KissMeData/023410/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,190600,1526173075,3850,3850,3850,3850,7205
20240321,190500,1526173075,3850,3850,3850,3850,0
20240321,190400,1526173075,3850,3850,3850,3850,0
20240321,190300,1526173075,3850,3850,3850,3850,0
20240321,190200,1526173075,3850,3850,3850,3850,0
20240321,190100,1526173075,3850,3850,3850,3850,0
20240321,190000,1526173075,3850,3850,3850,3850,0
20240321,185900,1526173075,3850,3850,3850,3850,0
20240321,185800,1526173075,3850,3850,3850,3850,0
20240321,185700,1526173075,3850,3850,3850,3850,0
20240321,185600,1526173075,3850,3850,3850,3850,0
20240321,185500,1526173075,3850,3850,3850,3850,0
20240321,185400,1526173075,3850,3850,3850,3850,0
20240321,185300,1526173075,3850,3850,3850,3850,0
20240321,185200,1526173075,3850,3850,3850,3850,0
20240321,185100,1526173075,3850,3850,3850,3850,0
20240321,185000,1526173075,3850,3850,3850,3850,0
20240321,184900,1526173075,3850,3850,3850,3850,0
20240321,184800,1526173075,3850,3850,3850,3850,0
20240321,184700,1526173075,3850,3850,3850,3850,0
20240321,184600,1526173075,3850,3850,3850,3850,0
20240321,184500,1526173075,3850,3850,3850,3850,0
20240321,184400,1526173075,3850,3850,3850,3850,0
20240321,184300,1526173075,3850,3850,3850,3850,0
20240321,184200,1526173075,3850,3850,3850,3850,0
20240321,184100,1526173075,3850,3850,3850,3850,0
20240321,184000,1526173075,3850,3850,3850,3850,0
20240321,183900,1526173075,3850,3850,3850,3850,0
20240321,183800,1526173075,3850,3850,3850,3850,0
20240321,183700,1526173075,3850,3850,3850,3850,0
20240321,183600,1526173075,3850,3850,3850,3850,7205
20240321,183500,1526173075,3850,3850,3850,3850,0
20240321,183400,1526173075,3850,3850,3850,3850,0
20240321,183300,1526173075,3850,3850,3850,3850,0
20240321,183200,1526173075,3850,3850,3850,3850,0
20240321,183100,1526173075,3850,3850,3850,3850,0
20240321,183000,1526173075,3850,3850,3850,3850,0
20240321,182900,1526173075,3850,3850,3850,3850,0
20240321,182800,1526173075,3850,3850,3850,3850,0
20240321,182700,1526173075,3850,3850,3850,3850,0
20240321,182600,1526173075,3850,3850,3850,3850,0
20240321,182500,1526173075,3850,3850,3850,3850,0
20240321,182400,1526173075,3850,3850,3850,3850,0
20240321,182300,1526173075,3850,3850,3850,3850,0
20240321,182200,1526173075,3850,3850,3850,3850,0
20240321,182100,1526173075,3850,3850,3850,3850,0
20240321,182000,1526173075,3850,3850,3850,3850,0
20240321,181900,1526173075,3850,3850,3850,3850,0
20240321,181800,1526173075,3850,3850,3850,3850,0
20240321,181700,1526173075,3850,3850,3850,3850,0
20240321,181600,1526173075,3850,3850,3850,3850,0
20240321,181500,1526173075,3850,3850,3850,3850,0
20240321,181400,1526173075,3850,3850,3850,3850,0
20240321,181300,1526173075,3850,3850,3850,3850,0
20240321,181200,1526173075,3850,3850,3850,3850,0
20240321,181100,1526173075,3850,3850,3850,3850,0
20240321,181000,1526173075,3850,3850,3850,3850,0
20240321,180900,1526173075,3850,3850,3850,3850,0
20240321,180800,1526173075,3850,3850,3850,3850,0
20240321,180700,1526173075,3850,3850,3850,3850,0
20240321,180600,1526173075,3850,3850,3850,3850,7205
20240321,180500,1526173075,3850,3850,3850,3850,0
20240321,180400,1526173075,3850,3850,3850,3850,0
20240321,180300,1526173075,3850,3850,3850,3850,0
20240321,180200,1526173075,3850,3850,3850,3850,0
20240321,180100,1526173075,3850,3850,3850,3850,0
20240321,180000,1526173075,3850,3850,3850,3850,0
20240321,175900,1526173075,3850,3850,3850,3850,0
20240321,175800,1526173075,3850,3850,3850,3850,0
20240321,175700,1526173075,3850,3850,3850,3850,0
20240321,175600,1526173075,3850,3850,3850,3850,0
20240321,175500,1526173075,3850,3850,3850,3850,0
20240321,175400,1526173075,3850,3850,3850,3850,0
20240321,175300,1526173075,3850,3850,3850,3850,0
20240321,175200,1526173075,3850,3850,3850,3850,0
20240321,175100,1526173075,3850,3850,3850,3850,0
