,5420,5420,5430,5410,1678
20240319,135400,10090847880,5400,5430,5430,5400,2173
20240319,135300,10079087180,5420,5420,5430,5420,140
20240319,135200,10078328330,5430,5420,5430,5410,757
20240319,135100,10074230880,5420,5450,5450,5400,4470
20240319,135000,10050050480,5450,5460,5460,5430,29
20240319,134900,10049892590,5460,5420,5460,5420,10
20240319,134800,10049838120,5430,5410,5430,5410,6693
20240319,134700,10013562220,5410,5410,5410,5400,1641
20240319,134600,10004684730,5410,5420,5430,5410,1990
20240319,134500,9993907220,5430,5460,5460,5430,2888
20240319,134400,9978201600,5460,5460,5460,5450,1015
20240319,134300,9972661700,5460,5440,5490,5440,3119
20240319,134200,9955593500,5440,5430,5440,5430,7211
20240319,134100,9916378510,5420,5430,5430,5410,1300
20240319,134000,9909326660,5410,5390,5450,5370,3921
20240319,133900,9888169320,5430,5390,5430,5370,4242
20240319,133800,9865212570,5370,5390,5390,5350,2705
20240319,133700,9850706060,5390,5400,5420,5340,17153
20240319,133600,9758252870,5400,5400,5400,5400,0
20240319,133500,9758252870,5400,5400,5400,5400,0
20240319,133400,9758252870,5400,5470,5470,5400,6262
20240319,133300,9724322410,5470,5490,5490,5420,7377
20240319,133200,9684184900,5490,5550,5550,5480,7647
20240319,133100,9642024810,5540,5550,5550,5540,595
20240319,133000,9638725550,5550,5590,5640,5540,6178
20240319,132900,9604321270,5590,5630,5650,5590,7195
20240319,132800,9563988270,5630,5680,5680,5630,734
20240319,132700,9559843370,5680,5690,5690,5670,354
20240319,132600,9557832340,5700,5700,5700,5680,245
20240319,132500,9556440460,5700,5670,5700,5670,1195
20240319,132400,9549654710,5660,5650,5670,5640,299
20240319,132300,9547965470,5640,5670,5670,5640,135
20240319,132200,9547202410,5670,5670,5670,5670,5
20240319,132100,9547174060,5640,5630,5640,5630,386
20240319,132000,9545000030,5630,5640,5640,5630,245
20240319,131900,9543620630,5640,5640,5640,5630,918
20240319,131800,9538451820,5630,5630,5630,5610,1353
20240319,131700,9530846850,5630,5620,5630,5620,970
20240319,131600,9525391920,5620,5640,5640,5620,407
20240319,131500,9523101780,5640,5680,5680,5640,3880
20240319,131400,9501176220,5680,5670,5680,5660,151
20240319,131300,9500320860,5680,5680,5680,5670,813
20240319,131200,9495711020,5670,5670,5700,5670,622
20240319,131100,9492172330,5700,5640,5700,5640,675
20240319,131000,9488351720,5640,5660,5670,5640,817
20240319,130900,9483736250,5670,5690,5690,5670,5
20240319,130800,9483707860,5690,5690,5700,5680,27
20240319,130700,9483554340,5660,5730,5730,5660,3567
20240319,130600,9463236580,5730,5720,5750,5710,2480
20240319,130500,9448997720,5720,5730,5740,5690,1972
20240319,130400,9437704230,5730,5670,5730,5670,3337
20240319,130300,9418598260,5670,5670,5690,5670,921
20240319,130200,9413369260,5670,5670,5670,5630,119
20240319,130100,9412698510,5670,5610,5680,5600,1710
20240319,130000,9403108220,5620,5640,5640,5600,2714
20240319,125900,9387903870,5600,5640,5650,5600,3405
20240319,125800,9368792530,5640,5640,5650,5640,123
20240319,125700,9368097790,5620,5650,5650,5620,398
20240319,125600,9365850570,5650,5650,5650,5600,885
