KissMeData/002800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,792754750,6460,6460,6460,6460,1707
20240318,183700,792754750,6460,6460,6460,6460,0
20240318,183600,792754750,6460,6460,6460,6460,0
20240318,183500,792754750,6460,6460,6460,6460,0
20240318,183400,792754750,6460,6460,6460,6460,0
20240318,183300,792754750,6460,6460,6460,6460,0
20240318,183200,792754750,6460,6460,6460,6460,0
20240318,183100,792754750,6460,6460,6460,6460,0
20240318,183000,792754750,6460,6460,6460,6460,0
20240318,182900,792754750,6460,6460,6460,6460,0
20240318,182800,792754750,6460,6460,6460,6460,0
20240318,182700,792754750,6460,6460,6460,6460,0
20240318,182600,792754750,6460,6460,6460,6460,0
20240318,182500,792754750,6460,6460,6460,6460,0
20240318,182400,792754750,6460,6460,6460,6460,0
20240318,182300,792754750,6460,6460,6460,6460,0
20240318,182200,792754750,6460,6460,6460,6460,0
20240318,182100,792754750,6460,6460,6460,6460,0
20240318,182000,792754750,6460,6460,6460,6460,0
20240318,181900,792754750,6460,6460,6460,6460,0
20240318,181800,792754750,6460,6460,6460,6460,0
20240318,181700,792754750,6460,6460,6460,6460,0
20240318,181600,792754750,6460,6460,6460,6460,0
20240318,181500,792754750,6460,6460,6460,6460,0
20240318,181400,792754750,6460,6460,6460,6460,0
20240318,181300,792754750,6460,6460,6460,6460,0
20240318,181200,792754750,6460,6460,6460,6460,0
20240318,181100,792754750,6460,6460,6460,6460,0
20240318,181000,792754750,6460,6460,6460,6460,0
20240318,180900,792754750,6460,6460,6460,6460,0
20240318,180800,792754750,6460,6460,6460,6460,1707
20240318,180700,792754750,6460,6460,6460,6460,0
20240318,180600,792754750,6460,6460,6460,6460,0
20240318,180500,792754750,6460,6460,6460,6460,0
20240318,180400,792754750,6460,6460,6460,6460,0
20240318,180300,792754750,6460,6460,6460,6460,0
20240318,180200,792754750,6460,6460,6460,6460,0
20240318,180100,792754750,6460,6460,6460,6460,0
20240318,180000,792754750,6460,6460,6460,6460,0
20240318,175900,792754750,6460,6460,6460,6460,0
20240318,175800,792754750,6460,6460,6460,6460,0
20240318,175700,792754750,6460,6460,6460,6460,0
20240318,175600,792754750,6460,6460,6460,6460,0
20240318,175500,792754750,6460,6460,6460,6460,0
20240318,175400,792754750,6460,6460,6460,6460,0
20240318,175300,792754750,6460,6460,6460,6460,0
20240318,175200,792754750,6460,6460,6460,6460,0
20240318,175100,792754750,6460,6460,6460,6460,0
20240318,175000,792754750,6460,6460,6460,6460,0
20240318,174900,792754750,6460,6460,6460,6460,0
20240318,174800,792754750,6460,6460,6460,6460,0
20240318,174700,792754750,6460,6460,6460,6460,0
20240318,174600,792754750,6460,6460,6460,6460,0
20240318,174500,792754750,6460,6460,6460,6460,0
20240318,174400,792754750,6460,6460,6460,6460,0
20240318,174300,792754750,6460,6460,6460,6460,0
20240318,174200,792754750,6460,6460,6460,6460,0
20240318,174100,792754750,6460,6460,6460,6460,0
20240318,174000,792754750,6460,6460,6460,6460,0
20240318,173900,792754750,6460,6460,6460,6460,0
20240318,173800,792754750,6460,6460,6460,6460,1707
20240318,173700,792754750,6460,6460,6460,6460,0
20240318,173600,792754750,6460,6460,6460,6460,0
20240318,173500,792754750,6460,6460,6460,6460,0