20240321,175000,1526173075,3850,3850,3850,3850,0
20240321,174900,1526173075,3850,3850,3850,3850,0
20240321,174800,1526173075,3850,3850,3850,3850,0
20240321,174700,1526173075,3850,3850,3850,3850,0
20240321,174600,1526173075,3850,3850,3850,3850,0
20240321,174500,1526173075,3850,3850,3850,3850,0
20240321,174400,1526173075,3850,3850,3850,3850,0
20240321,174300,1526173075,3850,3850,3850,3850,0
20240321,174200,1526173075,3850,3850,3850,3850,0
20240321,174100,1526173075,3850,3850,3850,3850,0
20240321,174000,1526173075,3850,3850,3850,3850,0
20240321,173900,1526173075,3850,3850,3850,3850,0
20240321,173800,1526173075,3850,3850,3850,3850,0
20240321,173700,1526173075,3850,3850,3850,3850,0
20240321,173600,1526173075,3850,3850,3850,3850,7205
20240321,173500,1526173075,3850,3850,3850,3850,0
20240321,173400,1526173075,3850,3850,3850,3850,0
20240321,173300,1526173075,3850,3850,3850,3850,0
20240321,173200,1526173075,3850,3850,3850,3850,0
20240321,173100,1526173075,3850,3850,3850,3850,0
20240321,173000,1526173075,3850,3850,3850,3850,0
20240321,172900,1526173075,3850,3850,3850,3850,0
20240321,172800,1526173075,3850,3850,3850,3850,0
20240321,172700,1526173075,3850,3850,3850,3850,0
20240321,172600,1526173075,3850,3850,3850,3850,0
20240321,172500,1526173075,3850,3850,3850,3850,0
20240321,172400,1526173075,3850,3850,3850,3850,0
20240321,172300,1526173075,3850,3850,3850,3850,0
20240321,172200,1526173075,3850,3850,3850,3850,0
20240321,172100,1526173075,3850,3850,3850,3850,0
20240321,172000,1526173075,3850,3850,3850,3850,0
20240321,171900,1526173075,3850,3850,3850,3850,0
20240321,171800,1526173075,3850,3850,3850,3850,0
20240321,171700,1526173075,3850,3850,3850,3850,0
20240321,171600,1526173075,3850,3850,3850,3850,0
20240321,171500,1526173075,3850,3850,3850,3850,0
20240321,171400,1526173075,3850,3850,3850,3850,0
20240321,171300,1526173075,3850,3850,3850,3850,0
20240321,171200,1526173075,3850,3850,3850,3850,0
20240321,171100,1526173075,3850,3850,3850,3850,0
20240321,171000,1526173075,3850,3850,3850,3850,0
20240321,170900,1526173075,3850,3850,3850,3850,0
20240321,170800,1526173075,3850,3850,3850,3850,0
20240321,170700,1526173075,3850,3850,3850,3850,0
20240321,170600,1526173075,3850,3850,3850,3850,7205
20240321,170500,1526173075,3850,3850,3850,3850,0
20240321,170400,1526173075,3850,3850,3850,3850,0
20240321,170300,1526173075,3850,3850,3850,3850,0
20240321,170200,1526173075,3850,3850,3850,3850,0
20240321,170100,1526173075,3850,3850,3850,3850,0
20240321,170000,1526173075,3850,3850,3850,3850,0
20240321,165900,1526173075,3850,3850,3850,3850,0
20240321,165800,1526173075,3850,3850,3850,3850,0
20240321,165700,1526173075,3850,3850,3850,3850,0
20240321,165600,1526173075,3850,3850,3850,3850,0
20240321,165500,1526173075,3850,3850,3850,3850,0
20240321,165400,1526173075,3850,3850,3850,3850,0
20240321,165300,1526173075,3850,3850,3850,3850,0
20240321,165200,1526173075,3850,3850,3850,3850,0
20240321,165100,1526173075,3850,3850,3850,3850,0
20240321,165000,1526173075,3850,3850,3850,3850,0
20240321,164900,1526173075,3850,3850,3850,3850,0
20240321,164800,1526173075,3850,3850,3850,3850,0
20240321,164700,1526173075,3850,3850,3850,3850,0
20240321,164600,1526173075,3850,3850,3850,3850,0
20240321,164500,1526173075,3850,3850,3850,3850,0
20240321,164400,1526173075,3850,3850,3850,3850,0
20240321,164300,1526173075,3850,3850,3850,3850,0
20240321,164200,1526173075,3850,3850,3850,3850,0
20240321,164100,1526173075,3850,3850,3850,3850,0
20240321,164000,1526173075,3850,3850,3850,3850,0
20240321,163900,1526173075,3850,3850,3850,3850,0
20240321,163800,1526173075,3850,3850,3850,3850,0
20240321,163700,1526173075,3850,3850,3850,3850,0
20240321,163600,1526173075,3850,3850,3850,3850,7205
20240321,163500,1526173075,3850,3850,3850,3850,0
20240321,163400,1526173075,3850,3850,3850,3850,0
20240321,163300,1526173075,3850,3850,3850,3850,0
