KissMeData/000390/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183100,100461272460,8580,8580,8580,8580,2953
20240319,183000,100461272460,8580,8580,8580,8580,0
20240319,182900,100461272460,8580,8580,8580,8580,0
20240319,182800,100461272460,8580,8580,8580,8580,0
20240319,182700,100461272460,8580,8580,8580,8580,0
20240319,182600,100461272460,8580,8580,8580,8580,0
20240319,182500,100461272460,8580,8580,8580,8580,0
20240319,182400,100461272460,8580,8580,8580,8580,0
20240319,182300,100461272460,8580,8580,8580,8580,0
20240319,182200,100461272460,8580,8580,8580,8580,0
20240319,182100,100461272460,8580,8580,8580,8580,0
20240319,182000,100461272460,8580,8580,8580,8580,0
20240319,181900,100461272460,8580,8580,8580,8580,0
20240319,181800,100461272460,8580,8580,8580,8580,0
20240319,181700,100461272460,8580,8580,8580,8580,0
20240319,181600,100461272460,8580,8580,8580,8580,0
20240319,181500,100461272460,8580,8580,8580,8580,0
20240319,181400,100461272460,8580,8580,8580,8580,0
20240319,181300,100461272460,8580,8580,8580,8580,0
20240319,181200,100461272460,8580,8580,8580,8580,0
20240319,181100,100461272460,8580,8580,8580,8580,0
20240319,181000,100461272460,8580,8580,8580,8580,0
20240319,180900,100461272460,8580,8580,8580,8580,0
20240319,180800,100461272460,8580,8580,8580,8580,0
20240319,180700,100461272460,8580,8580,8580,8580,0
20240319,180600,100461272460,8580,8580,8580,8580,0
20240319,180500,100461272460,8580,8580,8580,8580,0
20240319,180400,100461272460,8580,8580,8580,8580,0
20240319,180300,100461272460,8580,8580,8580,8580,0
20240319,180200,100461272460,8580,8580,8580,8580,0
20240319,180100,100461272460,8580,8580,8580,8580,2953
20240319,180000,100461272460,8580,8580,8580,8580,0
20240319,175900,100461272460,8580,8580,8580,8580,0
20240319,175800,100461272460,8580,8580,8580,8580,0
20240319,175700,100461272460,8580,8580,8580,8580,0
20240319,175600,100461272460,8580,8580,8580,8580,0
20240319,175500,100461272460,8580,8580,8580,8580,0
20240319,175400,100461272460,8580,8580,8580,8580,0
20240319,175300,100461272460,8580,8580,8580,8580,0
20240319,175200,100461272460,8580,8580,8580,8580,0
20240319,175100,100461272460,8580,8580,8580,8580,0
20240319,175000,100461272460,8580,8580,8580,8580,0
20240319,174900,100461272460,8580,8580,8580,8580,0
20240319,174800,100461272460,8580,8580,8580,8580,0
20240319,174700,100461272460,8580,8580,8580,8580,0
20240319,174600,100461272460,8580,8580,8580,8580,0
20240319,174500,100461272460,8580,8580,8580,8580,0
20240319,174400,100461272460,8580,8580,8580,8580,0
20240319,174300,100461272460,8580,8580,8580,8580,0
20240319,174200,100461272460,8580,8580,8580,8580,0
20240319,174100,100461272460,8580,8580,8580,8580,0
20240319,174000,100461272460,8580,8580,8580,8580,0
20240319,173900,100461272460,8580,8580,8580,8580,0
20240319,173800,100461272460,8580,8580,8580,8580,0
20240319,173700,100461272460,8580,8580,8580,8580,0
20240319,173600,100461272460,8580,8580,8580,8580,0
20240319,173500,100461272460,8580,8580,8580,8580,0
20240319,173400,100461272460,8580,8580,8580,8580,0
20240319,173300,100461272460,8580,8580,8580,8580,0
20240319,173200,100461272460,8580,8580,8580,8580,0
20240319,173100,100461272460,8580,8580,8580,8580,2953
20240319,173000,100461272460,8580,8580,8580,8580,0
20240319,172900,100461272460,8580,8580,8580,8580,0
20240319,172800,100461272460,8580,8580,8580,8580,0
20240319,172700,100461272460,8580,8580,8580,8580,0
20240319,172600,100461272460,8580,8580,8580,8580,0
20240319,172500,100461272460,8580,8580,8580,8580,0
20240319,172400,100461272460,8580,8580,8580,8580,0
20240319,172300,100461272460,8580,8580,8580,8580,0
20240319,172200,100461272460,8580,8580,8580,8580,0
20240319,172100,100461272460,8580,8580,8580,8580,0
20240319,172000,100461272460,8580,8580,8580,8580,0