20240319,125500,9360874250,5610,5650,5650,5610,3984
20240319,125400,9338493200,5650,5650,5650,5620,1595
20240319,125300,9329518220,5650,5700,5700,5630,1317
20240319,125200,9322069610,5680,5700,5700,5660,822
20240319,125100,9317391240,5700,5700,5710,5660,2749
20240319,125000,9301720460,5700,5670,5700,5650,2055
20240319,124900,9290046790,5630,5660,5680,5630,551
20240319,124800,9286924500,5660,5600,5670,5570,6082
20240319,124700,9252885230,5600,5600,5610,5600,3493
20240319,124600,9233324380,5610,5600,5620,5600,890
20240319,124500,9228336520,5600,5630,5630,5600,577
20240319,124400,9225095030,5620,5640,5640,5620,179
20240319,124300,9224088590,5640,5620,5640,5620,245
20240319,124200,9222706810,5600,5610,5640,5600,1692
20240319,124100,9213217420,5610,5610,5610,5600,4313
20240319,124000,9189051270,5610,5670,5670,5610,928
20240319,123900,9183837900,5650,5680,5680,5650,646
20240319,123800,9180177610,5680,5600,5700,5590,5102
20240319,123700,9151446690,5600,5600,5630,5600,2365
20240319,123600,9138199480,5600,5610,5640,5600,3901
20240319,123500,9116336660,5610,5630,5630,5610,2682
20240319,123400,9101278100,5620,5670,5670,5620,4351
20240319,123300,9076683620,5670,5670,5680,5660,902
20240319,123200,9071567720,5660,5660,5690,5650,3791
20240319,123100,9050069470,5660,5620,5660,5620,3728
20240319,123000,9029054670,5630,5570,5630,5570,4030
20240319,122900,9006477680,5570,5600,5610,5570,6401
20240319,122800,8970654550,5600,5550,5610,5550,1072
20240319,122700,8964667600,5550,5540,5580,5540,1677
20240319,122600,8955356510,5540,5560,5570,5520,7712
20240319,122500,8912619000,5560,5670,5670,5560,12551
20240319,122400,8842046790,5670,5670,5680,5670,1257
20240319,122300,8834914340,5670,5640,5670,5630,1518
20240319,122200,8826342510,5630,5670,5670,5630,5113
20240319,122100,8797476060,5650,5680,5680,5650,5390
20240319,122000,8766923480,5680,5720,5730,5680,9267
20240319,121900,8714092050,5750,5730,5770,5720,2603
20240319,121800,8699130920,5730,5770,5770,5730,2710
20240319,121700,8683553550,5770,5760,5770,5760,87
20240319,121600,8683051760,5760,5740,5760,5730,506
20240319,121500,8680143350,5730,5730,5740,5720,1087
20240319,121400,8673914750,5750,5720,5750,5700,9396
20240319,121300,8620184710,5720,5750,5750,5720,3763
20240319,121200,8598622130,5740,5750,5750,5730,2054
20240319,121100,8586834870,5740,5730,5750,5730,2104
20240319,121000,8574746870,5740,5770,5790,5720,17327
20240319,120900,8475381380,5790,5800,5800,5770,2932
20240319,120800,8458386330,5800,5830,5830,5760,6183
20240319,120700,8422560410,5830,5850,5850,5810,1607
20240319,120600,8413190760,5840,5870,5880,5840,1262
20240319,120500,8405795990,5870,5880,5890,5850,1478
20240319,120400,8397123630,5900,5890,5900,5890,646
20240319,120300,8393316630,5900,5900,5900,5890,795
20240319,120200,8388627420,5900,5860,5910,5860,1414
20240319,120100,8380288490,5860,5890,5910,5850,3614
20240319,120000,8358959760,5890,5850,5890,5850,3132
20240319,115900,8340569490,5850,5850,5870,5840,1697
20240319,115800,8330645370,5850,5830,5850,5820,1341