20240321,163200,1526173075,3850,3850,3850,3850,0
20240321,163100,1526173075,3850,3850,3850,3850,0
20240321,163000,1526173075,3850,3850,3850,3850,0
20240321,162900,1526173075,3850,3850,3850,3850,0
20240321,162800,1526173075,3850,3850,3850,3850,0
20240321,162700,1526173075,3850,3850,3850,3850,0
20240321,162600,1526173075,3850,3850,3850,3850,0
20240321,162500,1526173075,3850,3850,3850,3850,0
20240321,162400,1526173075,3850,3850,3850,3850,0
20240321,162300,1526173075,3850,3850,3850,3850,0
20240321,162200,1526173075,3850,3850,3850,3850,0
20240321,162100,1526173075,3850,3850,3850,3850,0
20240321,162000,1526173075,3850,3850,3850,3850,0
20240321,161900,1526173075,3850,3850,3850,3850,0
20240321,161800,1526173075,3850,3850,3850,3850,0
20240321,161700,1526173075,3850,3850,3850,3850,0
20240321,161600,1526173075,3850,3850,3850,3850,0
20240321,161500,1526173075,3850,3850,3850,3850,0
20240321,161400,1526173075,3850,3850,3850,3850,0
20240321,161300,1526173075,3850,3850,3850,3850,0
20240321,161200,1526173075,3850,3850,3850,3850,0
20240321,161100,1526173075,3850,3850,3850,3850,0
20240321,161000,1526173075,3850,3850,3850,3850,0
20240321,160900,1526173075,3850,3850,3850,3850,0
20240321,160800,1526173075,3850,3850,3850,3850,0
20240321,160700,1526173075,3850,3850,3850,3850,0
20240321,160600,1526173075,3850,3850,3850,3850,7205
20240321,160500,1526173075,3850,3850,3850,3850,0
20240321,160400,1526173075,3850,3850,3850,3850,0
20240321,160300,1526173075,3850,3850,3850,3850,0
20240321,160200,1526173075,3850,3850,3850,3850,0
20240321,160100,1526173075,3850,3850,3850,3850,0
20240321,160000,1526173075,3850,3850,3850,3850,0
20240321,155900,1526173075,3850,3850,3850,3850,0
20240321,155800,1526173075,3850,3850,3850,3850,0
20240321,155700,1526173075,3850,3850,3850,3850,0
20240321,155600,1526173075,3850,3850,3850,3850,0
20240321,155500,1526173075,3850,3850,3850,3850,0
20240321,155400,1526173075,3850,3850,3850,3850,0
20240321,155300,1526173075,3850,3850,3850,3850,0
20240321,155200,1526173075,3850,3850,3850,3850,0
20240321,155100,1526173075,3850,3850,3850,3850,0
20240321,155000,1526173075,3850,3850,3850,3850,0
20240321,154900,1526173075,3850,3850,3850,3850,0
20240321,154800,1526173075,3850,3850,3850,3850,0
20240321,154700,1526173075,3850,3850,3850,3850,0
20240321,154600,1526173075,3850,3850,3850,3850,0
20240321,154500,1526173075,3850,3850,3850,3850,0
20240321,154400,1526173075,3850,3850,3850,3850,0
20240321,154300,1526173075,3850,3850,3850,3850,0
20240321,154200,1526173075,3850,3850,3850,3850,0
20240321,154100,1526173075,3850,3850,3850,3850,0
20240321,154000,1526173075,3850,3850,3850,3850,0
20240321,153900,1526173075,3850,3850,3850,3850,0
20240321,153800,1526173075,3850,3850,3850,3850,0
20240321,153700,1526173075,3850,3850,3850,3850,0
20240321,153600,1526173075,3850,3850,3850,3850,7205
20240321,153500,1526173075,3850,3850,3850,3850,0
20240321,153400,1526173075,3850,3850,3850,3850,0
20240321,153300,1526173075,3850,3850,3850,3850,0
20240321,153200,1526173075,3850,3850,3850,3850,0
20240321,153100,1526173075,3850,3850,3850,3850,0
20240321,153000,1526173075,3850,3850,3850,3850,7205
20240321,152900,1498433825,3840,3840,3840,3840,0
20240321,152800,1498433825,3840,3840,3840,3840,0
20240321,152700,1498433825,3840,3840,3840,3840,0
20240321,152600,1498433825,3840,3840,3840,3840,0
20240321,152500,1498433825,3840,3840,3840,3840,0
20240321,152400,1498433825,3840,3840,3840,3840,0
20240321,152300,1498433825,3840,3840,3840,3840,0
20240321,152200,1498433825,3840,3840,3840,3840,0
20240321,152100,1498433825,3840,3840,3840,3840,0
20240321,152000,1498433825,3840,3840,3840,3840,0
20240321,151900,1498433825,3840,3850,3850,3840,391
20240321,151800,1496929495,3850,3840,3850,3840,1091
20240321,151700,1492739545,3850,3840,3850,3840,1087
20240321,151600,1488560105,3845,3840,3845,3840,183