20240319,171900,100461272460,8580,8580,8580,8580,0
20240319,171800,100461272460,8580,8580,8580,8580,0
20240319,171700,100461272460,8580,8580,8580,8580,0
20240319,171600,100461272460,8580,8580,8580,8580,0
20240319,171500,100461272460,8580,8580,8580,8580,0
20240319,171400,100461272460,8580,8580,8580,8580,0
20240319,171300,100461272460,8580,8580,8580,8580,0
20240319,171200,100461272460,8580,8580,8580,8580,0
20240319,171100,100461272460,8580,8580,8580,8580,0
20240319,171000,100461272460,8580,8580,8580,8580,0
20240319,170900,100461272460,8580,8580,8580,8580,0
20240319,170800,100461272460,8580,8580,8580,8580,0
20240319,170700,100461272460,8580,8580,8580,8580,0
20240319,170600,100461272460,8580,8580,8580,8580,0
20240319,170500,100461272460,8580,8580,8580,8580,0
20240319,170400,100461272460,8580,8580,8580,8580,0
20240319,170300,100461272460,8580,8580,8580,8580,0
20240319,170200,100461272460,8580,8580,8580,8580,0
20240319,170100,100461272460,8580,8580,8580,8580,2953
20240319,170000,100461272460,8580,8580,8580,8580,0
20240319,165900,100461272460,8580,8580,8580,8580,0
20240319,165800,100461272460,8580,8580,8580,8580,0
20240319,165700,100461272460,8580,8580,8580,8580,0
20240319,165600,100461272460,8580,8580,8580,8580,0
20240319,165500,100461272460,8580,8580,8580,8580,0
20240319,165400,100461272460,8580,8580,8580,8580,0
20240319,165300,100461272460,8580,8580,8580,8580,0
20240319,165200,100461272460,8580,8580,8580,8580,0
20240319,165100,100461272460,8580,8580,8580,8580,0
20240319,165000,100461272460,8580,8580,8580,8580,0
20240319,164900,100461272460,8580,8580,8580,8580,0
20240319,164800,100461272460,8580,8580,8580,8580,0
20240319,164700,100461272460,8580,8580,8580,8580,0
20240319,164600,100461272460,8580,8580,8580,8580,0
20240319,164500,100461272460,8580,8580,8580,8580,0
20240319,164400,100461272460,8580,8580,8580,8580,0
20240319,164300,100461272460,8580,8580,8580,8580,0
20240319,164200,100461272460,8580,8580,8580,8580,0
20240319,164100,100461272460,8580,8580,8580,8580,0
20240319,164000,100461272460,8580,8580,8580,8580,0
20240319,163900,100461272460,8580,8580,8580,8580,0
20240319,163800,100461272460,8580,8580,8580,8580,0
20240319,163700,100461272460,8580,8580,8580,8580,0
20240319,163600,100461272460,8580,8580,8580,8580,0
20240319,163500,100461272460,8580,8580,8580,8580,0
20240319,163400,100461272460,8580,8580,8580,8580,0
20240319,163300,100461272460,8580,8580,8580,8580,0
20240319,163200,100461272460,8580,8580,8580,8580,0
20240319,163100,100461272460,8580,8580,8580,8580,2953
20240319,163000,100461272460,8580,8580,8580,8580,0
20240319,162900,100461272460,8580,8580,8580,8580,0
20240319,162800,100461272460,8580,8580,8580,8580,0
20240319,162700,100461272460,8580,8580,8580,8580,0
20240319,162600,100461272460,8580,8580,8580,8580,0
20240319,162500,100461272460,8580,8580,8580,8580,0
20240319,162400,100461272460,8580,8580,8580,8580,0
20240319,162300,100461272460,8580,8580,8580,8580,0
20240319,162200,100461272460,8580,8580,8580,8580,0
20240319,162100,100461272460,8580,8580,8580,8580,0
20240319,162000,100461272460,8580,8580,8580,8580,0
20240319,161900,100461272460,8580,8580,8580,8580,0
20240319,161800,100461272460,8580,8580,8580,8580,0
20240319,161700,100461272460,8580,8580,8580,8580,0
20240319,161600,100461272460,8580,8580,8580,8580,0
20240319,161500,100461272460,8580,8580,8580,8580,0
20240319,161400,100461272460,8580,8580,8580,8580,0
20240319,161300,100461272460,8580,8580,8580,8580,0
20240319,161200,100461272460,8580,8580,8580,8580,0
20240319,161100,100461272460,8580,8580,8580,8580,0
20240319,161000,100461272460,8580,8580,8580,8580,0
20240319,160900,100461272460,8580,8580,8580,8580,0
20240319,160800,100461272460,8580,8580,8580,8580,0
20240319,160700,100461272460,8580,8580,8580,8580,0
20240319,160600,100461272460,8580,8580,8580,8580,0
