KissMeData/000390/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183100,253003980,6730,6730,6730,6730,939
20240305,183000,253003980,6730,6730,6730,6730,0
20240305,182900,253003980,6730,6730,6730,6730,0
20240305,182800,253003980,6730,6730,6730,6730,0
20240305,182700,253003980,6730,6730,6730,6730,0
20240305,182600,253003980,6730,6730,6730,6730,0
20240305,182500,253003980,6730,6730,6730,6730,0
20240305,182400,253003980,6730,6730,6730,6730,0
20240305,182300,253003980,6730,6730,6730,6730,0
20240305,182200,253003980,6730,6730,6730,6730,0
20240305,182100,253003980,6730,6730,6730,6730,0
20240305,182000,253003980,6730,6730,6730,6730,0
20240305,181900,253003980,6730,6730,6730,6730,0
20240305,181800,253003980,6730,6730,6730,6730,0
20240305,181700,253003980,6730,6730,6730,6730,0
20240305,181600,253003980,6730,6730,6730,6730,0
20240305,181500,253003980,6730,6730,6730,6730,0
20240305,181400,253003980,6730,6730,6730,6730,0
20240305,181300,253003980,6730,6730,6730,6730,0
20240305,181200,253003980,6730,6730,6730,6730,0
20240305,181100,253003980,6730,6730,6730,6730,0
20240305,181000,253003980,6730,6730,6730,6730,0
20240305,180900,253003980,6730,6730,6730,6730,0
20240305,180800,253003980,6730,6730,6730,6730,0
20240305,180700,253003980,6730,6730,6730,6730,0
20240305,180600,253003980,6730,6730,6730,6730,0
20240305,180500,253003980,6730,6730,6730,6730,0
20240305,180400,253003980,6730,6730,6730,6730,0
20240305,180300,253003980,6730,6730,6730,6730,0
20240305,180200,253003980,6730,6730,6730,6730,0
20240305,180100,253003980,6730,6730,6730,6730,939
20240305,180000,253003980,6730,6730,6730,6730,0
20240305,175900,253003980,6730,6730,6730,6730,0
20240305,175800,253003980,6730,6730,6730,6730,0
20240305,175700,253003980,6730,6730,6730,6730,0
20240305,175600,253003980,6730,6730,6730,6730,0
20240305,175500,253003980,6730,6730,6730,6730,0
20240305,175400,253003980,6730,6730,6730,6730,0
20240305,175300,253003980,6730,6730,6730,6730,0
20240305,175200,253003980,6730,6730,6730,6730,0
20240305,175100,253003980,6730,6730,6730,6730,0
20240305,175000,253003980,6730,6730,6730,6730,0
20240305,174900,253003980,6730,6730,6730,6730,0
20240305,174800,253003980,6730,6730,6730,6730,0
20240305,174700,253003980,6730,6730,6730,6730,0
20240305,174600,253003980,6730,6730,6730,6730,0
20240305,174500,253003980,6730,6730,6730,6730,0
20240305,174400,253003980,6730,6730,6730,6730,0
20240305,174300,253003980,6730,6730,6730,6730,0
20240305,174200,253003980,6730,6730,6730,6730,0
20240305,174100,253003980,6730,6730,6730,6730,0
20240305,174000,253003980,6730,6730,6730,6730,0
20240305,173900,253003980,6730,6730,6730,6730,0
20240305,173800,253003980,6730,6730,6730,6730,0
20240305,173700,253003980,6730,6730,6730,6730,0
20240305,173600,253003980,6730,6730,6730,6730,0
20240305,173500,253003980,6730,6730,6730,6730,0
20240305,173400,253003980,6730,6730,6730,6730,0
20240305,173300,253003980,6730,6730,6730,6730,0
20240305,173200,253003980,6730,6730,6730,6730,0
20240305,173100,253003980,6730,6730,6730,6730,939
20240305,173000,253003980,6730,6730,6730,6730,0
20240305,172900,253003980,6730,6730,6730,6730,0
20240305,172800,253003980,6730,6730,6730,6730,0
20240305,172700,253003980,6730,6730,6730,6730,0
20240305,172600,253003980,6730,6730,6730,6730,0
20240305,172500,253003980,6730,6730,6730,6730,0
20240305,172400,253003980,6730,6730,6730,6730,0
20240305,172300,253003980,6730,6730,6730,6730,0
20240305,172200,253003980,6730,6730,6730,6730,0
20240305,172100,253003980,6730,6730,6730,6730,0