20240318,173400,792754750,6460,6460,6460,6460,0
20240318,173300,792754750,6460,6460,6460,6460,0
20240318,173200,792754750,6460,6460,6460,6460,0
20240318,173100,792754750,6460,6460,6460,6460,0
20240318,173000,792754750,6460,6460,6460,6460,0
20240318,172900,792754750,6460,6460,6460,6460,0
20240318,172800,792754750,6460,6460,6460,6460,0
20240318,172700,792754750,6460,6460,6460,6460,0
20240318,172600,792754750,6460,6460,6460,6460,0
20240318,172500,792754750,6460,6460,6460,6460,0
20240318,172400,792754750,6460,6460,6460,6460,0
20240318,172300,792754750,6460,6460,6460,6460,0
20240318,172200,792754750,6460,6460,6460,6460,0
20240318,172100,792754750,6460,6460,6460,6460,0
20240318,172000,792754750,6460,6460,6460,6460,0
20240318,171900,792754750,6460,6460,6460,6460,0
20240318,171800,792754750,6460,6460,6460,6460,0
20240318,171700,792754750,6460,6460,6460,6460,0
20240318,171600,792754750,6460,6460,6460,6460,0
20240318,171500,792754750,6460,6460,6460,6460,0
20240318,171400,792754750,6460,6460,6460,6460,0
20240318,171300,792754750,6460,6460,6460,6460,0
20240318,171200,792754750,6460,6460,6460,6460,0
20240318,171100,792754750,6460,6460,6460,6460,0
20240318,171000,792754750,6460,6460,6460,6460,0
20240318,170900,792754750,6460,6460,6460,6460,0
20240318,170800,792754750,6460,6460,6460,6460,1707
20240318,170700,792754750,6460,6460,6460,6460,0
20240318,170600,792754750,6460,6460,6460,6460,0
20240318,170500,792754750,6460,6460,6460,6460,0
20240318,170400,792754750,6460,6460,6460,6460,0
20240318,170300,792754750,6460,6460,6460,6460,0
20240318,170200,792754750,6460,6460,6460,6460,0
20240318,170100,792754750,6460,6460,6460,6460,0
20240318,170000,792754750,6460,6460,6460,6460,0
20240318,165900,792754750,6460,6460,6460,6460,0
20240318,165800,792754750,6460,6460,6460,6460,0
20240318,165700,792754750,6460,6460,6460,6460,0
20240318,165600,792754750,6460,6460,6460,6460,0
20240318,165500,792754750,6460,6460,6460,6460,0
20240318,165400,792754750,6460,6460,6460,6460,0
20240318,165300,792754750,6460,6460,6460,6460,0
20240318,165200,792754750,6460,6460,6460,6460,0
20240318,165100,792754750,6460,6460,6460,6460,0
20240318,165000,792754750,6460,6460,6460,6460,0
20240318,164900,792754750,6460,6460,6460,6460,0
20240318,164800,792754750,6460,6460,6460,6460,0
20240318,164700,792754750,6460,6460,6460,6460,0
20240318,164600,792754750,6460,6460,6460,6460,0
20240318,164500,792754750,6460,6460,6460,6460,0
20240318,164400,792754750,6460,6460,6460,6460,0
20240318,164300,792754750,6460,6460,6460,6460,0
20240318,164200,792754750,6460,6460,6460,6460,0
20240318,164100,792754750,6460,6460,6460,6460,0
20240318,164000,792754750,6460,6460,6460,6460,0
20240318,163900,792754750,6460,6460,6460,6460,0
20240318,163800,792754750,6460,6460,6460,6460,1707
20240318,163700,792754750,6460,6460,6460,6460,0
20240318,163600,792754750,6460,6460,6460,6460,0
20240318,163500,792754750,6460,6460,6460,6460,0
20240318,163400,792754750,6460,6460,6460,6460,0
20240318,163300,792754750,6460,6460,6460,6460,0
20240318,163200,792754750,6460,6460,6460,6460,0
20240318,163100,792754750,6460,6460,6460,6460,0
20240318,163000,792754750,6460,6460,6460,6460,0