20240319,160500,100461272460,8580,8580,8580,8580,0
20240319,160400,100461272460,8580,8580,8580,8580,0
20240319,160300,100461272460,8580,8580,8580,8580,0
20240319,160200,100461272460,8580,8580,8580,8580,0
20240319,160100,100461272460,8580,8580,8580,8580,2953
20240319,160000,100461272460,8580,8580,8580,8580,0
20240319,155900,100461272460,8580,8580,8580,8580,0
20240319,155800,100461272460,8580,8580,8580,8580,0
20240319,155700,100461272460,8580,8580,8580,8580,0
20240319,155600,100461272460,8580,8580,8580,8580,0
20240319,155500,100461272460,8580,8580,8580,8580,0
20240319,155400,100461272460,8580,8580,8580,8580,0
20240319,155300,100461272460,8580,8580,8580,8580,0
20240319,155200,100461272460,8580,8580,8580,8580,0
20240319,155100,100461272460,8580,8580,8580,8580,0
20240319,155000,100461272460,8580,8580,8580,8580,0
20240319,154900,100461272460,8580,8580,8580,8580,0
20240319,154800,100461272460,8580,8580,8580,8580,0
20240319,154700,100461272460,8580,8580,8580,8580,0
20240319,154600,100461272460,8580,8580,8580,8580,0
20240319,154500,100461272460,8580,8580,8580,8580,0
20240319,154400,100461272460,8580,8580,8580,8580,0
20240319,154300,100461272460,8580,8580,8580,8580,0
20240319,154200,100461272460,8580,8580,8580,8580,0
20240319,154100,100461272460,8580,8580,8580,8580,0
20240319,154000,100461272460,8580,8580,8580,8580,0
20240319,153900,100461272460,8580,8580,8580,8580,0
20240319,153800,100461272460,8580,8580,8580,8580,0
20240319,153700,100461272460,8580,8580,8580,8580,0
20240319,153600,100461272460,8580,8580,8580,8580,0
20240319,153500,100461272460,8580,8580,8580,8580,0
20240319,153400,100461272460,8580,8580,8580,8580,0
20240319,153300,100461272460,8580,8580,8580,8580,0
20240319,153200,100461272460,8580,8580,8580,8580,0
20240319,153100,100461272460,8580,8580,8580,8580,2953
20240319,153000,100461272460,8580,8580,8580,8580,2953
20240319,152900,100435935720,8580,8580,8580,8580,0
20240319,152800,100435935720,8580,8580,8580,8580,0
20240319,152700,100435935720,8580,8580,8580,8580,0
20240319,152600,100435935720,8580,8580,8580,8580,0
20240319,152500,100435935720,8580,8580,8580,8580,0
20240319,152400,100435935720,8580,8580,8580,8580,0
20240319,152300,100435935720,8580,8580,8580,8580,0
20240319,152200,100435935720,8580,8580,8580,8580,0
20240319,152100,100435935720,8580,8580,8580,8580,0
20240319,152000,100435935720,8580,8580,8580,8580,0
20240319,151900,100435935720,8580,8580,8580,8580,41
20240319,151800,100435583940,8580,8580,8580,8580,16
20240319,151700,100435446660,8580,8580,8580,8580,1267
20240319,151600,100424575800,8580,8580,8580,8580,286
20240319,151500,100422121920,8580,8580,8580,8580,219
20240319,151400,100420242900,8580,8580,8580,8580,773
20240319,151300,100413610560,8580,8580,8580,8580,718
20240319,151200,100407450120,8580,8580,8580,8580,1014
20240319,151100,100398750000,8580,8580,8580,8580,245
20240319,151000,100396647900,8580,8580,8580,8580,5190
20240319,150900,100352117700,8580,8580,8580,8580,197
20240319,150800,100350427440,8580,8580,8580,8580,382
20240319,150700,100347149880,8580,8580,8580,8580,337
20240319,150600,100344258420,8580,8580,8580,8580,280
20240319,150500,100341856020,8580,8580,8580,8580,70
20240319,150400,100341255420,8580,8580,8580,8580,100
20240319,150300,100340397420,8580,8580,8580,8580,792
20240319,150200,100333602060,8580,8580,8580,8580,838
20240319,150100,100326412020,8580,8580,8580,8580,633
20240319,150000,100320980880,8580,8580,8580,8580,25
20240319,145900,100320766380,8580,8580,8580,8580,323
20240319,145800,100317995040,8580,8580,8580,8580,656
20240319,145700,100312366560,8580,8580,8580,8580,341
20240319,145600,100309440780,8580,8580,8580,8580,96
20240319,145500,100308617100,8580,8580,8580,8580,102
20240319,145400,100307741940,8580,8580,8580,8580,513