20240305,172000,253003980,6730,6730,6730,6730,0
20240305,171900,253003980,6730,6730,6730,6730,0
20240305,171800,253003980,6730,6730,6730,6730,0
20240305,171700,253003980,6730,6730,6730,6730,0
20240305,171600,253003980,6730,6730,6730,6730,0
20240305,171500,253003980,6730,6730,6730,6730,0
20240305,171400,253003980,6730,6730,6730,6730,0
20240305,171300,253003980,6730,6730,6730,6730,0
20240305,171200,253003980,6730,6730,6730,6730,0
20240305,171100,253003980,6730,6730,6730,6730,0
20240305,171000,253003980,6730,6730,6730,6730,0
20240305,170900,253003980,6730,6730,6730,6730,0
20240305,170800,253003980,6730,6730,6730,6730,0
20240305,170700,253003980,6730,6730,6730,6730,0
20240305,170600,253003980,6730,6730,6730,6730,0
20240305,170500,253003980,6730,6730,6730,6730,0
20240305,170400,253003980,6730,6730,6730,6730,0
20240305,170300,253003980,6730,6730,6730,6730,0
20240305,170200,253003980,6730,6730,6730,6730,0
20240305,170100,253003980,6730,6730,6730,6730,939
20240305,170000,253003980,6730,6730,6730,6730,0
20240305,165900,253003980,6730,6730,6730,6730,0
20240305,165800,253003980,6730,6730,6730,6730,0
20240305,165700,253003980,6730,6730,6730,6730,0
20240305,165600,253003980,6730,6730,6730,6730,0
20240305,165500,253003980,6730,6730,6730,6730,0
20240305,165400,253003980,6730,6730,6730,6730,0
20240305,165300,253003980,6730,6730,6730,6730,0
20240305,165200,253003980,6730,6730,6730,6730,0
20240305,165100,253003980,6730,6730,6730,6730,0
20240305,165000,253003980,6730,6730,6730,6730,0
20240305,164900,253003980,6730,6730,6730,6730,0
20240305,164800,253003980,6730,6730,6730,6730,0
20240305,164700,253003980,6730,6730,6730,6730,0
20240305,164600,253003980,6730,6730,6730,6730,0
20240305,164500,253003980,6730,6730,6730,6730,0
20240305,164400,253003980,6730,6730,6730,6730,0
20240305,164300,253003980,6730,6730,6730,6730,0
20240305,164200,253003980,6730,6730,6730,6730,0
20240305,164100,253003980,6730,6730,6730,6730,0
20240305,164000,253003980,6730,6730,6730,6730,0
20240305,163900,253003980,6730,6730,6730,6730,0
20240305,163800,253003980,6730,6730,6730,6730,0
20240305,163700,253003980,6730,6730,6730,6730,0
20240305,163600,253003980,6730,6730,6730,6730,0
20240305,163500,253003980,6730,6730,6730,6730,0
20240305,163400,253003980,6730,6730,6730,6730,0
20240305,163300,253003980,6730,6730,6730,6730,0
20240305,163200,253003980,6730,6730,6730,6730,0
20240305,163100,253003980,6730,6730,6730,6730,939
20240305,163000,253003980,6730,6730,6730,6730,0
20240305,162900,253003980,6730,6730,6730,6730,0
20240305,162800,253003980,6730,6730,6730,6730,0
20240305,162700,253003980,6730,6730,6730,6730,0
20240305,162600,253003980,6730,6730,6730,6730,0
20240305,162500,253003980,6730,6730,6730,6730,0
20240305,162400,253003980,6730,6730,6730,6730,0
20240305,162300,253003980,6730,6730,6730,6730,0
20240305,162200,253003980,6730,6730,6730,6730,0
20240305,162100,253003980,6730,6730,6730,6730,0
20240305,162000,253003980,6730,6730,6730,6730,0
20240305,161900,253003980,6730,6730,6730,6730,0
20240305,161800,253003980,6730,6730,6730,6730,0
20240305,161700,253003980,6730,6730,6730,6730,0
20240305,161600,253003980,6730,6730,6730,6730,0
20240305,161500,253003980,6730,6730,6730,6730,0
20240305,161400,253003980,6730,6730,6730,6730,0
20240305,161300,253003980,6730,6730,6730,6730,0
20240305,161200,253003980,6730,6730,6730,6730,0
20240305,161100,253003980,6730,6730,6730,6730,0
20240305,161000,253003980,6730,6730,6730,6730,0
20240305,160900,253003980,6730,6730,6730,6730,0