20240318,162900,792754750,6460,6460,6460,6460,0
20240318,162800,792754750,6460,6460,6460,6460,0
20240318,162700,792754750,6460,6460,6460,6460,0
20240318,162600,792754750,6460,6460,6460,6460,0
20240318,162500,792754750,6460,6460,6460,6460,0
20240318,162400,792754750,6460,6460,6460,6460,0
20240318,162300,792754750,6460,6460,6460,6460,0
20240318,162200,792754750,6460,6460,6460,6460,0
20240318,162100,792754750,6460,6460,6460,6460,0
20240318,162000,792754750,6460,6460,6460,6460,0
20240318,161900,792754750,6460,6460,6460,6460,0
20240318,161800,792754750,6460,6460,6460,6460,0
20240318,161700,792754750,6460,6460,6460,6460,0
20240318,161600,792754750,6460,6460,6460,6460,0
20240318,161500,792754750,6460,6460,6460,6460,0
20240318,161400,792754750,6460,6460,6460,6460,0
20240318,161300,792754750,6460,6460,6460,6460,0
20240318,161200,792754750,6460,6460,6460,6460,0
20240318,161100,792754750,6460,6460,6460,6460,0
20240318,161000,792754750,6460,6460,6460,6460,0
20240318,160900,792754750,6460,6460,6460,6460,0
20240318,160800,792754750,6460,6460,6460,6460,1707
20240318,160700,792754750,6460,6460,6460,6460,0
20240318,160600,792754750,6460,6460,6460,6460,0
20240318,160500,792754750,6460,6460,6460,6460,0
20240318,160400,792754750,6460,6460,6460,6460,0
20240318,160300,792754750,6460,6460,6460,6460,0
20240318,160200,792754750,6460,6460,6460,6460,0
20240318,160100,792754750,6460,6460,6460,6460,0
20240318,160000,792754750,6460,6460,6460,6460,0
20240318,155900,792754750,6460,6460,6460,6460,0
20240318,155800,792754750,6460,6460,6460,6460,0
20240318,155700,792754750,6460,6460,6460,6460,0
20240318,155600,792754750,6460,6460,6460,6460,0
20240318,155500,792754750,6460,6460,6460,6460,0
20240318,155400,792754750,6460,6460,6460,6460,0
20240318,155300,792754750,6460,6460,6460,6460,0
20240318,155200,792754750,6460,6460,6460,6460,0
20240318,155100,792754750,6460,6460,6460,6460,0
20240318,155000,792754750,6460,6460,6460,6460,0
20240318,154900,792754750,6460,6460,6460,6460,0
20240318,154800,792754750,6460,6460,6460,6460,0
20240318,154700,792754750,6460,6460,6460,6460,0
20240318,154600,792754750,6460,6460,6460,6460,0
20240318,154500,792754750,6460,6460,6460,6460,0
20240318,154400,792754750,6460,6460,6460,6460,0
20240318,154300,792754750,6460,6460,6460,6460,0
20240318,154200,792754750,6460,6460,6460,6460,0
20240318,154100,792754750,6460,6460,6460,6460,0
20240318,154000,792754750,6460,6460,6460,6460,0
20240318,153900,792754750,6460,6460,6460,6460,0
20240318,153800,792754750,6460,6460,6460,6460,1707
20240318,153700,792754750,6460,6460,6460,6460,0
20240318,153600,792754750,6460,6460,6460,6460,0
20240318,153500,792754750,6460,6460,6460,6460,0
20240318,153400,792754750,6460,6460,6460,6460,0
20240318,153300,792754750,6460,6460,6460,6460,0
20240318,153200,792754750,6460,6460,6460,6460,0
20240318,153100,792754750,6460,6460,6460,6460,0
20240318,153000,792754750,6460,6460,6460,6460,1707
20240318,152900,781727530,6460,6460,6460,6460,0
20240318,152800,781727530,6460,6460,6460,6460,0
20240318,152700,781727530,6460,6460,6460,6460,0
20240318,152600,781727530,6460,6460,6460,6460,0
20240318,152500,781727530,6460,6460,6460,6460,0