20240319,145300,100303340400,8580,8580,8580,8580,480
20240319,145200,100299222000,8580,8580,8580,8580,283
20240319,145100,100296793860,8580,8580,8580,8580,21
20240319,145000,100296613680,8580,8580,8580,8580,77
20240319,144900,100295953020,8580,8580,8580,8580,1136
20240319,144800,100286206140,8580,8580,8580,8580,141
20240319,144700,100284996360,8580,8580,8580,8580,196
20240319,144600,100283314680,8580,8580,8580,8580,2148
20240319,144500,100264884840,8580,8580,8580,8580,52
20240319,144400,100264438680,8580,8580,8580,8580,402
20240319,144300,100260989520,8580,8580,8580,8580,199
20240319,144200,100259282100,8580,8580,8580,8580,2278
20240319,144100,100239736860,8580,8580,8580,8580,2569
20240319,144000,100217694840,8580,8580,8580,8580,5533
20240319,143900,100170221700,8580,8580,8580,8580,375
20240319,143800,100167004200,8580,8580,8580,8580,1263
20240319,143700,100156167660,8580,8580,8580,8580,3303
20240319,143600,100127827920,8580,8580,8580,8580,1339
20240319,143500,100116339300,8580,8580,8580,8580,79
20240319,143400,100115661480,8580,8580,8580,8580,90
20240319,143300,100114889280,8580,8580,8580,8580,525
20240319,143200,100110384780,8580,8580,8580,8580,324
20240319,143100,100107604860,8580,8580,8580,8580,103
20240319,143000,100106721120,8580,8580,8580,8580,166
20240319,142900,100105296840,8580,8580,8580,8580,266
20240319,142800,100103014560,8580,8580,8580,8580,266
20240319,142700,100100732280,8580,8580,8580,8580,629
20240319,142600,100095335460,8580,8580,8580,8580,739
20240319,142500,100088994840,8580,8580,8580,8580,375
20240319,142400,100085777340,8580,8580,8580,8580,426
20240319,142300,100082122260,8580,8580,8580,8580,2637
20240319,142200,100059496800,8580,8580,8580,8580,8149
20240319,142100,99989578380,8580,8580,8580,8580,749
20240319,142000,99983151960,8580,8580,8580,8580,1099
20240319,141900,99973722540,8580,8580,8580,8580,2284
20240319,141800,99954125820,8580,8580,8580,8580,9816
20240319,141700,99869904540,8580,8580,8580,8580,238
20240319,141600,99867862500,8580,8580,8580,8580,150
20240319,141500,99866575500,8580,8580,8580,8580,247
20240319,141400,99864456240,8580,8580,8580,8580,127
20240319,141300,99863366580,8580,8580,8580,8580,326
20240319,141200,99860569500,8580,8580,8580,8580,1132
20240319,141100,99850856940,8580,8580,8580,8580,591
20240319,141000,99845786160,8580,8580,8580,8580,305
20240319,140900,99843169260,8580,8580,8580,8580,1928
20240319,140800,99826627020,8580,8580,8580,8580,4035
20240319,140700,99792006720,8580,8580,8580,8580,1439
20240319,140600,99779660100,8580,8580,8580,8580,1983
20240319,140500,99762645960,8580,8580,8580,8580,826
20240319,140400,99755558880,8580,8580,8580,8580,1979
20240319,140300,99738579060,8580,8580,8580,8580,3774
20240319,140200,99706198140,8580,8580,8580,8580,457
20240319,140100,99702277080,8580,8580,8580,8580,1575
20240319,140000,99688763580,8580,8580,8580,8580,1519
20240319,135900,99675730560,8580,8580,8580,8580,1579
20240319,135800,99662182740,8580,8580,8580,8580,1485
20240319,135700,99649441440,8580,8580,8580,8580,1620
20240319,135600,99635541840,8580,8580,8580,8580,799
20240319,135500,99628686420,8580,8580,8580,8580,992
20240319,135400,99620175060,8580,8580,8580,8580,2891
20240319,135300,99595370280,8580,8580,8580,8580,2295
20240319,135200,99575679180,8580,8580,8580,8580,2346
20240319,135100,99555550500,8580,8580,8580,8580,2444
20240319,135000,99534580980,8580,8580,8580,8580,912
20240319,134900,99526756020,8580,8580,8580,8580,1679
20240319,134800,99512350200,8580,8580,8580,8580,2314
20240319,134700,99492496080,8580,8580,8580,8580,1726
20240319,134600,99477687000,8580,8580,8580,8580,7158
20240319,134500,99416271360,8580,8580,8580,8580,6476
20240319,134400,99360707280,8580,8580,8580,8580,2921
20240319,134300,99335645100,8580,8580,8580,8580,1701
