KissMeData/000390/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,183100,293369130,6540,6540,6540,6540,546
20240315,183000,293369130,6540,6540,6540,6540,0
20240315,182900,293369130,6540,6540,6540,6540,0
20240315,182800,293369130,6540,6540,6540,6540,0
20240315,182700,293369130,6540,6540,6540,6540,0
20240315,182600,293369130,6540,6540,6540,6540,0
20240315,182500,293369130,6540,6540,6540,6540,0
20240315,182400,293369130,6540,6540,6540,6540,0
20240315,182300,293369130,6540,6540,6540,6540,0
20240315,182200,293369130,6540,6540,6540,6540,0
20240315,182100,293369130,6540,6540,6540,6540,0
20240315,182000,293369130,6540,6540,6540,6540,0
20240315,181900,293369130,6540,6540,6540,6540,0
20240315,181800,293369130,6540,6540,6540,6540,0
20240315,181700,293369130,6540,6540,6540,6540,0
20240315,181600,293369130,6540,6540,6540,6540,0
20240315,181500,293369130,6540,6540,6540,6540,0
20240315,181400,293369130,6540,6540,6540,6540,0
20240315,181300,293369130,6540,6540,6540,6540,0
20240315,181200,293369130,6540,6540,6540,6540,0
20240315,181100,293369130,6540,6540,6540,6540,0
20240315,181000,293369130,6540,6540,6540,6540,0
20240315,180900,293369130,6540,6540,6540,6540,0
20240315,180800,293369130,6540,6540,6540,6540,0
20240315,180700,293369130,6540,6540,6540,6540,0
20240315,180600,293369130,6540,6540,6540,6540,0
20240315,180500,293369130,6540,6540,6540,6540,0
20240315,180400,293369130,6540,6540,6540,6540,0
20240315,180300,293369130,6540,6540,6540,6540,0
20240315,180200,293369130,6540,6540,6540,6540,0
20240315,180100,293369130,6540,6540,6540,6540,546
20240315,180000,293369130,6540,6540,6540,6540,0
20240315,175900,293369130,6540,6540,6540,6540,0
20240315,175800,293369130,6540,6540,6540,6540,0
20240315,175700,293369130,6540,6540,6540,6540,0
20240315,175600,293369130,6540,6540,6540,6540,0
20240315,175500,293369130,6540,6540,6540,6540,0
20240315,175400,293369130,6540,6540,6540,6540,0
20240315,175300,293369130,6540,6540,6540,6540,0
20240315,175200,293369130,6540,6540,6540,6540,0
20240315,175100,293369130,6540,6540,6540,6540,0
20240315,175000,293369130,6540,6540,6540,6540,0
20240315,174900,293369130,6540,6540,6540,6540,0
20240315,174800,293369130,6540,6540,6540,6540,0
20240315,174700,293369130,6540,6540,6540,6540,0
20240315,174600,293369130,6540,6540,6540,6540,0
20240315,174500,293369130,6540,6540,6540,6540,0
20240315,174400,293369130,6540,6540,6540,6540,0
20240315,174300,293369130,6540,6540,6540,6540,0
20240315,174200,293369130,6540,6540,6540,6540,0
20240315,174100,293369130,6540,6540,6540,6540,0
20240315,174000,293369130,6540,6540,6540,6540,0
20240315,173900,293369130,6540,6540,6540,6540,0
20240315,173800,293369130,6540,6540,6540,6540,0
20240315,173700,293369130,6540,6540,6540,6540,0
20240315,173600,293369130,6540,6540,6540,6540,0
20240315,173500,293369130,6540,6540,6540,6540,0
20240315,173400,293369130,6540,6540,6540,6540,0
20240315,173300,293369130,6540,6540,6540,6540,0
20240315,173200,293369130,6540,6540,6540,6540,0
20240315,173100,293369130,6540,6540,6540,6540,546
20240315,173000,293369130,6540,6540,6540,6540,0
20240315,172900,293369130,6540,6540,6540,6540,0
20240315,172800,293369130,6540,6540,6540,6540,0
20240315,172700,293369130,6540,6540,6540,6540,0
20240315,172600,293369130,6540,6540,6540,6540,0
20240315,172500,293369130,6540,6540,6540,6540,0
20240315,172400,293369130,6540,6540,6540,6540,0
20240315,172300,293369130,6540,6540,6540,6540,0
20240315,172200,293369130,6540,6540,6540,6540,0