20240318,152400,781727530,6460,6460,6460,6460,0
20240318,152300,781727530,6460,6460,6460,6460,0
20240318,152200,781727530,6460,6460,6460,6460,0
20240318,152100,781727530,6460,6460,6460,6460,0
20240318,152000,781727530,6460,6460,6460,6460,0
20240318,151900,781727530,6460,6460,6460,6450,2795
20240318,151800,763697110,6460,6460,6460,6460,76
20240318,151700,763206150,6450,6450,6460,6450,1707
20240318,151600,752190870,6450,6450,6450,6450,508
20240318,151500,748914270,6430,6440,6460,6430,4854
20240318,151400,717623630,6450,6440,6450,6440,166
20240318,151300,716554390,6450,6450,6450,6450,392
20240318,151200,714025990,6450,6450,6450,6450,20
20240318,151100,713896990,6450,6430,6450,6430,539
20240318,151000,710421220,6450,6440,6450,6440,3161
20240318,150900,690035210,6440,6450,6450,6440,446
20240318,150800,687162130,6450,6460,6460,6450,157
20240318,150700,686149430,6460,6460,6460,6460,16
20240318,150600,686046070,6460,6460,6460,6450,1018
20240318,150500,679469940,6450,6450,6450,6450,233
20240318,150400,677967090,6460,6460,6460,6460,1
20240318,150300,677960630,6430,6430,6430,6430,150
20240318,150200,676996130,6460,6460,6460,6460,1
20240318,150100,676989670,6430,6460,6460,6430,171
20240318,150000,675885040,6460,6450,6460,6450,161
20240318,145900,674844990,6430,6430,6430,6430,0
20240318,145800,674844990,6430,6430,6430,6430,1
20240318,145700,674838560,6430,6430,6430,6430,204
20240318,145600,673526840,6430,6430,6430,6430,0
20240318,145500,673526840,6430,6430,6430,6430,0
20240318,145400,673526840,6430,6430,6430,6430,0
20240318,145300,673526840,6430,6430,6430,6430,0
20240318,145200,673526840,6430,6430,6430,6430,0
20240318,145100,673526840,6430,6450,6450,6430,303
20240318,145000,671578520,6460,6460,6460,6460,0
20240318,144900,671578520,6460,6460,6460,6460,0
20240318,144800,671578520,6460,6410,6460,6410,80
20240318,144700,671065630,6410,6410,6410,6410,0
20240318,144600,671065630,6410,6420,6420,6410,500
20240318,144500,667859920,6410,6420,6420,6410,287
20240318,144400,666019670,6410,6410,6410,6410,0
20240318,144300,666019670,6410,6450,6450,6410,1214
20240318,144200,658234370,6420,6420,6420,6420,290
20240318,144100,656372570,6420,6450,6450,6420,735
20240318,144000,651648410,6430,6430,6430,6430,0
20240318,143900,651648410,6430,6430,6430,6430,17
20240318,143800,651539100,6420,6430,6430,6420,271
20240318,143700,649797640,6420,6470,6470,6420,5519
20240318,143600,614287320,6460,6460,6460,6460,0
20240318,143500,614287320,6460,6460,6460,6460,80
20240318,143400,613770520,6460,6460,6460,6460,84
20240318,143300,613227880,6460,6470,6480,6440,2306
20240318,143200,598357320,6470,6470,6470,6470,0
20240318,143100,598357320,6470,6470,6470,6470,1
20240318,143000,598350850,6470,6470,6470,6470,1
20240318,142900,598344380,6470,6470,6470,6470,41
20240318,142800,598079110,6470,6470,6470,6470,5
20240318,142700,598046760,6470,6470,6470,6470,143
20240318,142600,597121550,6470,6480,6480,6470,14
20240318,142500,597030960,6480,6480,6480,6480,2
20240318,142400,597018000,6480,6480,6480,6480,10
20240318,142300,596953200,6480,6480,6480,6480,0
20240318,142200,596953200,6480,6480,6480,6480,0
20240318,142100,596953200,6480,6480,6480,6480,0