20240305,160800,253003980,6730,6730,6730,6730,0
20240305,160700,253003980,6730,6730,6730,6730,0
20240305,160600,253003980,6730,6730,6730,6730,0
20240305,160500,253003980,6730,6730,6730,6730,0
20240305,160400,253003980,6730,6730,6730,6730,0
20240305,160300,253003980,6730,6730,6730,6730,0
20240305,160200,253003980,6730,6730,6730,6730,0
20240305,160100,253003980,6730,6730,6730,6730,939
20240305,160000,253003980,6730,6730,6730,6730,0
20240305,155900,253003980,6730,6730,6730,6730,0
20240305,155800,253003980,6730,6730,6730,6730,0
20240305,155700,253003980,6730,6730,6730,6730,0
20240305,155600,253003980,6730,6730,6730,6730,0
20240305,155500,253003980,6730,6730,6730,6730,0
20240305,155400,253003980,6730,6730,6730,6730,0
20240305,155300,253003980,6730,6730,6730,6730,0
20240305,155200,253003980,6730,6730,6730,6730,0
20240305,155100,253003980,6730,6730,6730,6730,0
20240305,155000,253003980,6730,6730,6730,6730,0
20240305,154900,253003980,6730,6730,6730,6730,0
20240305,154800,253003980,6730,6730,6730,6730,0
20240305,154700,253003980,6730,6730,6730,6730,0
20240305,154600,253003980,6730,6730,6730,6730,0
20240305,154500,253003980,6730,6730,6730,6730,0
20240305,154400,253003980,6730,6730,6730,6730,0
20240305,154300,253003980,6730,6730,6730,6730,0
20240305,154200,253003980,6730,6730,6730,6730,0
20240305,154100,253003980,6730,6730,6730,6730,0
20240305,154000,253003980,6730,6730,6730,6730,0
20240305,153900,253003980,6730,6730,6730,6730,0
20240305,153800,253003980,6730,6730,6730,6730,0
20240305,153700,253003980,6730,6730,6730,6730,0
20240305,153600,253003980,6730,6730,6730,6730,0
20240305,153500,253003980,6730,6730,6730,6730,0
20240305,153400,253003980,6730,6730,6730,6730,0
20240305,153300,253003980,6730,6730,6730,6730,0
20240305,153200,253003980,6730,6730,6730,6730,0
20240305,153100,253003980,6730,6730,6730,6730,939
20240305,153000,253003980,6730,6730,6730,6730,939
20240305,152900,246684510,6690,6690,6690,6690,0
20240305,152800,246684510,6690,6690,6690,6690,0
20240305,152700,246684510,6690,6690,6690,6690,0
20240305,152600,246684510,6690,6690,6690,6690,0
20240305,152500,246684510,6690,6690,6690,6690,0
20240305,152400,246684510,6690,6690,6690,6690,0
20240305,152300,246684510,6690,6690,6690,6690,0
20240305,152200,246684510,6690,6690,6690,6690,0
20240305,152100,246684510,6690,6690,6690,6690,0
20240305,152000,246684510,6690,6690,6690,6690,0
20240305,151900,246684510,6690,6710,6730,6690,75
20240305,151800,246181480,6710,6700,6710,6700,266
20240305,151700,244399220,6700,6700,6700,6700,4
20240305,151600,244372420,6710,6690,6730,6690,302
20240305,151500,242349590,6680,6680,6680,6680,1
20240305,151400,242342910,6680,6680,6680,6680,243
20240305,151300,240719670,6690,6690,6690,6690,0
20240305,151200,240719670,6690,6690,6690,6690,0
20240305,151100,240719670,6690,6690,6690,6690,107
20240305,151000,240003840,6690,6690,6690,6680,463
20240305,150900,236910860,6690,6690,6690,6690,0
20240305,150800,236910860,6690,6690,6690,6690,0
20240305,150700,236910860,6690,6690,6690,6680,60
20240305,150600,236509560,6700,6700,6700,6690,1087
20240305,150500,229236040,6710,6710,6710,6710,0
20240305,150400,229236040,6710,6710,6710,6710,32
20240305,150300,229021320,6710,6710,6710,6710,2
20240305,150200,229007900,6710,6710,6710,6710,3
20240305,150100,228987770,6710,6710,6710,6710,0
20240305,150000,228987770,6710,6710,6710,6710,0
20240305,145900,228987770,6710,6700,6710,6700,8
20240305,145800,228934130,6690,6690,6690,6690,29