20240321,151500,1487857365,3835,3840,3840,3835,100
20240321,151400,1487473845,3835,3835,3835,3830,1422
20240321,151300,1482023975,3835,3840,3840,3835,89
20240321,151200,1481682525,3840,3840,3840,3835,652
20240321,151100,1479178980,3840,3835,3840,3835,781
20240321,151000,1476183835,3840,3840,3840,3835,60
20240321,150900,1475953715,3835,3830,3835,3830,175
20240321,150800,1475283120,3835,3825,3835,3825,496
20240321,150700,1473384260,3825,3835,3840,3825,5585
20240321,150600,1451989265,3835,3830,3835,3830,401
20240321,150500,1450453415,3835,3835,3840,3830,648
20240321,150400,1447969395,3835,3830,3840,3830,625
20240321,150300,1445572955,3835,3835,3835,3825,919
20240321,150200,1442053165,3835,3835,3840,3835,232
20240321,150100,1441163440,3845,3835,3845,3835,253
20240321,150000,1440193115,3835,3835,3845,3835,350
20240321,145900,1438850825,3835,3835,3835,3835,291
20240321,145800,1437734840,3835,3835,3835,3835,102
20240321,145700,1437343670,3835,3840,3840,3835,204
20240321,145600,1436561305,3835,3835,3850,3835,126
20240321,145500,1436078065,3835,3840,3840,3835,147
20240321,145400,1435514270,3850,3840,3850,3830,543
20240321,145300,1433433360,3840,3840,3840,3835,102
20240321,145200,1433041705,3835,3835,3855,3835,6648
20240321,145100,1407436990,3835,3825,3835,3825,532
20240321,145000,1405400585,3835,3825,3835,3825,121
20240321,144900,1404937750,3825,3830,3830,3825,368
20240321,144800,1403528460,3835,3830,3835,3830,935
20240321,144700,1399946035,3825,3835,3835,3825,940
20240321,144600,1396345750,3830,3830,3835,3830,71
20240321,144500,1396073815,3830,3825,3835,3825,347
20240321,144400,1394744815,3825,3830,3830,3825,291
20240321,144300,1393630910,3830,3830,3830,3830,2151
20240321,144200,1385392580,3835,3835,3835,3835,144
20240321,144100,1384840340,3835,3835,3835,3835,356
20240321,144000,1383475080,3835,3840,3840,3835,867
20240321,143900,1380150125,3835,3835,3835,3830,268
20240321,143800,1379123170,3840,3830,3840,3830,170
20240321,143700,1378471230,3835,3835,3835,3825,552
20240321,143600,1376358375,3830,3835,3840,3830,293
20240321,143500,1375235270,3830,3830,3840,3830,86
20240321,143400,1374905780,3840,3830,3840,3825,364
20240321,143300,1373512145,3830,3850,3850,3830,323
20240321,143200,1372275035,3840,3830,3850,3830,1222
20240321,143100,1367585105,3830,3830,3835,3830,323
20240321,143000,1366347575,3830,3830,3830,3830,321
20240321,142900,1365118145,3830,3830,3830,3830,100
20240321,142800,1364735145,3830,3830,3830,3830,1631
20240321,142700,1358488415,3830,3830,3830,3830,513
20240321,142600,1356523625,3830,3830,3830,3830,76
20240321,142500,1356232545,3830,3830,3830,3830,330
20240321,142400,1354968645,3830,3830,3830,3830,261
20240321,142300,1353969015,3845,3830,3845,3830,3
20240321,142200,1353957510,3830,3835,3840,3830,614
20240321,142100,1351603380,3830,3830,3830,3830,326
20240321,142000,1350354800,3830,3835,3835,3830,367
20240321,141900,1348948665,3835,3835,3845,3835,2002
20240321,141800,1341253285,3830,3835,3835,3830,154
20240321,141700,1340663120,3835,3840,3845,3835,7
20240321,141600,1340636260,3835,3830,3840,3830,590
20240321,141500,1338373605,3830,3835,3835,3830,648
20240321,141400,1335888870,3835,3840,3840,3835,114
20240321,141300,1335451675,3835,3835,3835,3835,492
20240321,141200,1333564855,3845,3835,3845,3835,13
20240321,141100,1333514905,3835,3835,3835,3835,247
20240321,141000,1332567660,3830,3830,3840,3830,830
20240321,140900,1329387055,3830,3830,3830,3830,263
20240321,140800,1328379765,3830,3830,3830,3830,218
20240321,140700,1327544825,3830,3830,3835,3830,4307
20240321,140600,1311049010,3835,3835,3835,3830,1363
20240321,140500,1305824445,3840,3835,3840,3835,684
20240321,140400,1303201290,3840,3840,3840,3835,178
20240321,140300,1302517820,3840,3835,3840,3835,732
20240321,140200,1299707515,3840,3835,3840,3835,359