20240315,172100,293369130,6540,6540,6540,6540,0
20240315,172000,293369130,6540,6540,6540,6540,0
20240315,171900,293369130,6540,6540,6540,6540,0
20240315,171800,293369130,6540,6540,6540,6540,0
20240315,171700,293369130,6540,6540,6540,6540,0
20240315,171600,293369130,6540,6540,6540,6540,0
20240315,171500,293369130,6540,6540,6540,6540,0
20240315,171400,293369130,6540,6540,6540,6540,0
20240315,171300,293369130,6540,6540,6540,6540,0
20240315,171200,293369130,6540,6540,6540,6540,0
20240315,171100,293369130,6540,6540,6540,6540,0
20240315,171000,293369130,6540,6540,6540,6540,0
20240315,170900,293369130,6540,6540,6540,6540,0
20240315,170800,293369130,6540,6540,6540,6540,0
20240315,170700,293369130,6540,6540,6540,6540,0
20240315,170600,293369130,6540,6540,6540,6540,0
20240315,170500,293369130,6540,6540,6540,6540,0
20240315,170400,293369130,6540,6540,6540,6540,0
20240315,170300,293369130,6540,6540,6540,6540,0
20240315,170200,293369130,6540,6540,6540,6540,0
20240315,170100,293369130,6540,6540,6540,6540,546
20240315,170000,293369130,6540,6540,6540,6540,0
20240315,165900,293369130,6540,6540,6540,6540,0
20240315,165800,293369130,6540,6540,6540,6540,0
20240315,165700,293369130,6540,6540,6540,6540,0
20240315,165600,293369130,6540,6540,6540,6540,0
20240315,165500,293369130,6540,6540,6540,6540,0
20240315,165400,293369130,6540,6540,6540,6540,0
20240315,165300,293369130,6540,6540,6540,6540,0
20240315,165200,293369130,6540,6540,6540,6540,0
20240315,165100,293369130,6540,6540,6540,6540,0
20240315,165000,293369130,6540,6540,6540,6540,0
20240315,164900,293369130,6540,6540,6540,6540,0
20240315,164800,293369130,6540,6540,6540,6540,0
20240315,164700,293369130,6540,6540,6540,6540,0
20240315,164600,293369130,6540,6540,6540,6540,0
20240315,164500,293369130,6540,6540,6540,6540,0
20240315,164400,293369130,6540,6540,6540,6540,0
20240315,164300,293369130,6540,6540,6540,6540,0
20240315,164200,293369130,6540,6540,6540,6540,0
20240315,164100,293369130,6540,6540,6540,6540,0
20240315,164000,293369130,6540,6540,6540,6540,0
20240315,163900,293369130,6540,6540,6540,6540,0
20240315,163800,293369130,6540,6540,6540,6540,0
20240315,163700,293369130,6540,6540,6540,6540,0
20240315,163600,293369130,6540,6540,6540,6540,0
20240315,163500,293369130,6540,6540,6540,6540,0
20240315,163400,293369130,6540,6540,6540,6540,0
20240315,163300,293369130,6540,6540,6540,6540,0
20240315,163200,293369130,6540,6540,6540,6540,0
20240315,163100,293369130,6540,6540,6540,6540,546
20240315,163000,293369130,6540,6540,6540,6540,0
20240315,162900,293369130,6540,6540,6540,6540,0
20240315,162800,293369130,6540,6540,6540,6540,0
20240315,162700,293369130,6540,6540,6540,6540,0
20240315,162600,293369130,6540,6540,6540,6540,0
20240315,162500,293369130,6540,6540,6540,6540,0
20240315,162400,293369130,6540,6540,6540,6540,0
20240315,162300,293369130,6540,6540,6540,6540,0
20240315,162200,293369130,6540,6540,6540,6540,0
20240315,162100,293369130,6540,6540,6540,6540,0
20240315,162000,293369130,6540,6540,6540,6540,0
20240315,161900,293369130,6540,6540,6540,6540,0
20240315,161800,293369130,6540,6540,6540,6540,0
20240315,161700,293369130,6540,6540,6540,6540,0
20240315,161600,293369130,6540,6540,6540,6540,0
20240315,161500,293369130,6540,6540,6540,6540,0
20240315,161400,293369130,6540,6540,6540,6540,0
20240315,161300,293369130,6540,6540,6540,6540,0
20240315,161200,293369130,6540,6540,6540,6540,0
20240315,161100,293369130,6540,6540,6540,6540,0
20240315,161000,293369130,6540,6540,6540,6540,0