20240305,145700,228740120,6690,6680,6690,6680,185
20240305,145600,227503710,6680,6690,6690,6680,1262
20240305,145500,219070930,6700,6690,6700,6690,543
20240305,145400,215437850,6690,6690,6690,6690,0
20240305,145300,215437850,6690,6690,6690,6690,1
20240305,145200,215431160,6700,6700,6700,6700,1
20240305,145100,215424460,6700,6700,6700,6700,22
20240305,145000,215277060,6680,6680,6680,6680,0
20240305,144900,215277060,6680,6690,6690,6680,435
20240305,144800,212371030,6690,6690,6690,6690,0
20240305,144700,212371030,6690,6690,6690,6690,0
20240305,144600,212371030,6690,6690,6690,6690,2
20240305,144500,212357650,6690,6700,6700,6690,566
20240305,144400,208570910,6700,6690,6700,6690,52
20240305,144300,208223010,6690,6690,6690,6690,0
20240305,144200,208223010,6690,6690,6690,6690,220
20240305,144100,206751210,6690,6690,6690,6690,80
20240305,144000,206216010,6690,6690,6690,6690,499
20240305,143900,202877700,6700,6700,6700,6700,0
20240305,143800,202877700,6700,6700,6700,6700,0
20240305,143700,202877700,6700,6700,6700,6700,1
20240305,143600,202871000,6700,6700,6700,6700,0
20240305,143500,202871000,6700,6700,6700,6700,0
20240305,143400,202871000,6700,6700,6700,6700,50
20240305,143300,202536000,6700,6700,6700,6700,504
20240305,143200,199159200,6700,6700,6700,6700,0
20240305,143100,199159200,6700,6700,6700,6700,0
20240305,143000,199159200,6700,6700,6700,6700,0
20240305,142900,199159200,6700,6700,6700,6700,0
20240305,142800,199159200,6700,6700,6700,6700,2
20240305,142700,199145800,6700,6700,6700,6700,0
20240305,142600,199145800,6700,6700,6700,6700,148
20240305,142500,198154200,6700,6700,6700,6700,0
20240305,142400,198154200,6700,6700,6700,6700,75
20240305,142300,197651700,6700,6700,6700,6700,6
20240305,142200,197611500,6700,6700,6700,6700,1
20240305,142100,197604800,6700,6700,6700,6700,2
20240305,142000,197591400,6700,6700,6700,6700,1
20240305,141900,197584700,6690,6690,6690,6690,0
20240305,141800,197584700,6690,6700,6700,6690,1877
20240305,141700,185025300,6730,6730,6730,6730,1
20240305,141600,185018570,6730,6730,6730,6730,0
20240305,141500,185018570,6730,6730,6730,6730,0
20240305,141400,185018570,6730,6730,6730,6730,0
20240305,141300,185018570,6730,6730,6730,6730,0
20240305,141200,185018570,6730,6710,6730,6700,296
20240305,141100,183034940,6710,6710,6710,6710,11
20240305,141000,182961130,6730,6730,6730,6730,0
20240305,140900,182961130,6730,6720,6730,6720,700
20240305,140800,178256910,6710,6700,6710,6700,255
20240305,140700,176545910,6720,6720,6720,6720,8
20240305,140600,176492150,6720,6720,6720,6720,0
20240305,140500,176492150,6720,6720,6720,6720,0
20240305,140400,176492150,6720,6720,6720,6720,0
20240305,140300,176492150,6720,6720,6720,6720,0
20240305,140200,176492150,6720,6720,6720,6720,0
20240305,140100,176492150,6720,6720,6720,6720,0
20240305,140000,176492150,6720,6720,6720,6720,0
20240305,135900,176492150,6720,6720,6720,6720,30
20240305,135800,176290550,6700,6700,6700,6700,0
20240305,135700,176290550,6700,6700,6700,6700,0
20240305,135600,176290550,6700,6720,6720,6700,8
20240305,135500,176236930,6720,6700,6720,6700,609
20240305,135400,172156510,6700,6710,6720,6700,494
20240305,135300,168846310,6710,6710,6710,6710,1
20240305,135200,168839600,6710,6710,6710,6710,0
20240305,135100,168839600,6710,6710,6710,6710,1
20240305,135000,168832890,6710,6710,6710,6710,0
20240305,134900,168832890,6710,6710,6710,6710,1
20240305,134800,168826180,6700,6720,6720,6700,101
20240305,134700,168149460,6710,6710,6710,6710,10