20240321,140100,1298330495,3835,3830,3840,3830,273
20240321,140000,1297282210,3830,3835,3835,3830,1758
20240321,135900,1290540815,3835,3835,3835,3835,441
20240321,135800,1288849580,3835,3835,3840,3835,768
20240321,135700,1285904290,3840,3835,3840,3835,243
20240321,135600,1284972380,3835,3835,3840,3835,358
20240321,135500,1283598945,3840,3840,3840,3835,236
20240321,135400,1282693220,3835,3835,3835,3835,275
20240321,135300,1281638595,3835,3840,3840,3835,1059
20240321,135200,1277577325,3835,3835,3840,3835,616
20240321,135100,1275212660,3835,3830,3835,3830,250
20240321,135000,1274255155,3830,3835,3840,3830,1227
20240321,134900,1269553290,3835,3840,3840,3835,167
20240321,134800,1268912835,3835,3835,3845,3835,359
20240321,134700,1267536015,3835,3835,3835,3835,356
20240321,134600,1266170755,3845,3840,3845,3840,2020
20240321,134500,1258413945,3840,3845,3845,3840,108
20240321,134400,1257999105,3840,3840,3850,3840,125
20240321,134300,1257519070,3840,3840,3840,3840,257
20240321,134200,1256532190,3840,3840,3845,3840,289
20240321,134100,1255422425,3840,3840,3840,3840,110
20240321,134000,1255000025,3840,3840,3850,3840,372
20240321,133900,1253571050,3855,3835,3860,3835,722
20240321,133800,1250787165,3860,3835,3860,3835,2009
20240321,133700,1243034950,3835,3840,3840,3835,84
20240321,133600,1242712780,3835,3835,3850,3835,1067
20240321,133500,1238617320,3830,3830,3835,3830,1533
20240321,133400,1232745550,3840,3835,3840,3830,3313
20240321,133300,1220048720,3835,3835,3845,3835,652
20240321,133200,1217546275,3835,3835,3840,3835,348
20240321,133100,1216210340,3835,3835,3835,3835,131
20240321,133000,1215707955,3835,3835,3835,3835,462
20240321,132900,1213936185,3835,3835,3845,3835,73
20240321,132800,1213656180,3840,3840,3840,3835,10488
20240321,132700,1173432845,3840,3840,3845,3840,5041
20240321,132600,1154075305,3835,3840,3840,3835,6121
20240321,132500,1130599625,3845,3835,3845,3835,409
20240321,132400,1129030575,3840,3835,3845,3835,101
20240321,132300,1128642990,3840,3835,3840,3835,203
20240321,132200,1127864465,3845,3840,3850,3835,336
20240321,132100,1126574605,3840,3840,3840,3840,74
20240321,132000,1126290445,3835,3840,3840,3835,389
20240321,131900,1124796830,3840,3840,3840,3840,972
20240321,131800,1121064350,3840,3840,3845,3840,5454
20240321,131700,1100120970,3840,3845,3845,3840,287
20240321,131600,1099018870,3845,3845,3845,3845,651
20240321,131500,1096515775,3845,3845,3845,3845,63
20240321,131400,1096273540,3845,3845,3845,3845,98
20240321,131300,1095896730,3850,3850,3850,3845,4007
20240321,131200,1080471325,3850,3850,3850,3845,4909
20240321,131100,1061586675,3855,3850,3855,3845,180
20240321,131000,1060894030,3850,3845,3850,3845,2416
20240321,130900,1051593785,3850,3855,3855,3850,1185
20240321,130800,1047031370,3855,3855,3855,3855,0
20240321,130700,1047031370,3855,3855,3855,3850,329
20240321,130600,1045764685,3850,3855,3860,3850,361
20240321,130500,1044374735,3860,3850,3860,3850,82
20240321,130400,1044058915,3855,3860,3860,3855,1407
20240321,130300,1038629165,3860,3860,3860,3855,311
20240321,130200,1037429695,3860,3860,3860,3855,267
20240321,130100,1036399460,3855,3855,3855,3855,693
20240321,130000,1033727945,3855,3855,3865,3855,11
20240321,125900,1033685505,3855,3860,3865,3855,1393
20240321,125800,1028309985,3860,3860,3865,3860,240
20240321,125700,1027383525,3860,3865,3865,3860,1396
20240321,125600,1021988085,3860,3860,3865,3855,496
20240321,125500,1020073825,3865,3860,3865,3860,104
20240321,125400,1019672375,3860,3860,3860,3860,111
20240321,125300,1019243915,3860,3860,3860,3860,546
20240321,125200,1017136355,3860,3860,3860,3860,111
20240321,125100,1016707895,3860,3860,3860,3860,580
20240321,125000,1014469095,3865,3855,3865,3855,309
20240321,124900,1013276865,3860,3860,3860,3860,710
20240321,124800,1010536265,3860,3860,3860,3860,1376
20240321,124700,1005224905,3860,3860,3860,3855,1388