20240315,160900,293369130,6540,6540,6540,6540,0
20240315,160800,293369130,6540,6540,6540,6540,0
20240315,160700,293369130,6540,6540,6540,6540,0
20240315,160600,293369130,6540,6540,6540,6540,0
20240315,160500,293369130,6540,6540,6540,6540,0
20240315,160400,293369130,6540,6540,6540,6540,0
20240315,160300,293369130,6540,6540,6540,6540,0
20240315,160200,293369130,6540,6540,6540,6540,0
20240315,160100,293369130,6540,6540,6540,6540,546
20240315,160000,293369130,6540,6540,6540,6540,0
20240315,155900,293369130,6540,6540,6540,6540,0
20240315,155800,293369130,6540,6540,6540,6540,0
20240315,155700,293369130,6540,6540,6540,6540,0
20240315,155600,293369130,6540,6540,6540,6540,0
20240315,155500,293369130,6540,6540,6540,6540,0
20240315,155400,293369130,6540,6540,6540,6540,0
20240315,155300,293369130,6540,6540,6540,6540,0
20240315,155200,293369130,6540,6540,6540,6540,0
20240315,155100,293369130,6540,6540,6540,6540,0
20240315,155000,293369130,6540,6540,6540,6540,0
20240315,154900,293369130,6540,6540,6540,6540,0
20240315,154800,293369130,6540,6540,6540,6540,0
20240315,154700,293369130,6540,6540,6540,6540,0
20240315,154600,293369130,6540,6540,6540,6540,0
20240315,154500,293369130,6540,6540,6540,6540,0
20240315,154400,293369130,6540,6540,6540,6540,0
20240315,154300,293369130,6540,6540,6540,6540,0
20240315,154200,293369130,6540,6540,6540,6540,0
20240315,154100,293369130,6540,6540,6540,6540,0
20240315,154000,293369130,6540,6540,6540,6540,0
20240315,153900,293369130,6540,6540,6540,6540,0
20240315,153800,293369130,6540,6540,6540,6540,0
20240315,153700,293369130,6540,6540,6540,6540,0
20240315,153600,293369130,6540,6540,6540,6540,0
20240315,153500,293369130,6540,6540,6540,6540,0
20240315,153400,293369130,6540,6540,6540,6540,0
20240315,153300,293369130,6540,6540,6540,6540,0
20240315,153200,293369130,6540,6540,6540,6540,0
20240315,153100,293369130,6540,6540,6540,6540,546
20240315,153000,293369130,6540,6540,6540,6540,546
20240315,152900,289798290,6530,6530,6530,6530,0
20240315,152800,289798290,6530,6530,6530,6530,0
20240315,152700,289798290,6530,6530,6530,6530,0
20240315,152600,289798290,6530,6530,6530,6530,0
20240315,152500,289798290,6530,6530,6530,6530,0
20240315,152400,289798290,6530,6530,6530,6530,0
20240315,152300,289798290,6530,6530,6530,6530,0
20240315,152200,289798290,6530,6530,6530,6530,0
20240315,152100,289798290,6530,6530,6530,6530,0
20240315,152000,289798290,6530,6530,6530,6530,0
20240315,151900,289798290,6530,6520,6530,6520,190
20240315,151800,288558490,6540,6540,6540,6540,2
20240315,151700,288545410,6540,6540,6540,6540,3
20240315,151600,288525790,6540,6530,6540,6530,130
20240315,151500,287676630,6520,6520,6520,6520,0
20240315,151400,287676630,6520,6520,6520,6520,78
20240315,151300,287168070,6520,6520,6520,6520,17
20240315,151200,287057230,6520,6530,6530,6520,910
20240315,151100,281122430,6530,6530,6530,6530,11
20240315,151000,281050600,6540,6540,6540,6540,0
20240315,150900,281050600,6540,6530,6540,6530,3
20240315,150800,281031000,6540,6540,6540,6540,0
20240315,150700,281031000,6540,6540,6540,6540,0
20240315,150600,281031000,6540,6540,6540,6540,0
20240315,150500,281031000,6540,6540,6540,6540,0
20240315,150400,281031000,6540,6520,6540,6520,106
20240315,150300,280339480,6530,6530,6530,6530,524
20240315,150200,276917760,6530,6530,6530,6530,0
20240315,150100,276917760,6530,6530,6530,6520,235
20240315,150000,275383710,6530,6530,6530,6530,67
20240315,145900,274946200,6530,6530,6530,6530,9
20240315,145800,274887430,6530,6540,6540,6530,334