20240319,115700,8322813470,5840,5840,5840,5810,4492
20240319,115600,8296628790,5810,5820,5820,5810,3636
20240319,115500,8275473490,5820,5860,5860,5810,549
20240319,115400,8272272640,5870,5870,5880,5800,5322
20240319,115300,8241168300,5870,5880,5880,5870,1574
20240319,115200,8231927950,5870,5900,5900,5870,2955
20240319,115100,8214523280,5900,5880,5900,5880,4664
20240319,115000,8187047310,5870,5890,5890,5870,894
20240319,114900,8181799230,5880,5880,5890,5860,5199
20240319,114800,8151206620,5880,5850,5880,5850,1306
20240319,114700,8143548620,5850,5880,5880,5830,1802
20240319,114600,8133005740,5820,5820,5880,5810,4832
20240319,114500,8104802170,5810,5810,5810,5790,1336
20240319,114400,8097052070,5790,5810,5820,5760,7119
20240319,114300,8055864820,5820,5810,5820,5800,1140
20240319,114200,8049248170,5810,5860,5860,5800,3058
20240319,114100,8031422630,5860,5820,5870,5810,1630
20240319,114000,8021900880,5830,5790,5830,5780,4857
20240319,113900,7993703040,5790,5830,5830,5760,24166
20240319,113800,7853830680,5830,5870,5890,5820,2433
20240319,113700,7839625190,5870,5840,5900,5830,2338
20240319,113600,7825959120,5830,5850,5850,5820,6097
20240319,113500,7790406160,5850,5860,5860,5850,583
20240319,113400,7786993900,5860,5900,5910,5830,5575
20240319,113300,7754261840,5900,5920,5930,5880,2076
20240319,113200,7741990390,5910,5860,5940,5860,4813
20240319,113100,7713549200,5890,5880,5890,5830,5459
20240319,113000,7681641650,5890,5860,5930,5840,9376
20240319,112900,7626442490,5870,5900,5940,5800,24717
20240319,112800,7482000520,5900,5970,5980,5880,10792
20240319,112700,7417991430,5970,5990,6020,5950,7574
20240319,112600,7372625110,5990,5970,5990,5930,5334
20240319,112500,7340831720,5970,5960,5990,5870,14722
20240319,112400,7253599180,5960,5930,5990,5920,10198
20240319,112300,7192824850,5950,6020,6030,5810,36620
20240319,112200,6974815900,6030,6000,6050,6000,13812
20240319,112100,6891591540,6000,6100,6100,6000,20818
20240319,112000,6765489270,6100,6080,6160,6060,17585
20240319,111900,6658208750,6060,6180,6200,6040,23242
20240319,111800,6516100660,6180,6200,6200,6160,31737
20240319,111700,6319680000,6190,6190,6220,6160,22238
20240319,111600,6181886450,6170,6250,6310,6150,83493
20240319,111500,5659474260,6240,6180,6250,6180,16447
20240319,111400,5557340490,6180,6200,6210,6170,11641
20240319,111300,5485274730,6200,6210,6230,6160,24268
20240319,111200,5334712650,6210,6120,6220,6120,14764
20240319,111100,5243771000,6120,6130,6160,6120,10269
20240319,111000,5180700350,6160,6190,6190,6090,19219
20240319,110900,5062723480,6200,6060,6260,6050,57443
20240319,110800,4708381260,6050,6030,6070,6020,8898
20240319,110700,4654600550,6020,6060,6120,6010,20511
20240319,110600,4530379420,6060,6080,6150,6050,33327
20240319,110500,4327635990,6080,5960,6200,5960,111123
20240319,110400,3650266320,5950,5990,6000,5940,19339
20240319,110300,3534486100,6000,6000,6000,6000,0
20240319,110200,3534486100,6000,5930,6000,5920,33907
20240319,110100,3331863050,5930,5890,5940,5890,10309
20240319,110000,3270907120,5890,5880,5910,5880,12883