20240321,124600,999872280,3860,3855,3860,3855,504
20240321,124500,997928525,3855,3860,3860,3855,209
20240321,124400,997121810,3855,3855,3865,3855,116
20240321,124300,996674575,3855,3855,3855,3850,277
20240321,124200,995608055,3855,3860,3860,3850,189
20240321,124100,994878590,3850,3865,3865,3850,168
20240321,124000,994230725,3860,3860,3860,3850,2113
20240321,123900,986074555,3860,3860,3860,3860,628
20240321,123800,983650475,3860,3865,3865,3860,15
20240321,123700,983592525,3865,3860,3865,3860,407
20240321,123600,982019925,3860,3860,3860,3860,571
20240321,123500,979815865,3865,3850,3865,3850,3842
20240321,123400,964988940,3845,3845,3845,3845,5
20240321,123300,964969715,3845,3840,3850,3840,1372
20240321,123200,959693080,3840,3850,3850,3840,854
20240321,123100,956410740,3850,3845,3850,3845,124
20240321,123000,955933930,3850,3850,3850,3850,1481
20240321,122900,950232080,3850,3855,3855,3850,268
20240321,122800,949200205,3855,3850,3855,3850,107
20240321,122700,948788205,3855,3855,3855,3855,544
20240321,122600,946691085,3855,3855,3855,3855,306
20240321,122500,945511455,3855,3855,3855,3855,184
20240321,122400,944802135,3865,3865,3865,3855,427
20240321,122300,943154060,3865,3855,3865,3855,2830
20240321,122200,932230260,3850,3850,3855,3850,345
20240321,122100,930901975,3860,3850,3860,3840,2986
20240321,122000,919391490,3850,3840,3850,3840,515
20240321,121900,917413850,3840,3850,3850,3840,548
20240321,121800,915306850,3850,3850,3850,3840,121
20240321,121700,914841680,3850,3840,3850,3840,120
20240321,121600,914380870,3850,3840,3855,3840,479
20240321,121500,912538835,3855,3840,3855,3840,1216
20240321,121400,907869230,3840,3840,3855,3840,237
20240321,121300,906959135,3855,3855,3855,3840,315
20240321,121200,905748265,3845,3855,3855,3845,241
20240321,121100,904821610,3840,3845,3855,3840,3508
20240321,121000,891332215,3845,3845,3850,3845,300
20240321,120900,890177595,3850,3850,3850,3845,464
20240321,120800,888392205,3850,3850,3850,3850,7
20240321,120700,888365255,3850,3855,3855,3850,375
20240321,120600,886920020,3860,3855,3860,3850,484
20240321,120500,885055550,3860,3850,3860,3850,543
20240321,120400,882963780,3850,3850,3850,3850,219
20240321,120300,882120630,3850,3850,3850,3850,129
20240321,120200,881623980,3850,3850,3855,3850,248
20240321,120100,880669175,3850,3850,3850,3850,1266
20240321,120000,875795075,3850,3855,3855,3850,13
20240321,115900,875745015,3855,3855,3860,3855,437
20240321,115800,874060375,3855,3850,3860,3850,429
20240321,115700,872406850,3850,3850,3850,3850,5
20240321,115600,872387600,3850,3855,3855,3850,139
20240321,115500,871852375,3850,3855,3860,3850,879
20240321,115400,868465450,3860,3855,3860,3845,223
20240321,115300,867606250,3850,3845,3850,3845,1832
20240321,115200,860553750,3845,3845,3855,3845,595
20240321,115100,858265525,3845,3850,3850,3845,69
20240321,115000,858000195,3845,3845,3855,3845,491
20240321,114900,856111215,3855,3845,3855,3845,234
20240321,114800,855211340,3845,3855,3860,3845,237
20240321,114700,854298190,3855,3845,3855,3845,481
20240321,114600,852445870,3855,3845,3855,3845,71
20240321,114500,852172840,3850,3845,3850,3845,249
20240321,114400,851215415,3845,3855,3860,3845,132
20240321,114300,850707620,3860,3850,3860,3850,418
20240321,114200,849097930,3850,3850,3850,3850,254
20240321,114100,848120030,3850,3855,3855,3850,250
20240321,114000,847156780,3855,3855,3855,3855,56
20240321,113900,846940900,3860,3850,3860,3850,369
20240321,113800,845520105,3850,3850,3850,3850,241
20240321,113700,844592255,3850,3855,3860,3850,206
20240321,113600,843798675,3855,3855,3860,3855,777
20240321,113500,840803335,3860,3855,3860,3855,1120
20240321,113400,836483145,3855,3855,3855,3855,2
20240321,113300,836475435,3860,3850,3860,3850,1566
20240321,113200,830440130,3850,3855,3860,3845,446
20240321,113100,828723730,3855,3845,3860,3845,153