20240315,145700,272706360,6530,6520,6530,6520,374
20240315,145600,270264250,6520,6520,6520,6520,10
20240315,145500,270199050,6520,6510,6520,6510,299
20240315,145400,268249680,6510,6510,6510,6510,88
20240315,145300,267676800,6510,6510,6510,6510,3
20240315,145200,267657270,6510,6500,6510,6500,47
20240315,145100,267351700,6500,6500,6500,6500,0
20240315,145000,267351700,6500,6500,6500,6500,0
20240315,144900,267351700,6500,6500,6500,6500,0
20240315,144800,267351700,6500,6500,6500,6500,0
20240315,144700,267351700,6500,6500,6500,6500,0
20240315,144600,267351700,6500,6500,6500,6500,20
20240315,144500,267221700,6500,6500,6500,6500,0
20240315,144400,267221700,6500,6500,6500,6500,0
20240315,144300,267221700,6500,6500,6500,6500,1
20240315,144200,267215200,6480,6480,6480,6470,265
20240315,144100,265498700,6500,6500,6500,6500,0
20240315,144000,265498700,6500,6500,6500,6500,1
20240315,143900,265492200,6500,6480,6500,6480,529
20240315,143800,262056920,6480,6480,6480,6480,24
20240315,143700,261901400,6480,6480,6480,6480,0
20240315,143600,261901400,6480,6480,6480,6480,4
20240315,143500,261875480,6470,6470,6470,6460,32
20240315,143400,261668540,6470,6470,6470,6470,170
20240315,143300,260568640,6470,6470,6470,6470,19
20240315,143200,260445710,6470,6470,6480,6470,301
20240315,143100,258497790,6470,6470,6470,6470,83
20240315,143000,257960780,6460,6460,6460,6460,92
20240315,142900,257366460,6460,6460,6460,6460,0
20240315,142800,257366460,6460,6470,6470,6460,13
20240315,142700,257282450,6460,6460,6460,6460,0
20240315,142600,257282450,6460,6470,6470,6460,203
20240315,142500,255969090,6470,6480,6480,6470,142
20240315,142400,255050330,6480,6480,6480,6480,0
20240315,142300,255050330,6480,6500,6500,6480,21
20240315,142200,254914230,6480,6480,6480,6460,4779
20240315,142100,224017070,6480,6500,6500,6480,191
20240315,142000,222779080,6500,6480,6500,6470,1727
20240315,141900,211600220,6480,6480,6480,6480,0
20240315,141800,211600220,6480,6490,6500,6480,1368
20240315,141700,202730900,6500,6500,6500,6500,466
20240315,141600,199701900,6500,6500,6500,6500,5
20240315,141500,199669400,6510,6510,6510,6510,0
20240315,141400,199669400,6510,6510,6510,6510,0
20240315,141300,199669400,6510,6510,6510,6510,5
20240315,141200,199636850,6510,6510,6510,6510,0
20240315,141100,199636850,6510,6510,6510,6510,0
20240315,141000,199636850,6510,6510,6510,6510,0
20240315,140900,199636850,6510,6510,6510,6510,0
20240315,140800,199636850,6510,6510,6510,6510,0
20240315,140700,199636850,6510,6510,6510,6510,0
20240315,140600,199636850,6510,6510,6510,6510,0
20240315,140500,199636850,6510,6510,6510,6510,0
20240315,140400,199636850,6510,6510,6510,6510,0
20240315,140300,199636850,6510,6510,6510,6510,0
20240315,140200,199636850,6510,6510,6510,6510,1
20240315,140100,199630340,6510,6510,6510,6510,5
20240315,140000,199597790,6510,6510,6510,6510,0
20240315,135900,199597790,6510,6510,6510,6510,0
20240315,135800,199597790,6510,6510,6510,6510,9
20240315,135700,199539200,6510,6510,6510,6510,0
20240315,135600,199539200,6510,6510,6510,6510,13
20240315,135500,199454570,6510,6520,6520,6510,10
20240315,135400,199389430,6510,6520,6520,6510,708
20240315,135300,194779550,6520,6520,6520,6520,0
20240315,135200,194779550,6520,6520,6520,6520,1
20240315,135100,194773030,6520,6520,6520,6520,2
20240315,135000,194759990,6520,6520,6520,6520,7
20240315,134900,194714350,6530,6530,6530,6520,186
20240315,134800,193500040,6530,6530,6530,6530,0
20240315,134700,193500040,6530,6530,6530,6530,0