20240319,105900,3194928160,5890,5840,5900,5840,9072
20240319,105800,3141656070,5830,5800,5830,5800,9610
20240319,105700,3085811710,5800,5800,5800,5780,5783
20240319,105600,3052286010,5800,5830,5830,5780,5308
20240319,105500,3021484780,5830,5770,5830,5770,4761
20240319,105400,2993855770,5760,5830,5830,5760,6894
20240319,105300,2953950730,5830,5800,5850,5800,5702
20240319,105200,2920803830,5800,5820,5830,5800,5552
20240319,105100,2888553620,5820,5870,5870,5820,8439
20240319,105000,2839209830,5870,5860,5870,5830,13570
20240319,104900,2759879830,5870,5840,5870,5810,25929
20240319,104800,2608600330,5850,5810,5870,5810,11202
20240319,104700,2543061960,5840,5800,5850,5780,18823
20240319,104600,2433628500,5790,5780,5800,5750,13551
20240319,104500,2355241550,5800,5710,5820,5700,20508
20240319,104400,2236715330,5750,5700,5870,5700,99671
20240319,104300,1664474670,5700,5700,5700,5690,782
20240319,104200,1660017850,5690,5690,5690,5670,6799
20240319,104100,1621380850,5690,5640,5700,5640,11123
20240319,104000,1558079050,5660,5650,5670,5640,1772
20240319,103900,1548055870,5630,5610,5630,5610,3193
20240319,103800,1530090450,5600,5620,5620,5600,352
20240319,103700,1528116220,5620,5590,5620,5580,338
20240319,103600,1526226620,5580,5580,5590,5580,293
20240319,103500,1524589840,5580,5600,5600,5580,360
20240319,103400,1522576440,5600,5610,5620,5600,1732
20240319,103300,1512870650,5610,5630,5630,5610,2157
20240319,103200,1500763530,5630,5620,5630,5610,2287
20240319,103100,1487912360,5620,5640,5670,5620,3110
20240319,103000,1470389540,5670,5660,5670,5640,1628
20240319,102900,1461185970,5670,5650,5670,5640,1919
20240319,102800,1450340020,5650,5660,5660,5640,1319
20240319,102700,1442892660,5660,5650,5660,5640,1253
20240319,102600,1435819210,5640,5690,5690,5610,16645
20240319,102500,1341545950,5690,5690,5700,5660,5404
20240319,102400,1310836560,5690,5660,5710,5660,9931
20240319,102300,1254382570,5660,5650,5690,5650,2719
20240319,102200,1238991460,5690,5690,5700,5640,6153
20240319,102100,1204072390,5690,5630,5720,5630,16313
20240319,102000,1111505240,5630,5600,5630,5600,7986
20240319,101900,1066641170,5590,5600,5600,5570,2939
20240319,101800,1050227210,5600,5480,5610,5480,7398
20240319,101700,1008905090,5460,5460,5470,5460,5021
20240319,101600,981440420,5460,5460,5460,5460,110
20240319,101500,980839820,5450,5450,5450,5450,392
20240319,101400,978703420,5460,5450,5460,5440,36
20240319,101300,978507260,5450,5450,5450,5450,381
20240319,101200,976430810,5420,5440,5450,5420,1584
20240319,101100,967813980,5440,5470,5470,5440,3110
20240319,101000,950850590,5480,5490,5490,5480,231
20240319,100900,949583560,5500,5490,5500,5490,272
20240319,100800,948088800,5490,5470,5490,5470,156
20240319,100700,947233060,5480,5520,5520,5480,2618
20240319,100600,932859700,5520,5510,5520,5490,2245
20240319,100500,920510210,5510,5550,5550,5510,1008
20240319,100400,914952250,5550,5550,5550,5520,2212
20240319,100300,902729620,5550,5530,5550,5520,460
20240319,100200,900185430,5540,5540,5550,5510,1346
20240319,100100,892752820,5540,5510,5540,5510,424