20240305,134600,168082360,6710,6710,6710,6710,0
20240305,134500,168082360,6710,6710,6710,6710,4
20240305,134400,168055520,6700,6700,6700,6700,0
20240305,134300,168055520,6700,6700,6700,6700,0
20240305,134200,168055520,6700,6700,6700,6700,100
20240305,134100,167385520,6690,6710,6710,6690,660
20240305,134000,162965840,6710,6710,6710,6710,0
20240305,133900,162965840,6710,6710,6710,6710,0
20240305,133800,162965840,6710,6710,6710,6710,0
20240305,133700,162965840,6710,6710,6710,6710,1
20240305,133600,162959130,6700,6700,6700,6700,120
20240305,133500,162155130,6710,6710,6710,6710,45
20240305,133400,161853180,6710,6710,6710,6710,0
20240305,133300,161853180,6710,6710,6710,6710,0
20240305,133200,161853180,6710,6710,6710,6710,0
20240305,133100,161853180,6710,6710,6710,6710,0
20240305,133000,161853180,6710,6710,6710,6710,0
20240305,132900,161853180,6710,6710,6710,6710,10
20240305,132800,161786080,6710,6710,6710,6710,100
20240305,132700,161115080,6700,6700,6700,6700,0
20240305,132600,161115080,6700,6700,6700,6700,60
20240305,132500,160713080,6700,6700,6700,6700,0
20240305,132400,160713080,6700,6700,6700,6700,0
20240305,132300,160713080,6700,6700,6700,6700,0
20240305,132200,160713080,6700,6700,6700,6700,0
20240305,132100,160713080,6700,6700,6700,6700,340
20240305,132000,158435080,6710,6710,6710,6710,0
20240305,131900,158435080,6710,6710,6710,6710,0
20240305,131800,158435080,6710,6710,6710,6710,595
20240305,131700,154442630,6700,6700,6700,6700,0
20240305,131600,154442630,6700,6700,6700,6700,20
20240305,131500,154308630,6700,6700,6700,6700,0
20240305,131400,154308630,6700,6700,6700,6700,0
20240305,131300,154308630,6700,6700,6700,6700,0
20240305,131200,154308630,6700,6700,6700,6700,3
20240305,131100,154288530,6700,6700,6700,6700,0
20240305,131000,154288530,6700,6700,6700,6700,0
20240305,130900,154288530,6700,6700,6700,6700,0
20240305,130800,154288530,6700,6710,6710,6700,20
20240305,130700,154154380,6710,6710,6710,6710,10
20240305,130600,154087280,6700,6700,6700,6700,0
20240305,130500,154087280,6700,6700,6700,6700,0
20240305,130400,154087280,6700,6700,6700,6700,0
20240305,130300,154087280,6700,6700,6700,6700,44
20240305,130200,153792480,6710,6710,6710,6710,0
20240305,130100,153792480,6710,6710,6710,6710,13
20240305,130000,153705250,6710,6710,6710,6710,1
20240305,125900,153698540,6710,6710,6710,6710,100
20240305,125800,153027540,6710,6710,6710,6710,0
20240305,125700,153027540,6710,6710,6710,6710,4
20240305,125600,153000700,6700,6700,6700,6700,2
20240305,125500,152987300,6700,6700,6700,6700,0
20240305,125400,152987300,6700,6700,6700,6700,0
20240305,125300,152987300,6700,6700,6700,6700,335
20240305,125200,150742800,6710,6710,6710,6710,0
20240305,125100,150742800,6710,6710,6710,6710,0
20240305,125000,150742800,6710,6710,6710,6710,7
20240305,124900,150695830,6700,6700,6700,6700,0
20240305,124800,150695830,6700,6700,6700,6700,20
20240305,124700,150561830,6710,6710,6710,6710,0
20240305,124600,150561830,6710,6710,6710,6710,105
20240305,124500,149857280,6710,6710,6710,6710,44
20240305,124400,149562040,6710,6710,6710,6710,0
20240305,124300,149562040,6710,6710,6710,6700,14
20240305,124200,149468150,6700,6700,6700,6700,146
20240305,124100,148489950,6700,6700,6700,6700,1
20240305,124000,148483250,6710,6710,6710,6710,0
20240305,123900,148483250,6710,6710,6710,6710,411
20240305,123800,145725440,6700,6700,6700,6700,1
20240305,123700,145718740,6710,6710,6710,6710,101
20240305,123600,145041030,6710,6700,6710,6700,45
20240305,123500,144739460,6710,6710,6710,6710,0