20240318,142000,596953200,6480,6480,6480,6480,0
20240318,141900,596953200,6480,6480,6480,6480,0
20240318,141800,596953200,6480,6480,6480,6480,0
20240318,141700,596953200,6480,6480,6480,6480,10
20240318,141600,596888400,6470,6470,6470,6470,0
20240318,141500,596888400,6470,6470,6470,6470,0
20240318,141400,596888400,6470,6470,6470,6470,6
20240318,141300,596849580,6470,6470,6470,6470,6
20240318,141200,596810760,6470,6470,6470,6470,173
20240318,141100,595691450,6470,6470,6470,6470,1
20240318,141000,595684980,6470,6470,6470,6470,39
20240318,140900,595432650,6470,6460,6470,6460,14
20240318,140800,595342140,6460,6470,6470,6460,160
20240318,140700,594307490,6470,6470,6470,6470,49
20240318,140600,593990460,6470,6470,6470,6470,5
20240318,140500,593958110,6470,6470,6470,6470,0
20240318,140400,593958110,6470,6470,6470,6470,0
20240318,140300,593958110,6470,6470,6470,6470,0
20240318,140200,593958110,6470,6470,6470,6470,20
20240318,140100,593828710,6470,6480,6480,6470,73
20240318,140000,593355900,6480,6480,6480,6480,0
20240318,135900,593355900,6480,6480,6480,6480,0
20240318,135800,593355900,6480,6470,6480,6470,12
20240318,135700,593278210,6470,6470,6470,6470,6
20240318,135600,593239390,6470,6470,6470,6460,159
20240318,135500,592211070,6470,6470,6470,6470,0
20240318,135400,592211070,6470,6470,6470,6470,1
20240318,135300,592204600,6470,6470,6470,6470,33
20240318,135200,591991090,6480,6480,6480,6480,5
20240318,135100,591958690,6480,6460,6480,6460,901
20240318,135000,586123230,6470,6470,6470,6470,38
20240318,134900,585877370,6470,6470,6470,6470,1
20240318,134800,585870900,6470,6470,6470,6470,1000
20240318,134700,579400900,6470,6470,6470,6470,0
20240318,134600,579400900,6470,6470,6470,6470,0
20240318,134500,579400900,6470,6470,6470,6470,1
20240318,134400,579394430,6470,6470,6470,6470,319
20240318,134300,577330500,6480,6480,6480,6480,0
20240318,134200,577330500,6480,6480,6480,6480,0
20240318,134100,577330500,6480,6480,6480,6480,2
20240318,134000,577317540,6480,6480,6480,6480,0
20240318,133900,577317540,6480,6470,6480,6470,11
20240318,133800,577246360,6470,6470,6470,6470,0
20240318,133700,577246360,6470,6470,6470,6470,270
20240318,133600,575499460,6480,6470,6480,6470,50
20240318,133500,575175890,6460,6460,6460,6460,11
20240318,133400,575104830,6460,6460,6460,6460,0
20240318,133300,575104830,6460,6470,6470,6460,23
20240318,133200,574956030,6470,6460,6470,6460,177
20240318,133100,573811050,6470,6470,6470,6470,0
20240318,133000,573811050,6470,6460,6470,6460,582
20240318,132900,570051310,6460,6460,6460,6460,100
20240318,132800,569405310,6470,6470,6470,6470,199
20240318,132700,568117780,6470,6470,6470,6470,1
20240318,132600,568111310,6470,6470,6470,6470,10
20240318,132500,568046610,6460,6460,6460,6460,0
20240318,132400,568046610,6460,6460,6460,6460,0
20240318,132300,568046610,6460,6470,6470,6460,481
20240318,132200,564934810,6470,6470,6470,6470,1
20240318,132100,564928340,6490,6470,6490,6470,12
20240318,132000,564850570,6470,6470,6490,6470,34
20240318,131900,564630260,6490,6490,6490,6490,1
20240318,131800,564623770,6470,6470,6470,6470,100
20240318,131700,563976770,6490,6490,6490,6490,0
20240318,131600,563976770,6490,6490,6490,6490,0