20240315,134600,193500040,6530,6530,6530,6530,0
20240315,134500,193500040,6530,6530,6530,6530,0
20240315,134400,193500040,6530,6530,6530,6530,0
20240315,134300,193500040,6530,6530,6530,6530,0
20240315,134200,193500040,6530,6530,6530,6530,0
20240315,134100,193500040,6530,6530,6530,6530,2
20240315,134000,193486980,6540,6540,6540,6540,0
20240315,133900,193486980,6540,6540,6540,6540,0
20240315,133800,193486980,6540,6540,6540,6540,0
20240315,133700,193486980,6540,6540,6540,6540,15
20240315,133600,193388880,6540,6540,6540,6540,11
20240315,133500,193316940,6540,6540,6540,6540,1
20240315,133400,193310400,6540,6540,6540,6540,0
20240315,133300,193310400,6540,6540,6540,6540,5
20240315,133200,193277700,6530,6520,6530,6520,21
20240315,133100,193140580,6540,6520,6540,6520,17
20240315,133000,193029520,6540,6530,6540,6520,20
20240315,132900,192898890,6540,6520,6540,6520,25
20240315,132800,192735630,6520,6520,6520,6520,1
20240315,132700,192729110,6510,6510,6510,6510,0
20240315,132600,192729110,6510,6510,6510,6510,0
20240315,132500,192729110,6510,6510,6510,6510,5
20240315,132400,192696560,6500,6500,6500,6500,5
20240315,132300,192664060,6500,6500,6500,6500,0
20240315,132200,192664060,6500,6500,6500,6500,0
20240315,132100,192664060,6500,6500,6500,6500,2
20240315,132000,192651060,6520,6520,6520,6520,0
20240315,131900,192651060,6520,6500,6520,6500,1223
20240315,131800,184697160,6500,6500,6500,6500,23
20240315,131700,184547660,6500,6500,6500,6500,0
20240315,131600,184547660,6500,6500,6500,6500,1001
20240315,131500,178041160,6500,6500,6500,6500,0
20240315,131400,178041160,6500,6500,6500,6500,0
20240315,131300,178041160,6500,6500,6500,6500,25
20240315,131200,177878660,6500,6500,6500,6500,38
20240315,131100,177631660,6500,6500,6500,6500,0
20240315,131000,177631660,6500,6500,6500,6500,30
20240315,130900,177436660,6500,6500,6500,6500,0
20240315,130800,177436660,6500,6500,6500,6500,0
20240315,130700,177436660,6500,6500,6500,6500,0
20240315,130600,177436660,6500,6500,6500,6500,0
20240315,130500,177436660,6500,6500,6500,6500,0
20240315,130400,177436660,6500,6500,6500,6500,598
20240315,130300,173549660,6500,6500,6500,6500,0
20240315,130200,173549660,6500,6500,6500,6500,395
20240315,130100,170982160,6520,6520,6520,6520,5
20240315,130000,170949560,6500,6500,6500,6500,0
20240315,125900,170949560,6500,6500,6500,6500,0
20240315,125800,170949560,6500,6500,6500,6500,0
20240315,125700,170949560,6500,6500,6500,6500,16
20240315,125600,170845560,6520,6520,6520,6520,0
20240315,125500,170845560,6520,6520,6520,6520,0
20240315,125400,170845560,6520,6520,6520,6520,5
20240315,125300,170812960,6520,6520,6520,6520,1
20240315,125200,170806440,6500,6500,6500,6500,350
20240315,125100,168531440,6500,6500,6500,6500,0
20240315,125000,168531440,6500,6500,6500,6500,0
20240315,124900,168531440,6500,6500,6500,6500,0
20240315,124800,168531440,6500,6520,6520,6500,156
20240315,124700,167517140,6500,6500,6500,6500,0
20240315,124600,167517140,6500,6500,6500,6500,21
20240315,124500,167380640,6500,6500,6500,6500,0
20240315,124400,167380640,6500,6520,6520,6500,617
20240315,124300,163361250,6520,6520,6520,6520,0
20240315,124200,163361250,6520,6520,6520,6520,0
20240315,124100,163361250,6520,6520,6520,6520,0
20240315,124000,163361250,6520,6520,6520,6520,0
20240315,123900,163361250,6520,6520,6520,6520,0
20240315,123800,163361250,6520,6520,6520,6520,6
20240315,123700,163322130,6520,6520,6520,6520,0
20240315,123600,163322130,6520,6520,6520,6520,381