20240321,113000,828135195,3845,3860,3865,3845,1569
20240321,112900,822080870,3860,3855,3860,3855,3387
20240321,112800,809020345,3850,3845,3855,3845,1437
20240321,112700,803488440,3845,3840,3850,3840,319
20240321,112600,802263365,3840,3845,3845,3840,93
20240321,112500,801906210,3840,3840,3840,3840,489
20240321,112400,800028450,3840,3840,3840,3840,243
20240321,112300,799095330,3840,3845,3850,3840,375
20240321,112200,797654335,3840,3840,3845,3840,279
20240321,112100,796582970,3840,3845,3850,3840,103
20240321,112000,796187375,3845,3840,3845,3840,170
20240321,111900,795534425,3840,3840,3840,3840,17
20240321,111800,795469145,3845,3845,3845,3845,674
20240321,111700,792877615,3845,3840,3845,3840,201
20240321,111600,792105460,3840,3835,3840,3835,390
20240321,111500,790609770,3840,3840,3840,3835,476
20240321,111400,788782940,3835,3840,3840,3835,125
20240321,111300,788303545,3840,3835,3845,3835,67
20240321,111200,788046550,3840,3835,3840,3830,773
20240321,111100,785083345,3835,3840,3840,3835,514
20240321,111000,783111740,3835,3840,3840,3835,2388
20240321,110900,773952725,3840,3840,3840,3835,1344
20240321,110800,768798415,3835,3840,3840,3835,362
20240321,110700,767410035,3845,3840,3845,3840,1959
20240321,110600,759887025,3845,3845,3845,3845,10
20240321,110500,759848575,3840,3840,3840,3840,425
20240321,110400,758216575,3850,3845,3850,3845,134
20240321,110300,757701330,3845,3845,3845,3845,73
20240321,110200,757420645,3855,3840,3855,3840,285
20240321,110100,756325685,3845,3840,3850,3840,1189
20240321,110000,751752375,3845,3840,3845,3840,103
20240321,105900,751356810,3845,3845,3845,3845,13
20240321,105800,751306825,3845,3845,3850,3840,546
20240321,105700,749208750,3845,3845,3850,3840,49
20240321,105600,749020380,3845,3845,3845,3840,139
20240321,105500,748486585,3845,3845,3850,3840,526
20240321,105400,746464560,3850,3850,3850,3850,70
20240321,105300,746195060,3850,3850,3855,3850,107
20240321,105200,745783100,3850,3845,3850,3845,1442
20240321,105100,740234485,3845,3850,3850,3845,383
20240321,105000,738761730,3850,3850,3850,3845,3043
20240321,104900,727059400,3850,3850,3850,3850,375
20240321,104800,725615650,3850,3850,3850,3850,1019
20240321,104700,721692500,3850,3855,3855,3850,3365
20240321,104600,708737220,3855,3850,3855,3850,3113
20240321,104500,696752145,3850,3855,3855,3850,395
20240321,104400,695229555,3855,3855,3855,3855,368
20240321,104300,693810915,3855,3855,3860,3855,1134
20240321,104200,689438840,3855,3855,3855,3855,210
20240321,104100,688629290,3855,3855,3855,3855,351
20240321,104000,687276185,3855,3855,3860,3855,224
20240321,103900,686412520,3855,3850,3855,3850,120
20240321,103800,685950510,3850,3855,3855,3850,1105
20240321,103700,681692910,3860,3860,3860,3860,335
20240321,103600,680399810,3855,3855,3855,3855,637
20240321,103500,677944175,3855,3855,3860,3855,695
20240321,103400,675264935,3855,3855,3855,3855,509
20240321,103300,673302740,3850,3860,3860,3850,159
20240321,103200,672690180,3855,3855,3860,3855,5351
20240321,103100,652061915,3855,3860,3860,3855,354
20240321,103000,650697240,3860,3850,3860,3850,176
20240321,102900,650019605,3855,3855,3855,3850,217
20240321,102800,649183330,3855,3860,3860,3855,123
20240321,102700,648708865,3865,3860,3865,3860,2180
20240321,102600,640286735,3850,3855,3855,3850,549
20240321,102500,638170980,3850,3855,3855,3850,697
20240321,102400,635484070,3860,3855,3860,3855,375
20240321,102300,634038395,3855,3855,3855,3855,260
20240321,102200,633036095,3855,3855,3855,3855,6
20240321,102100,633012965,3860,3860,3860,3860,368
20240321,102000,631592485,3860,3865,3865,3860,111
20240321,101900,631163635,3865,3860,3865,3860,199
20240321,101800,630395435,3860,3855,3865,3855,441
20240321,101700,628694370,3855,3855,3860,3855,153
20240321,101600,628104465,3860,3855,3860,3855,599