20240318,131500,563976770,6490,6490,6490,6490,0
20240318,131400,563976770,6490,6470,6490,6470,6
20240318,131300,563937910,6470,6470,6470,6470,50
20240318,131200,563614410,6470,6470,6470,6470,1
20240318,131100,563607940,6470,6480,6480,6470,60
20240318,131000,563219700,6490,6490,6490,6490,0
20240318,130900,563219700,6490,6490,6490,6490,0
20240318,130800,563219700,6490,6490,6490,6490,0
20240318,130700,563219700,6490,6490,6490,6490,5
20240318,130600,563187250,6480,6480,6480,6480,0
20240318,130500,563187250,6480,6480,6480,6480,16
20240318,130400,563083570,6500,6490,6500,6490,120
20240318,130300,562304760,6480,6470,6490,6470,2330
20240318,130200,547183830,6480,6470,6480,6470,7
20240318,130100,547138480,6480,6480,6490,6470,33
20240318,130000,546924640,6490,6490,6490,6490,3
20240318,125900,546905170,6460,6460,6460,6460,1
20240318,125800,546898710,6490,6490,6490,6490,0
20240318,125700,546898710,6490,6480,6490,6480,2
20240318,125600,546885740,6490,6490,6490,6490,0
20240318,125500,546885740,6490,6490,6490,6490,8
20240318,125400,546833820,6490,6490,6490,6490,0
20240318,125300,546833820,6490,6490,6490,6490,0
20240318,125200,546833820,6490,6470,6490,6470,2
20240318,125100,546820860,6470,6470,6470,6470,21
20240318,125000,546684990,6490,6470,6490,6470,15
20240318,124900,546587670,6490,6490,6490,6480,196
20240318,124800,545317120,6490,6490,6490,6490,0
20240318,124700,545317120,6490,6490,6490,6490,0
20240318,124600,545317120,6490,6490,6490,6490,1
20240318,124500,545310630,6490,6490,6490,6490,0
20240318,124400,545310630,6490,6460,6490,6460,1353
20240318,124300,536531280,6460,6460,6460,6460,46
20240318,124200,536234120,6460,6460,6460,6460,0
20240318,124100,536234120,6460,6470,6490,6460,306
20240318,124000,534251640,6470,6470,6470,6470,0
20240318,123900,534251640,6470,6450,6470,6450,6
20240318,123800,534212920,6460,6460,6460,6460,0
20240318,123700,534212920,6460,6460,6460,6460,0
20240318,123600,534212920,6460,6470,6470,6460,121
20240318,123500,533430580,6450,6450,6450,6450,0
20240318,123400,533430580,6450,6450,6450,6450,299
20240318,123300,531502030,6450,6450,6450,6450,123
20240318,123200,530708680,6470,6470,6470,6470,0
20240318,123100,530708680,6470,6460,6470,6460,7
20240318,123000,530663410,6460,6460,6460,6460,0
20240318,122900,530663410,6460,6460,6460,6460,46
20240318,122800,530366250,6440,6440,6440,6440,0
20240318,122700,530366250,6440,6470,6470,6440,1780
20240318,122600,518879380,6470,6470,6470,6470,6
20240318,122500,518840560,6480,6470,6480,6460,152
20240318,122400,517857990,6470,6470,6470,6470,8
20240318,122300,517806230,6480,6470,6480,6470,34
20240318,122200,517586160,6460,6470,6480,6460,244
20240318,122100,516007360,6460,6460,6480,6460,69
20240318,122000,515560930,6470,6460,6470,6460,19
20240318,121900,515438090,6460,6460,6470,6460,163
20240318,121800,514383540,6460,6470,6470,6460,85
20240318,121700,513834410,6480,6480,6480,6480,0
20240318,121600,513834410,6480,6460,6480,6460,25
20240318,121500,513672690,6480,6460,6480,6460,33
20240318,121400,513459190,6460,6460,6470,6460,241
20240318,121300,511902320,6460,6460,6460,6460,0
20240318,121200,511902320,6460,6460,6460,6460,21