20240305,123400,144739460,6710,6710,6710,6710,0
20240305,123300,144739460,6710,6710,6710,6700,47
20240305,123200,144424470,6700,6700,6700,6700,0
20240305,123100,144424470,6700,6700,6700,6700,0
20240305,123000,144424470,6700,6700,6700,6700,526
20240305,122900,140900270,6710,6710,6710,6710,7
20240305,122800,140853300,6710,6710,6710,6710,0
20240305,122700,140853300,6710,6710,6710,6710,0
20240305,122600,140853300,6710,6710,6710,6710,0
20240305,122500,140853300,6710,6710,6710,6710,0
20240305,122400,140853300,6710,6710,6710,6710,1
20240305,122300,140846590,6710,6710,6710,6710,0
20240305,122200,140846590,6710,6710,6710,6710,7
20240305,122100,140799620,6700,6700,6700,6700,0
20240305,122000,140799620,6700,6700,6700,6700,0
20240305,121900,140799620,6700,6700,6700,6700,0
20240305,121800,140799620,6700,6700,6700,6700,0
20240305,121700,140799620,6700,6700,6700,6700,0
20240305,121600,140799620,6700,6700,6700,6700,120
20240305,121500,139995620,6710,6710,6710,6710,7
20240305,121400,139948650,6710,6710,6710,6710,0
20240305,121300,139948650,6710,6710,6710,6710,0
20240305,121200,139948650,6710,6710,6710,6710,40
20240305,121100,139680250,6710,6710,6710,6710,0
20240305,121000,139680250,6710,6710,6710,6710,0
20240305,120900,139680250,6710,6710,6710,6710,1
20240305,120800,139673540,6710,6710,6710,6710,27
20240305,120700,139492370,6710,6710,6710,6710,0
20240305,120600,139492370,6710,6710,6710,6710,0
20240305,120500,139492370,6710,6710,6710,6710,10
20240305,120400,139425270,6700,6700,6700,6700,11
20240305,120300,139351570,6710,6710,6710,6710,0
20240305,120200,139351570,6710,6710,6710,6710,0
20240305,120100,139351570,6710,6710,6710,6710,7
20240305,120000,139304600,6710,6710,6710,6710,46
20240305,115900,138995940,6700,6700,6700,6700,0
20240305,115800,138995940,6700,6700,6700,6700,5
20240305,115700,138962440,6720,6720,6720,6720,0
20240305,115600,138962440,6720,6720,6720,6720,0
20240305,115500,138962440,6720,6720,6720,6720,1
20240305,115400,138955720,6720,6710,6720,6710,707
20240305,115300,134211680,6720,6720,6720,6720,1
20240305,115200,134204960,6710,6710,6710,6710,0
20240305,115100,134204960,6710,6710,6710,6710,0
20240305,115000,134204960,6710,6700,6710,6700,502
20240305,114900,130838540,6700,6700,6700,6700,246
20240305,114800,129190340,6710,6710,6710,6710,0
20240305,114700,129190340,6710,6710,6710,6710,7
20240305,114600,129143370,6710,6710,6710,6710,0
20240305,114500,129143370,6710,6710,6710,6710,0
20240305,114400,129143370,6710,6710,6710,6710,0
20240305,114300,129143370,6710,6710,6710,6710,0
20240305,114200,129143370,6710,6710,6710,6710,0
20240305,114100,129143370,6710,6710,6710,6710,1
20240305,114000,129136660,6710,6710,6710,6710,0
20240305,113900,129136660,6710,6710,6710,6710,0
20240305,113800,129136660,6710,6710,6710,6710,384
20240305,113700,126560020,6720,6720,6720,6720,191
20240305,113600,125276500,6720,6720,6720,6720,0
20240305,113500,125276500,6720,6720,6720,6720,80
20240305,113400,124738900,6720,6720,6720,6720,0
20240305,113300,124738900,6720,6720,6720,6720,1
20240305,113200,124732180,6720,6720,6720,6720,0
20240305,113100,124732180,6720,6720,6720,6720,9
20240305,113000,124671700,6720,6730,6730,6720,91
20240305,112900,124060160,6730,6730,6730,6730,100
20240305,112800,123387160,6720,6720,6720,6720,0
20240305,112700,123387160,6720,6730,6730,6720,250
20240305,112600,121706660,6720,6720,6720,6720,102
20240305,112500,121021220,6720,6720,6720,6720,10
20240305,112400,120954020,6720,6720,6720,6720,91