20240319,100000,890416490,5540,5510,5540,5510,825
20240319,095900,885856540,5510,5530,5530,5500,310
20240319,095800,884145580,5520,5500,5530,5500,389
20240319,095700,882005250,5500,5530,5530,5500,1654
20240319,095600,872894740,5550,5540,5580,5520,1098
20240319,095500,866799360,5530,5530,5600,5520,1749
20240319,095400,857106220,5520,5550,5550,5520,577
20240319,095300,853907730,5550,5560,5590,5550,2921
20240319,095200,837628840,5580,5580,5580,5530,2718
20240319,095100,822517590,5580,5540,5630,5530,29183
20240319,095000,659541310,5540,5620,5630,5400,14474
20240319,094900,579016700,5620,5520,5650,5520,20786
20240319,094800,462584460,5540,5400,5540,5400,8964
20240319,094700,413356790,5400,5350,5400,5350,861
20240319,094600,408721390,5350,5350,5350,5340,9
20240319,094500,408673250,5360,5360,5360,5360,122
20240319,094400,408019330,5360,5360,5360,5360,135
20240319,094300,407295730,5370,5330,5370,5330,40
20240319,094200,407082050,5310,5310,5310,5310,1
20240319,094100,407076740,5330,5310,5330,5310,210
20240319,094000,405961240,5310,5310,5310,5310,512
20240319,093900,403242520,5320,5320,5320,5320,0
20240319,093800,403242520,5320,5330,5330,5320,67
20240319,093700,402886020,5330,5340,5340,5330,172
20240319,093600,401967700,5350,5380,5380,5340,576
20240319,093500,398883520,5380,5380,5380,5380,234
20240319,093400,397624600,5380,5360,5390,5360,265
20240319,093300,396198400,5360,5360,5390,5360,1114
20240319,093200,390225560,5360,5360,5360,5360,161
20240319,093100,389362600,5320,5320,5320,5320,0
20240319,093000,389362600,5320,5320,5320,5320,2
20240319,092900,389351960,5350,5330,5350,5320,210
20240319,092800,388233010,5330,5330,5330,5330,11
20240319,092700,388174380,5300,5300,5300,5300,144
20240319,092600,387411180,5330,5290,5330,5270,2543
20240319,092500,373891640,5290,5310,5310,5290,698
20240319,092400,370196810,5320,5320,5330,5300,1974
20240319,092300,359697740,5320,5300,5320,5290,466
20240319,092200,357224260,5290,5290,5290,5290,84
20240319,092100,356779900,5270,5270,5270,5270,2577
20240319,092000,343199110,5270,5240,5270,5230,293
20240319,091900,341656560,5220,5220,5220,5220,839
20240319,091800,337276980,5220,5240,5250,5220,898
20240319,091700,332579210,5230,5190,5230,5190,436
20240319,091600,330315210,5180,5250,5250,5180,2386
20240319,091500,317855940,5230,5250,5250,5230,325
20240319,091400,316149830,5250,5220,5250,5220,7
20240319,091300,316113140,5210,5210,5210,5160,1219
20240319,091200,309786550,5210,5280,5280,5210,4041
20240319,091100,288581860,5280,5280,5300,5280,604
20240319,091000,285391720,5300,5280,5310,5280,1048
20240319,090900,279837240,5280,5300,5300,5280,1601
20240319,090800,271382390,5290,5350,5350,5290,3990
20240319,090700,250171410,5380,5380,5380,5350,1700
20240319,090600,241041250,5380,5400,5430,5380,848
20240319,090500,236454630,5380,5400,5400,5360,870
20240319,090400,231781940,5370,5430,5430,5370,5345
20240319,090300,202950470,5430,5500,5500,5430,4521
20240319,090200,178259480,5500,5460,5510,5460,7567
20240319,090100,136682630,5490,5500,5540,5490,10856
20240319,090000,76795100,5500,5460,5500,5400,14076