20240319,134200,99321050520,8580,8580,8580,8580,3069
20240319,134100,99294718500,8580,8580,8580,8580,18425
20240319,134000,99136632000,8580,8580,8580,8580,18247
20240319,133900,98980072740,8580,8580,8580,8510,301111
20240319,133800,96397021450,8580,8580,8580,8580,41517
20240319,133700,96040805590,8580,8580,8580,8580,22094
20240319,133600,95851239070,8580,8580,8580,8580,17239
20240319,133500,95703328450,8580,8580,8580,8580,42632
20240319,133400,95337545890,8580,8580,8580,8440,609810
20240319,133300,90117528520,8580,8280,8580,8270,860720
20240319,133200,82770440240,8270,8300,8350,8250,59955
20240319,133100,82273302440,8290,8310,8320,8230,101010
20240319,133000,81437268990,8310,8380,8390,8250,119573
20240319,132900,80441437700,8370,8290,8440,8260,173428
20240319,132800,78992126010,8280,8260,8360,8250,227294
20240319,132700,77103560890,8260,8170,8290,8160,201300
20240319,132600,75446041620,8170,8130,8200,8100,172958
20240319,132500,74036058680,8140,8140,8180,8100,176387
20240319,132400,72601351350,8140,8120,8160,8100,109967
20240319,132300,71707906690,8100,8100,8100,8100,0
20240319,132200,71707906690,8100,8040,8100,8030,173295
20240319,132100,70307142150,8040,7840,8100,7810,341245
20240319,132000,67571553660,7840,7850,7860,7840,32424
20240319,131900,67317248700,7860,7800,7870,7790,32892
20240319,131800,67059383890,7820,7840,7850,7780,59436
20240319,131700,66594781140,7850,7880,7880,7840,22355
20240319,131600,66419241370,7880,7870,7910,7860,22867
20240319,131500,66239072630,7870,7830,7870,7810,41044
20240319,131400,65917313570,7830,7880,7910,7830,32689
20240319,131300,65660012200,7890,7910,7930,7850,53956
20240319,131200,65234830290,7920,7930,7960,7910,34132
20240319,131100,64963844040,7920,7900,7930,7900,19313
20240319,131000,64810997130,7900,7930,7980,7900,48590
20240319,130900,64424944540,7920,7940,7950,7890,36879
20240319,130800,64132788280,7940,7930,7940,7910,14837
20240319,130700,64015151670,7920,7920,7950,7870,50728
20240319,130600,63614010670,7920,7960,7990,7920,40608
20240319,130500,63291204870,7950,7950,8000,7930,48993
20240319,130400,62900892000,7950,7950,7970,7910,61361
20240319,130300,62413940470,7970,7950,7990,7940,34719
20240319,130200,62137514830,7940,7970,8020,7940,77438
20240319,130100,61519898080,7970,7990,8000,7950,60367
20240319,130000,61038704000,7990,7960,8040,7900,160866
20240319,125900,59755911530,7960,7970,8010,7950,211311
20240319,125800,58069160370,7980,7880,8000,7850,290315
20240319,125700,55764550810,7890,7630,7900,7620,286542
20240319,125600,53529800740,7630,7590,7630,7580,10129
20240319,125500,53452879460,7590,7580,7600,7570,10546
20240319,125400,53372924180,7580,7640,7650,7580,20277
20240319,125300,53218369950,7650,7660,7680,7630,39404
20240319,125200,52916717630,7670,7580,7670,7570,24369
20240319,125100,52731002450,7570,7610,7630,7560,27719
20240319,125000,52520774570,7610,7630,7630,7590,11661
20240319,124900,52432015150,7600,7650,7660,7600,31070
20240319,124800,52195001100,7660,7590,7680,7590,40927
20240319,124700,51882188020,7590,7620,7630,7590,29564
20240319,124600,51657065060,7630,7600,7650,7580,85747
20240319,124500,51003361630,7590,7570,7620,7570,129256
20240319,124400,50021506970,7570,7450,7570,7440,114270
20240319,124300,49161666220,7430,7420,7470,7410,11601
20240319,124200,49075422510,7420,7390,7430,7380,5414
20240319,124100,49035337840,7390,7390,7410,7380,6327
20240319,124000,48988617620,7400,7420,7420,7380,6066
20240319,123900,48943739600,7420,7430,7430,7410,3485
20240319,123800,48917890850,7420,7450,7450,7420,4002
20240319,123700,48888154800,7450,7460,7460,7450,4431
20240319,123600,48855141870,7450,7440,7460,7430,4488
20240319,123500,48821723120,7440,7410,7440,7410,2116
20240319,123400,48806015620,7410,7430,7430,7400,9211