20240321,101500,625793110,3855,3855,3855,3855,220
20240321,101400,624945010,3855,3855,3855,3855,386
20240321,101300,623456980,3860,3855,3860,3850,50
20240321,101200,623264295,3855,3855,3855,3850,432
20240321,101100,621598940,3855,3855,3855,3855,568
20240321,101000,619409300,3855,3855,3855,3855,64
20240321,100900,619162580,3860,3855,3860,3855,236
20240321,100800,618252750,3860,3855,3860,3855,242
20240321,100700,617319590,3860,3860,3860,3860,667
20240321,100600,614744970,3860,3865,3870,3860,36
20240321,100500,614605970,3870,3855,3870,3850,681
20240321,100400,611980725,3855,3865,3865,3855,7724
20240321,100300,582181930,3865,3865,3865,3860,1077
20240321,100200,578019915,3870,3860,3870,3860,797
20240321,100100,574940605,3860,3860,3865,3860,1221
20240321,100000,570227495,3860,3865,3865,3860,1247
20240321,095900,565413840,3870,3865,3870,3865,1140
20240321,095800,561003325,3865,3860,3870,3860,907
20240321,095700,557498990,3865,3865,3865,3865,2024
20240321,095600,549676230,3865,3870,3870,3865,102
20240321,095500,549281985,3865,3860,3870,3860,1550
20240321,095400,543297815,3860,3870,3870,3860,645
20240321,095300,540807285,3860,3860,3870,3860,498
20240321,095200,538884930,3870,3865,3870,3860,226
20240321,095100,538012545,3865,3870,3870,3865,2603
20240321,095000,527949190,3865,3865,3870,3865,307
20240321,094900,526762135,3860,3865,3865,3860,447
20240321,094800,525035710,3860,3860,3865,3860,445
20240321,094700,523316945,3860,3865,3865,3860,1053
20240321,094600,519249455,3865,3855,3865,3850,2805
20240321,094500,508443890,3865,3855,3865,3855,422
20240321,094400,506816880,3860,3865,3865,3855,534
20240321,094300,504755245,3870,3870,3875,3870,1392
20240321,094200,499365350,3855,3865,3870,3855,1572
20240321,094100,493301220,3865,3875,3875,3865,962
20240321,094000,489580005,3870,3860,3875,3860,900
20240321,093900,486104255,3875,3860,3875,3860,1790
20240321,093800,479191390,3860,3870,3875,3860,355
20240321,093700,477820430,3875,3860,3875,3860,2015
20240321,093600,470032460,3860,3870,3875,3860,1733
20240321,093500,463342065,3860,3865,3865,3860,5572
20240321,093400,441828050,3865,3870,3870,3865,2923
20240321,093300,430530530,3865,3870,3870,3865,2128
20240321,093200,422305095,3870,3875,3875,3870,1871
20240321,093100,415061325,3870,3885,3885,3870,5772
20240321,093000,392709180,3885,3890,3890,3885,1763
20240321,092900,385859135,3890,3880,3895,3880,6526
20240321,092800,360479305,3880,3875,3880,3875,274
20240321,092700,359416205,3870,3875,3885,3870,206
20240321,092600,358618155,3875,3890,3890,3875,8872
20240321,092500,324151375,3890,3885,3895,3885,4575
20240321,092400,306360530,3885,3875,3885,3870,4054
20240321,092300,290634800,3870,3865,3875,3865,1460
20240321,092200,284989685,3865,3870,3870,3865,1015
20240321,092100,281063710,3865,3865,3865,3855,1426
20240321,092000,275555920,3865,3855,3865,3855,1521
20240321,091900,269686185,3855,3850,3855,3850,244
20240321,091800,268745685,3860,3840,3860,3835,5185
20240321,091700,248819820,3845,3840,3845,3835,1719
20240321,091600,242219080,3840,3855,3855,3840,4422
20240321,091500,225197360,3860,3855,3860,3855,3623
20240321,091400,211230645,3855,3880,3880,3855,3262
20240321,091300,198635155,3865,3860,3895,3855,22469
20240321,091200,111456490,3855,3850,3860,3850,9470
20240321,091100,74968215,3850,3840,3855,3840,4575
20240321,091000,57369030,3840,3840,3840,3840,123
20240321,090900,56896710,3840,3840,3840,3835,1373
20240321,090800,51624395,3840,3830,3840,3830,2409
20240321,090700,42376965,3835,3830,3835,3825,1512
20240321,090600,36584245,3830,3830,3835,3830,526
20240321,090500,34568340,3830,3830,3830,3825,1926
20240321,090400,27191780,3830,3820,3830,3820,2259
20240321,090300,18553035,3815,3815,3815,3815,327
20240321,090200,17305530,3820,3815,3820,3815,8
20240321,090100,17275000,3820,3820,3820,3820,675
20240321,090000,14696500,3820,3810,3820,3810,2956