20240305,112300,120342500,6720,6720,6720,6720,13
20240305,112200,120255140,6720,6720,6720,6720,32
20240305,112100,120040100,6720,6720,6720,6720,3
20240305,112000,120019940,6720,6720,6720,6720,50
20240305,111900,119683940,6720,6720,6720,6720,30
20240305,111800,119482340,6720,6720,6720,6720,0
20240305,111700,119482340,6720,6720,6720,6720,0
20240305,111600,119482340,6720,6720,6720,6720,0
20240305,111500,119482340,6720,6720,6720,6720,250
20240305,111400,117802340,6720,6720,6720,6720,38
20240305,111300,117546980,6710,6710,6710,6710,103
20240305,111200,116855850,6710,6700,6710,6700,122
20240305,111100,116037340,6700,6700,6700,6700,0
20240305,111000,116037340,6700,6700,6700,6700,0
20240305,110900,116037340,6700,6700,6700,6700,5
20240305,110800,116003840,6700,6700,6700,6700,0
20240305,110700,116003840,6700,6700,6700,6700,25
20240305,110600,115836340,6710,6710,6710,6710,0
20240305,110500,115836340,6710,6710,6710,6710,0
20240305,110400,115836340,6710,6710,6710,6710,5
20240305,110300,115802790,6690,6690,6690,6690,0
20240305,110200,115802790,6690,6710,6710,6690,691
20240305,110100,111174530,6720,6720,6720,6720,0
20240305,110000,111174530,6720,6720,6720,6720,10
20240305,105900,111107330,6710,6720,6720,6710,21
20240305,105800,110966220,6720,6720,6720,6720,0
20240305,105700,110966220,6720,6720,6720,6720,0
20240305,105600,110966220,6720,6720,6720,6720,0
20240305,105500,110966220,6720,6720,6720,6720,0
20240305,105400,110966220,6720,6720,6720,6720,0
20240305,105300,110966220,6720,6710,6720,6710,79
20240305,105200,110435790,6720,6720,6720,6710,210
20240305,105100,109024650,6730,6730,6730,6730,0
20240305,105000,109024650,6730,6730,6730,6730,0
20240305,104900,109024650,6730,6730,6730,6730,1
20240305,104800,109017920,6700,6700,6700,6700,0
20240305,104700,109017920,6700,6700,6700,6700,0
20240305,104600,109017920,6700,6700,6700,6700,0
20240305,104500,109017920,6700,6700,6700,6700,0
20240305,104400,109017920,6700,6700,6700,6700,100
20240305,104300,108347920,6700,6700,6700,6700,0
20240305,104200,108347920,6700,6730,6730,6700,65
20240305,104100,107910800,6710,6710,6710,6710,225
20240305,104000,106401050,6700,6700,6700,6700,36
20240305,103900,106159850,6690,6690,6690,6690,0
20240305,103800,106159850,6690,6700,6700,6690,2
20240305,103700,106146460,6700,6700,6700,6700,5
20240305,103600,106112960,6690,6690,6690,6690,0
20240305,103500,106112960,6690,6700,6700,6690,80
20240305,103400,105577380,6710,6710,6710,6710,5
20240305,103300,105543830,6720,6720,6720,6720,120
20240305,103200,104737430,6720,6690,6720,6690,226
20240305,103100,103219040,6690,6690,6690,6690,20
20240305,103000,103085240,6690,6700,6700,6690,25
20240305,102900,102917890,6690,6690,6690,6690,200
20240305,102800,101579890,6690,6690,6690,6690,0
20240305,102700,101579890,6690,6690,6690,6690,74
20240305,102600,101084830,6690,6700,6700,6690,215
20240305,102500,99646470,6690,6690,6690,6690,95
20240305,102400,99010920,6690,6710,6710,6690,3923
20240305,102300,72728910,6710,6710,6710,6710,1
20240305,102200,72722200,6710,6720,6720,6710,72
20240305,102100,72238470,6720,6720,6720,6720,0
20240305,102000,72238470,6720,6720,6720,6720,0
20240305,101900,72238470,6720,6720,6720,6720,0
20240305,101800,72238470,6720,6720,6720,6720,0
20240305,101700,72238470,6720,6720,6720,6720,0
20240305,101600,72238470,6720,6720,6720,6720,0
20240305,101500,72238470,6720,6730,6730,6720,749
20240305,101400,67203640,6730,6730,6730,6730,531
20240305,101300,63630010,6730,6730,6730,6730,0
20240305,101200,63630010,6730,6730,6730,6730,53