20240318,121100,511766660,6460,6460,6460,6460,0
20240318,121000,511766660,6460,6460,6460,6460,0
20240318,120900,511766660,6460,6460,6460,6450,78
20240318,120800,511263050,6460,6470,6470,6460,9
20240318,120700,511204900,6470,6470,6470,6470,0
20240318,120600,511204900,6470,6470,6470,6470,0
20240318,120500,511204900,6470,6470,6470,6470,120
20240318,120400,510428500,6460,6460,6460,6460,3
20240318,120300,510409120,6470,6470,6470,6470,0
20240318,120200,510409120,6470,6470,6470,6470,0
20240318,120100,510409120,6470,6460,6470,6460,57
20240318,120000,510040350,6450,6450,6450,6450,20
20240318,115900,509911350,6450,6450,6450,6450,0
20240318,115800,509911350,6450,6450,6450,6450,100
20240318,115700,509266350,6450,6450,6450,6450,0
20240318,115600,509266350,6450,6450,6450,6450,0
20240318,115500,509266350,6450,6450,6450,6450,0
20240318,115400,509266350,6450,6450,6450,6450,200
20240318,115300,507976350,6450,6450,6450,6450,0
20240318,115200,507976350,6450,6450,6450,6450,200
20240318,115100,506686350,6470,6470,6470,6470,0
20240318,115000,506686350,6470,6450,6470,6440,233
20240318,114900,505184950,6450,6450,6450,6450,0
20240318,114800,505184950,6450,6450,6450,6450,0
20240318,114700,505184950,6450,6450,6450,6450,0
20240318,114600,505184950,6450,6450,6450,6450,42
20240318,114500,504914050,6450,6450,6450,6450,0
20240318,114400,504914050,6450,6460,6460,6450,123
20240318,114300,504120040,6470,6470,6470,6470,500
20240318,114200,500885040,6470,6470,6470,6470,0
20240318,114100,500885040,6470,6470,6470,6470,0
20240318,114000,500885040,6470,6470,6470,6470,21
20240318,113900,500749170,6480,6480,6480,6480,2
20240318,113800,500736210,6470,6470,6480,6470,12
20240318,113700,500658530,6480,6480,6480,6480,2
20240318,113600,500645570,6480,6480,6480,6480,2
20240318,113500,500632610,6480,6480,6480,6480,5
20240318,113400,500600210,6480,6480,6480,6480,108
20240318,113300,499900370,6470,6470,6470,6470,792
20240318,113200,494776130,6470,6470,6470,6470,113
20240318,113100,494045020,6470,6470,6470,6470,2
20240318,113000,494032080,6460,6460,6460,6460,0
20240318,112900,494032080,6460,6460,6460,6460,104
20240318,112800,493360240,6480,6480,6480,6480,13
20240318,112700,493276000,6480,6480,6480,6480,0
20240318,112600,493276000,6480,6480,6480,6480,0
20240318,112500,493276000,6480,6480,6480,6480,0
20240318,112400,493276000,6480,6480,6480,6480,0
20240318,112300,493276000,6480,6480,6480,6480,3
20240318,112200,493256560,6480,6480,6480,6480,0
20240318,112100,493256560,6480,6470,6480,6470,5
20240318,112000,493224180,6480,6480,6480,6480,0
20240318,111900,493224180,6480,6470,6480,6470,35
20240318,111800,492997720,6460,6460,6460,6460,0
20240318,111700,492997720,6460,6460,6460,6460,2
20240318,111600,492984800,6460,6460,6460,6460,0
20240318,111500,492984800,6460,6460,6460,6460,120
20240318,111400,492209600,6480,6470,6480,6470,21
20240318,111300,492073720,6490,6490,6490,6490,0
20240318,111200,492073720,6490,6460,6490,6460,90
20240318,111100,491491300,6440,6440,6440,6440,2
20240318,111000,491478420,6440,6440,6440,6440,112
20240318,110900,490757140,6440,6440,6440,6440,0
20240318,110800,490757140,6440,6440,6440,6440,0
20240318,110700,490757140,6440,6440,6440,6440,2