20240315,123500,160838010,6520,6520,6520,6520,0
20240315,123400,160838010,6520,6530,6530,6520,327
20240315,123300,158702900,6540,6540,6540,6540,0
20240315,123200,158702900,6540,6540,6540,6540,0
20240315,123100,158702900,6540,6540,6540,6540,15
20240315,123000,158604800,6540,6540,6540,6540,0
20240315,122900,158604800,6540,6540,6540,6540,0
20240315,122800,158604800,6540,6540,6540,6540,0
20240315,122700,158604800,6540,6540,6540,6540,20
20240315,122600,158474000,6520,6520,6520,6520,355
20240315,122500,156159400,6540,6540,6540,6540,0
20240315,122400,156159400,6540,6540,6540,6540,0
20240315,122300,156159400,6540,6540,6540,6540,0
20240315,122200,156159400,6540,6540,6540,6540,0
20240315,122100,156159400,6540,6540,6540,6540,170
20240315,122000,155047600,6540,6540,6540,6540,11
20240315,121900,154975660,6540,6520,6540,6520,281
20240315,121800,153143440,6530,6530,6530,6530,87
20240315,121700,152575330,6520,6520,6520,6520,45
20240315,121600,152281930,6520,6520,6520,6520,4
20240315,121500,152255850,6520,6520,6520,6520,0
20240315,121400,152255850,6520,6520,6520,6520,1
20240315,121300,152249330,6520,6520,6520,6520,0
20240315,121200,152249330,6520,6520,6520,6520,1
20240315,121100,152242810,6520,6520,6520,6520,0
20240315,121000,152242810,6520,6520,6520,6520,0
20240315,120900,152242810,6520,6520,6520,6520,0
20240315,120800,152242810,6520,6530,6530,6520,127
20240315,120700,151414750,6530,6530,6530,6530,0
20240315,120600,151414750,6530,6530,6530,6530,0
20240315,120500,151414750,6530,6530,6530,6530,0
20240315,120400,151414750,6530,6530,6530,6530,40
20240315,120300,151153550,6530,6530,6530,6530,0
20240315,120200,151153550,6530,6530,6530,6530,0
20240315,120100,151153550,6530,6530,6530,6530,5
20240315,120000,151120900,6530,6530,6530,6530,1
20240315,115900,151114370,6520,6520,6520,6520,6
20240315,115800,151075250,6530,6530,6530,6530,0
20240315,115700,151075250,6530,6530,6530,6530,3
20240315,115600,151055660,6510,6510,6510,6500,4814
20240315,115500,119754980,6520,6520,6520,6520,0
20240315,115400,119754980,6520,6520,6520,6520,0
20240315,115300,119754980,6520,6520,6520,6520,226
20240315,115200,118281460,6520,6520,6520,6520,0
20240315,115100,118281460,6520,6520,6520,6520,12
20240315,115000,118203220,6530,6530,6530,6530,174
20240315,114900,117067000,6540,6540,6540,6540,0
20240315,114800,117067000,6540,6540,6540,6540,0
20240315,114700,117067000,6540,6540,6540,6540,0
20240315,114600,117067000,6540,6540,6540,6540,0
20240315,114500,117067000,6540,6540,6540,6540,1
20240315,114400,117060460,6540,6540,6540,6540,0
20240315,114300,117060460,6540,6540,6540,6540,0
20240315,114200,117060460,6540,6540,6540,6540,0
20240315,114100,117060460,6540,6540,6540,6540,0
20240315,114000,117060460,6540,6540,6540,6540,0
20240315,113900,117060460,6540,6540,6540,6540,16
20240315,113800,116955820,6540,6540,6540,6540,0
20240315,113700,116955820,6540,6540,6540,6540,0
20240315,113600,116955820,6540,6540,6540,6540,0
20240315,113500,116955820,6540,6540,6540,6540,0
20240315,113400,116955820,6540,6540,6540,6540,119
20240315,113300,116177560,6560,6560,6560,6560,0
20240315,113200,116177560,6560,6560,6560,6560,0
20240315,113100,116177560,6560,6560,6560,6560,0
20240315,113000,116177560,6560,6560,6560,6560,50
20240315,112900,115849560,6560,6560,6560,6560,0
20240315,112800,115849560,6560,6560,6560,6560,1
20240315,112700,115843000,6530,6540,6540,6530,34
20240315,112600,115620920,6540,6540,6540,6540,0
20240315,112500,115620920,6540,6540,6540,6540,0