20240319,123300,48737741220,7420,7450,7450,7420,16688
20240319,123200,48613761940,7450,7460,7460,7440,4577
20240319,123100,48579648370,7450,7450,7470,7440,16268
20240319,123000,48458276590,7450,7440,7450,7420,12124
20240319,122900,48368095880,7450,7450,7470,7430,32098
20240319,122800,48128883760,7450,7400,7460,7400,20254
20240319,122700,47978171230,7400,7370,7400,7360,3911
20240319,122600,47949270570,7370,7380,7390,7360,5867
20240319,122500,47905999280,7390,7400,7400,7390,2232
20240319,122400,47889493290,7400,7410,7410,7390,8707
20240319,122300,47825080150,7410,7400,7420,7390,17889
20240319,122200,47692530410,7400,7350,7410,7340,16095
20240319,122100,47573787100,7360,7360,7370,7350,2776
20240319,122000,47553355000,7360,7350,7390,7340,10810
20240319,121900,47473710970,7350,7300,7350,7300,5186
20240319,121800,47435743280,7310,7330,7340,7290,5484
20240319,121700,47395651860,7330,7350,7370,7320,9311
20240319,121600,47327302710,7350,7320,7350,7320,3823
20240319,121500,47299297730,7320,7350,7350,7310,9358
20240319,121400,47230709160,7370,7380,7380,7350,2631
20240319,121300,47211324680,7380,7340,7380,7330,3750
20240319,121200,47183776850,7340,7370,7370,7330,13405
20240319,121100,47085450930,7360,7360,7370,7350,2206
20240319,121000,47069219970,7360,7380,7380,7350,8358
20240319,120900,47007659660,7380,7380,7410,7380,3709
20240319,120800,46980231890,7370,7420,7440,7370,21215
20240319,120700,46823021330,7430,7350,7430,7350,41497
20240319,120600,46515729380,7350,7320,7350,7320,6257
20240319,120500,46469867440,7320,7300,7350,7290,9174
20240319,120400,46402745680,7310,7360,7360,7270,35295
20240319,120300,46145058940,7360,7370,7370,7350,2824
20240319,120200,46124287610,7360,7350,7370,7350,2513
20240319,120100,46105802840,7350,7370,7370,7350,5684
20240319,120000,46063992870,7360,7370,7370,7350,5520
20240319,115900,46023362290,7370,7430,7430,7370,10069
20240319,115800,45948844640,7420,7370,7430,7370,28957
20240319,115700,45734359030,7380,7340,7400,7340,11299
20240319,115600,45650957660,7350,7350,7370,7340,17789
20240319,115500,45520195240,7350,7380,7400,7340,28031
20240319,115400,45313557090,7380,7320,7390,7300,20667
20240319,115300,45162272720,7320,7340,7340,7310,19104
20240319,115200,45022374490,7340,7350,7360,7340,11868
20240319,115100,44935215030,7350,7350,7370,7340,5404
20240319,115000,44895485520,7350,7370,7390,7350,14696
20240319,114900,44787145870,7350,7350,7370,7340,6529
20240319,114800,44739164190,7360,7350,7370,7330,28557
20240319,114700,44529394500,7360,7350,7370,7320,37791
20240319,114600,44252022430,7350,7390,7420,7350,41837
20240319,114500,43943562710,7380,7440,7450,7380,27699
20240319,114400,43738441220,7440,7440,7460,7420,5148
20240319,114300,43700129620,7440,7420,7440,7420,6478
20240319,114200,43652046260,7430,7450,7450,7430,5125
20240319,114100,43613930920,7440,7440,7460,7430,6995
20240319,114000,43561890750,7440,7440,7460,7430,2975
20240319,113900,43539754710,7440,7480,7480,7430,9602
20240319,113800,43468208460,7460,7420,7480,7420,15426
20240319,113700,43353383410,7430,7440,7450,7410,12981
20240319,113600,43256948910,7430,7440,7490,7430,28720
20240319,113500,43042644440,7440,7470,7470,7410,57123
20240319,113400,42618272190,7480,7520,7530,7460,20033
20240319,113300,42468374940,7530,7520,7550,7510,8794
20240319,113200,42402111040,7520,7550,7550,7500,11033
20240319,113100,42319022550,7550,7560,7560,7500,20921
20240319,113000,42161362700,7570,7510,7580,7490,27449
20240319,112900,41954074570,7500,7460,7540,7460,32908
20240319,112800,41707597370,7490,7550,7570,7440,59322
20240319,112700,41262369430,7560,7620,7620,7560,27693
20240319,112600,41052293530,7620,7610,7630,7610,4222
20240319,112500,41020124900,7620,7630,7640,7600,5310
20240319,112400,40979670000,7640,7620,7640,7620,8772