20240305,101100,63273320,6740,6740,6740,6740,0
20240305,101000,63273320,6740,6740,6740,6740,0
20240305,100900,63273320,6740,6740,6740,6740,0
20240305,100800,63273320,6740,6740,6740,6740,0
20240305,100700,63273320,6740,6740,6740,6740,0
20240305,100600,63273320,6740,6740,6740,6740,1
20240305,100500,63266580,6740,6740,6740,6740,35
20240305,100400,63030680,6740,6740,6740,6740,0
20240305,100300,63030680,6740,6740,6740,6740,0
20240305,100200,63030680,6740,6740,6740,6740,60
20240305,100100,62626280,6750,6750,6750,6750,0
20240305,100000,62626280,6750,6750,6750,6750,496
20240305,095900,59278280,6750,6750,6750,6750,0
20240305,095800,59278280,6750,6750,6750,6750,0
20240305,095700,59278280,6750,6750,6750,6750,428
20240305,095600,56389280,6750,6750,6750,6750,0
20240305,095500,56389280,6750,6750,6750,6750,0
20240305,095400,56389280,6750,6730,6750,6730,160
20240305,095300,55309480,6730,6730,6730,6730,0
20240305,095200,55309480,6730,6740,6740,6730,11
20240305,095100,55235420,6760,6760,6760,6760,5
20240305,095000,55201620,6750,6740,6750,6740,781
20240305,094900,49931680,6740,6730,6740,6730,467
20240305,094800,46788550,6720,6720,6720,6720,0
20240305,094700,46788550,6720,6720,6720,6720,0
20240305,094600,46788550,6720,6720,6730,6720,176
20240305,094500,45605730,6730,6730,6730,6730,48
20240305,094400,45282690,6730,6730,6730,6730,124
20240305,094300,44448170,6730,6730,6730,6730,1
20240305,094200,44441440,6720,6720,6720,6720,21
20240305,094100,44300320,6720,6720,6720,6720,0
20240305,094000,44300320,6720,6720,6720,6720,0
20240305,093900,44300320,6720,6720,6720,6720,60
20240305,093800,43897120,6740,6730,6740,6730,387
20240305,093700,41292600,6740,6740,6740,6740,20
20240305,093600,41157800,6740,6740,6740,6740,1
20240305,093500,41151060,6730,6730,6730,6730,420
20240305,093400,38324460,6730,6730,6730,6730,0
20240305,093300,38324460,6730,6730,6730,6730,5
20240305,093200,38290810,6720,6720,6720,6720,0
20240305,093100,38290810,6720,6720,6720,6720,35
20240305,093000,38055610,6720,6710,6720,6710,41
20240305,092900,37780110,6720,6720,6720,6720,0
20240305,092800,37780110,6720,6720,6720,6720,1
20240305,092700,37773390,6710,6710,6710,6710,40
20240305,092600,37504990,6720,6720,6720,6720,262
20240305,092500,35744350,6720,6720,6720,6720,101
20240305,092400,35065630,6720,6720,6720,6720,1
20240305,092300,35058910,6710,6710,6710,6710,3
20240305,092200,35038780,6720,6720,6720,6710,140
20240305,092100,34099010,6710,6710,6720,6710,232
20240305,092000,32541990,6710,6710,6710,6710,30
20240305,091900,32340690,6710,6720,6720,6710,90
20240305,091800,31736690,6710,6720,6720,6710,122
20240305,091700,30917350,6720,6720,6720,6720,0
20240305,091600,30917350,6720,6720,6720,6720,198
20240305,091500,29586790,6720,6720,6720,6720,0
20240305,091400,29586790,6720,6720,6720,6720,0
20240305,091300,29586790,6720,6720,6720,6720,5
20240305,091200,29553190,6720,6720,6720,6720,410
20240305,091100,26797990,6710,6710,6710,6710,0
20240305,091000,26797990,6710,6710,6710,6710,108
20240305,090900,26073310,6710,6730,6730,6710,12
20240305,090800,25992770,6730,6730,6730,6730,148
20240305,090700,24996730,6750,6710,6760,6680,574
20240305,090600,21150430,6760,6700,6770,6700,69
20240305,090500,20686600,6700,6700,6700,6700,7
20240305,090400,20639700,6690,6690,6690,6690,151
20240305,090300,19629510,6690,6720,6720,6690,2397
20240305,090200,3578670,6780,6770,6790,6770,303
20240305,090100,1523940,6720,6720,6720,6720,0
20240305,090000,1523940,6720,6790,6790,6720,225