20240315,112400,115620920,6540,6540,6540,6540,20
20240315,112300,115490120,6530,6530,6530,6530,0
20240315,112200,115490120,6530,6530,6530,6530,0
20240315,112100,115490120,6530,6530,6530,6530,0
20240315,112000,115490120,6530,6530,6530,6530,0
20240315,111900,115490120,6530,6560,6560,6520,2609
20240315,111800,98461350,6550,6550,6550,6550,0
20240315,111700,98461350,6550,6550,6550,6550,20
20240315,111600,98330350,6550,6550,6550,6550,0
20240315,111500,98330350,6550,6550,6550,6550,0
20240315,111400,98330350,6550,6550,6550,6550,0
20240315,111300,98330350,6550,6550,6550,6550,1
20240315,111200,98323800,6560,6560,6560,6560,0
20240315,111100,98323800,6560,6560,6560,6560,0
20240315,111000,98323800,6560,6560,6560,6560,0
20240315,110900,98323800,6560,6560,6560,6560,50
20240315,110800,97995800,6560,6560,6560,6560,6
20240315,110700,97956440,6570,6570,6570,6570,5
20240315,110600,97923590,6570,6570,6570,6570,1
20240315,110500,97917020,6570,6570,6570,6570,1
20240315,110400,97910450,6570,6570,6570,6570,0
20240315,110300,97910450,6570,6570,6570,6570,0
20240315,110200,97910450,6570,6570,6570,6570,0
20240315,110100,97910450,6570,6540,6570,6540,26
20240315,110000,97740380,6530,6530,6530,6530,0
20240315,105900,97740380,6530,6560,6560,6530,1297
20240315,105800,89258040,6570,6560,6570,6560,12
20240315,105700,89179220,6570,6570,6570,6570,91
20240315,105600,88581350,6560,6560,6560,6560,0
20240315,105500,88581350,6560,6560,6560,6560,33
20240315,105400,88364870,6560,6560,6560,6560,1
20240315,105300,88358310,6560,6560,6560,6560,30
20240315,105200,88161510,6570,6570,6570,6570,0
20240315,105100,88161510,6570,6570,6570,6570,0
20240315,105000,88161510,6570,6570,6570,6570,108
20240315,104900,87451950,6560,6560,6560,6560,100
20240315,104800,86795950,6570,6570,6570,6570,0
20240315,104700,86795950,6570,6570,6570,6570,15
20240315,104600,86697400,6570,6570,6570,6570,15
20240315,104500,86598850,6570,6570,6570,6570,10
20240315,104400,86533150,6540,6540,6540,6540,0
20240315,104300,86533150,6540,6540,6540,6540,0
20240315,104200,86533150,6540,6540,6540,6540,0
20240315,104100,86533150,6540,6540,6540,6540,0
20240315,104000,86533150,6540,6540,6540,6540,0
20240315,103900,86533150,6540,6560,6560,6540,84
20240315,103800,85983620,6570,6570,6570,6570,0
20240315,103700,85983620,6570,6570,6570,6570,0
20240315,103600,85983620,6570,6570,6570,6570,0
20240315,103500,85983620,6570,6570,6570,6570,0
20240315,103400,85983620,6570,6570,6570,6570,5
20240315,103300,85950770,6580,6580,6580,6580,0
20240315,103200,85950770,6580,6540,6580,6540,24
20240315,103100,85793580,6540,6570,6570,6540,19
20240315,103000,85668820,6570,6560,6570,6560,178
20240315,102900,84499500,6550,6550,6550,6550,0
20240315,102800,84499500,6550,6550,6550,6550,5
20240315,102700,84466750,6550,6550,6550,6550,75
20240315,102600,83975500,6550,6550,6550,6550,0
20240315,102500,83975500,6550,6550,6550,6550,0
20240315,102400,83975500,6550,6550,6550,6550,0
20240315,102300,83975500,6550,6550,6550,6550,9
20240315,102200,83916550,6540,6540,6540,6540,0
20240315,102100,83916550,6540,6540,6540,6540,1
20240315,102000,83910010,6550,6550,6550,6550,1
20240315,101900,83903460,6560,6560,6560,6560,25
20240315,101800,83739460,6560,6560,6560,6560,2
20240315,101700,83726340,6560,6560,6560,6560,420
20240315,101600,80971140,6550,6540,6550,6540,83
20240315,101500,80427500,6550,6550,6550,6550,25
20240315,101400,80263750,6550,6550,6550,6550,13
20240315,101300,80178600,6540,6540,6540,6540,200
20240315,101200,78870600,6540,6540,6540,6540,10