20240319,112300,40912698440,7640,7580,7640,7570,14981
20240319,112200,40798889680,7580,7620,7630,7580,14782
20240319,112100,40686629380,7630,7640,7640,7610,7014
20240319,112000,40633185590,7640,7600,7650,7590,17081
20240319,111900,40503193610,7600,7670,7670,7590,26153
20240319,111800,40304091960,7670,7670,7670,7610,25467
20240319,111700,40109453540,7670,7600,7680,7600,21288
20240319,111600,39946574280,7600,7650,7650,7600,14507
20240319,111500,39835953800,7640,7610,7650,7590,24742
20240319,111400,39647613090,7610,7610,7640,7580,27240
20240319,111300,39440535940,7620,7670,7680,7600,32235
20240319,111200,39193865290,7670,7610,7680,7590,35387
20240319,111100,38923274710,7620,7610,7670,7600,26726
20240319,111000,38718850960,7600,7620,7630,7580,17219
20240319,110900,38587850580,7620,7580,7670,7570,55410
20240319,110800,38165051590,7580,7610,7610,7570,21665
20240319,110700,38000774890,7610,7600,7610,7580,11144
20240319,110600,37916149630,7600,7550,7640,7550,26595
20240319,110500,37713889060,7570,7610,7630,7550,38641
20240319,110400,37420536350,7600,7530,7640,7490,90178
20240319,110300,36737482160,7510,7540,7570,7510,31414
20240319,110200,36500649210,7530,7620,7620,7520,37112
20240319,110100,36219949670,7610,7600,7650,7570,26955
20240319,110000,36014700510,7590,7550,7650,7550,61120
20240319,105900,35548980650,7550,7590,7600,7520,39906
20240319,105800,35247640830,7580,7640,7640,7520,68775
20240319,105700,34726471320,7640,7580,7650,7550,79828
20240319,105600,34120079700,7580,7630,7670,7580,59098
20240319,105500,33670097160,7620,7610,7640,7600,35603
20240319,105400,33398745970,7600,7700,7710,7600,79905
20240319,105300,32789032970,7690,7680,7700,7630,54978
20240319,105200,32367009470,7680,7640,7700,7640,48823
20240319,105100,31992036480,7640,7650,7720,7620,112768
20240319,105000,31127804560,7650,7760,7770,7640,123815
20240319,104900,30176100340,7770,7800,7900,7650,234796
20240319,104800,28350564940,7800,7790,7820,7700,163065
20240319,104700,27084111950,7780,7860,7890,7780,152984
20240319,104600,25886760430,7860,7780,7880,7740,246891
20240319,104500,23958393600,7770,7670,7850,7620,334156
20240319,104400,21358697660,7670,7660,7740,7580,168557
20240319,104300,20065862050,7660,7690,7800,7580,212208
20240319,104200,18436848360,7670,7730,7730,7500,272785
20240319,104100,16367152030,7730,7520,7780,7520,524121
20240319,104000,12341921130,7520,7370,7600,7170,520828
20240319,103900,8505439340,7310,7310,7310,7310,0
20240319,103800,8505439340,7310,7310,7310,7310,0
20240319,103700,8505439340,7310,7040,7310,7010,172853
20240319,103600,7262851850,7040,7220,7300,6910,230353
20240319,103500,5621727880,7240,7000,7280,6870,220824
20240319,103400,4050121950,6990,6980,7020,6980,2202
20240319,103300,4034698180,6990,7020,7020,6980,2537
20240319,103200,4016944680,7010,7000,7020,7000,2470
20240319,103100,3999634290,7000,6980,7010,6980,2263
20240319,103000,3983803710,6980,6990,6990,6980,598
20240319,102900,3979624330,7000,6990,7000,6990,436
20240319,102800,3976573420,6970,6970,6980,6960,2886
20240319,102700,3956474900,6970,6970,6970,6960,1903
20240319,102600,3943213550,6970,7010,7030,6970,4671
20240319,102500,3910509430,7010,7000,7010,6970,4191
20240319,102400,3881212900,7000,7040,7040,7000,2216
20240319,102300,3865661010,7040,7020,7050,7000,11055
20240319,102200,3787891640,7030,6990,7060,6960,32902
20240319,102100,3556964250,7000,6970,7000,6970,15718
20240319,102000,3447109080,6970,6940,6970,6940,490
20240319,101900,3443694800,6970,6960,6980,6930,453
20240319,101800,3440541340,6970,6970,6970,6930,1656
20240319,101700,3429029200,6970,6940,6970,6940,5774
20240319,101600,3388881700,6940,6930,6960,6930,4290
20240319,101500,3359060900,6950,6920,6950,6920,4029
20240319,101400,3331087010,6920,6940,6940,6920,174
20240319,101300,3329881890,6940,6930,6940,6910,271