20240315,101100,78805200,6530,6530,6530,6530,1
20240315,101000,78798670,6530,6530,6530,6530,150
20240315,100900,77819170,6530,6530,6530,6530,60
20240315,100800,77427370,6530,6530,6530,6530,0
20240315,100700,77427370,6530,6530,6530,6530,60
20240315,100600,77035570,6530,6530,6530,6530,2
20240315,100500,77022510,6530,6530,6530,6530,2
20240315,100400,77009450,6530,6530,6530,6530,1
20240315,100300,77002920,6530,6530,6530,6530,4
20240315,100200,76976800,6530,6560,6560,6520,3
20240315,100100,76957190,6530,6510,6530,6510,839
20240315,100000,71484650,6510,6510,6510,6510,2
20240315,095900,71471630,6510,6510,6510,6510,6
20240315,095800,71432570,6510,6510,6510,6510,0
20240315,095700,71432570,6510,6510,6510,6510,9
20240315,095600,71373980,6500,6500,6500,6500,502
20240315,095500,68110980,6500,6500,6500,6500,0
20240315,095400,68110980,6500,6500,6500,6500,5
20240315,095300,68078480,6500,6500,6500,6500,510
20240315,095200,64763480,6500,6500,6500,6500,1
20240315,095100,64756980,6490,6490,6490,6490,31
20240315,095000,64555790,6480,6480,6480,6480,1
20240315,094900,64549310,6480,6480,6480,6480,1
20240315,094800,64542830,6490,6490,6490,6490,0
20240315,094700,64542830,6490,6490,6490,6490,1
20240315,094600,64536340,6490,6480,6490,6480,53
20240315,094500,64192870,6480,6480,6480,6480,45
20240315,094400,63901270,6490,6490,6490,6490,3
20240315,094300,63881800,6490,6490,6490,6490,0
20240315,094200,63881800,6490,6490,6490,6490,51
20240315,094100,63550810,6480,6480,6480,6480,50
20240315,094000,63226810,6490,6480,6490,6480,14
20240315,093900,63136080,6480,6480,6480,6480,21
20240315,093800,63000000,6490,6490,6490,6490,2
20240315,093700,62987020,6490,6480,6490,6470,88
20240315,093600,62417470,6480,6470,6480,6470,90
20240315,093500,61835150,6470,6470,6470,6470,412
20240315,093400,59169510,6480,6470,6480,6470,23
20240315,093300,59020500,6470,6480,6480,6460,427
20240315,093200,56258540,6470,6480,6480,6470,42
20240315,093100,55986460,6480,6480,6480,6480,274
20240315,093000,54210940,6490,6490,6490,6490,0
20240315,092900,54210940,6490,6490,6490,6490,7
20240315,092800,54165510,6490,6490,6490,6490,10
20240315,092700,54100610,6490,6490,6490,6490,10
20240315,092600,54035710,6490,6490,6490,6490,12
20240315,092500,53957830,6470,6470,6470,6470,20
20240315,092400,53828430,6470,6470,6470,6470,67
20240315,092300,53394940,6460,6460,6460,6460,227
20240315,092200,51928520,6470,6460,6470,6460,231
20240315,092100,50434910,6470,6480,6480,6470,254
20240315,092000,48791520,6470,6480,6480,6470,2383
20240315,091900,33366900,6500,6490,6500,6490,27
20240315,091800,33191510,6500,6480,6500,6480,14
20240315,091700,33100560,6480,6500,6500,6480,1103
20240315,091600,25937180,6510,6510,6510,6510,6
20240315,091500,25898120,6520,6510,6520,6510,176
20240315,091400,24752330,6510,6510,6510,6510,228
20240315,091300,23268050,6520,6520,6520,6520,180
20240315,091200,22094450,6520,6520,6520,6520,41
20240315,091100,21827130,6530,6550,6550,6530,982
20240315,091000,15409420,6550,6550,6550,6550,134
20240315,090900,14531720,6550,6550,6550,6550,160
20240315,090800,13483720,6550,6560,6560,6550,21
20240315,090700,13345970,6560,6560,6560,6560,10
20240315,090600,13280370,6560,6560,6560,6560,0
20240315,090500,13280370,6560,6560,6560,6560,59
20240315,090400,12893330,6570,6570,6570,6570,0
20240315,090300,12893330,6570,6570,6570,6570,192
20240315,090200,11631890,6570,6570,6570,6570,10
20240315,090100,11566190,6570,6580,6580,6570,16
20240315,090000,11461060,6570,6540,6570,6540,1752