20240319,101200,3328004610,6930,6920,6940,6910,2317
20240319,101100,3311980500,6920,6930,6930,6910,1771
20240319,101000,3299728520,6930,6920,6940,6910,1844
20240319,100900,3286960430,6940,6940,6960,6920,78
20240319,100800,3286419630,6960,6950,6960,6920,2011
20240319,100700,3272458220,6930,6930,6950,6900,2566
20240319,100600,3254688560,6930,6930,6960,6930,2792
20240319,100500,3235311950,6930,6930,6940,6910,6974
20240319,100400,3187066940,6930,6930,6960,6920,2544
20240319,100300,3169432490,6900,6960,6970,6890,16174
20240319,100200,3057281180,6980,6970,6990,6960,2147
20240319,100100,3042325520,6960,6980,7010,6960,6655
20240319,100000,2995841630,7000,6980,7020,6970,3560
20240319,095900,2970925420,6980,6950,7000,6930,8172
20240319,095800,2914009740,6950,7010,7010,6930,17085
20240319,095700,2795028820,7010,7030,7050,7010,12529
20240319,095600,2706999550,7030,7060,7060,7000,16110
20240319,095500,2593789020,7040,7000,7060,6990,16982
20240319,095400,2474404540,7000,6980,7020,6970,40168
20240319,095300,2193331030,6990,6960,6990,6950,12234
20240319,095200,2107959240,6970,6930,7000,6930,33025
20240319,095100,1877851780,6930,6910,6940,6910,16654
20240319,095000,1762517330,6900,6850,6900,6840,8486
20240319,094900,1704241520,6860,6860,6860,6840,3619
20240319,094800,1679445680,6860,6880,6880,6860,2624
20240319,094700,1661429760,6870,6860,6870,6860,520
20240319,094600,1657857620,6850,6890,6890,6850,442
20240319,094500,1654821840,6890,6870,6890,6840,10535
20240319,094400,1582507380,6870,6880,6900,6860,4489
20240319,094300,1551632220,6880,6890,6910,6880,1561
20240319,094200,1540863770,6900,6870,6900,6870,1968
20240319,094100,1527310860,6890,6900,6920,6880,2702
20240319,094000,1508667950,6920,6890,6920,6870,7471
20240319,093900,1457168660,6890,6890,6920,6890,4295
20240319,093800,1427533990,6890,6860,6890,6850,1456
20240319,093700,1417534180,6860,6810,6860,6810,3420
20240319,093600,1394153060,6810,6810,6810,6800,155
20240319,093500,1393097800,6810,6830,6830,6810,1843
20240319,093400,1380542780,6820,6800,6840,6800,4204
20240319,093300,1351901830,6810,6800,6810,6790,2497
20240319,093200,1334938290,6820,6870,6870,6800,7306
20240319,093100,1285007790,6860,6860,6870,6840,3734
20240319,093000,1259419720,6870,6840,6870,6840,3187
20240319,092900,1237552470,6860,6860,6870,6840,3493
20240319,092800,1213620260,6860,6870,6870,6840,2562
20240319,092700,1196058970,6880,6920,6940,6870,9695
20240319,092600,1129037710,6930,6870,6930,6860,9000
20240319,092500,1066954300,6860,6870,6890,6860,6285
20240319,092400,1023723100,6860,6860,6870,6820,8029
20240319,092300,968781300,6850,6910,6930,6840,15884
20240319,092200,859348120,6900,6840,6950,6840,26758
20240319,092100,674591130,6840,6880,6890,6840,14478
20240319,092000,575161440,6840,6760,6930,6730,39897
20240319,091900,301672150,6760,6780,6850,6760,13752
20240319,091800,208101500,6780,6730,6800,6730,10679
20240319,091700,135973670,6730,6650,6740,6650,9836
20240319,091600,70146440,6650,6640,6650,6640,674
20240319,091500,65666020,6610,6640,6640,6610,1265
20240319,091400,57298880,6640,6650,6650,6640,82
20240319,091300,56753590,6650,6650,6650,6650,1
20240319,091200,56746940,6660,6660,6660,6660,263
20240319,091100,54995360,6630,6610,6670,6610,4782
20240319,091000,23270680,6610,6600,6610,6590,86
20240319,090900,22702610,6610,6610,6610,6610,66
20240319,090800,22266350,6600,6590,6600,6590,8
20240319,090700,22213600,6590,6580,6590,6580,172
20240319,090600,21081190,6590,6610,6610,6580,898
20240319,090500,15170940,6620,6620,6620,6620,67
20240319,090400,14727400,6580,6580,6580,6580,226
20240319,090300,13240320,6580,6580,6580,6580,452
20240319,090200,10266160,6580,6580,6580,6580,2
20240319,090100,10253000,6590,6580,6590,6570,299
20240319,090000,8286950,6580,6650,6650,6580,1255