20240318,110600,490744260,6430,6430,6430,6430,0
20240318,110500,490744260,6430,6450,6450,6430,1173
20240318,110400,483200970,6440,6440,6440,6440,0
20240318,110300,483200970,6440,6450,6450,6440,291
20240318,110200,481325130,6440,6440,6440,6440,0
20240318,110100,481325130,6440,6440,6440,6440,2
20240318,110000,481312250,6440,6440,6440,6440,0
20240318,105900,481312250,6440,6440,6440,6440,593
20240318,105800,477493330,6440,6440,6440,6430,65
20240318,105700,477074740,6440,6440,6440,6440,28
20240318,105600,476894420,6440,6440,6440,6440,498
20240318,105500,473687300,6450,6450,6450,6450,276
20240318,105400,471907100,6460,6460,6460,6460,0
20240318,105300,471907100,6460,6460,6460,6460,0
20240318,105200,471907100,6460,6460,6460,6460,0
20240318,105100,471907100,6460,6460,6460,6460,5
20240318,105000,471874800,6450,6450,6450,6450,41
20240318,104900,471610350,6460,6460,6460,6460,0
20240318,104800,471610350,6460,6460,6460,6460,1
20240318,104700,471603890,6480,6460,6480,6460,1501
20240318,104600,461879740,6450,6450,6450,6450,12
20240318,104500,461802340,6450,6450,6450,6450,4
20240318,104400,461776540,6470,6470,6470,6470,0
20240318,104300,461776540,6470,6460,6470,6460,58
20240318,104200,461401380,6460,6450,6460,6450,1068
20240318,104100,454511860,6450,6450,6450,6450,1
20240318,104000,454505410,6450,6450,6450,6450,51
20240318,103900,454176460,6460,6460,6460,6460,2
20240318,103800,454163540,6460,6460,6460,6460,508
20240318,103700,450881860,6460,6460,6460,6460,0
20240318,103600,450881860,6460,6460,6460,6460,0
20240318,103500,450881860,6460,6460,6460,6460,0
20240318,103400,450881860,6460,6450,6460,6450,13
20240318,103300,450797990,6460,6460,6460,6460,37
20240318,103200,450558970,6450,6450,6450,6450,45
20240318,103100,450268720,6450,6450,6450,6450,70
20240318,103000,449817220,6450,6460,6460,6450,549
20240318,102900,446274640,6470,6470,6470,6470,0
20240318,102800,446274640,6470,6470,6470,6470,0
20240318,102700,446274640,6470,6470,6470,6470,0
20240318,102600,446274640,6470,6470,6470,6470,0
20240318,102500,446274640,6470,6470,6470,6470,0
20240318,102400,446274640,6470,6470,6470,6470,0
20240318,102300,446274640,6470,6460,6470,6460,53
20240318,102200,445932250,6450,6450,6450,6450,23
20240318,102100,445783900,6450,6450,6450,6450,0
20240318,102000,445783900,6450,6460,6460,6450,13
20240318,101900,445699990,6460,6460,6460,6460,4
20240318,101800,445674150,6470,6460,6470,6460,312
20240318,101700,443658620,6470,6470,6470,6470,2
20240318,101600,443645680,6470,6470,6470,6470,4
20240318,101500,443619800,6480,6480,6480,6480,0
20240318,101400,443619800,6480,6480,6480,6480,0
20240318,101300,443619800,6480,6480,6480,6480,0
20240318,101200,443619800,6480,6480,6480,6480,0
20240318,101100,443619800,6480,6480,6480,6480,247
20240318,101000,442019240,6470,6460,6470,6460,5
20240318,100900,441986930,6480,6480,6480,6480,0
20240318,100800,441986930,6480,6480,6480,6480,11
20240318,100700,441915650,6480,6480,6480,6480,6
20240318,100600,441876770,6450,6470,6470,6450,300
20240318,100500,439938370,6480,6480,6480,6480,27
20240318,100400,439763410,6470,6470,6470,6450,730
20240318,100300,435047980,6480,6480,6480,6480,5
20240318,100200,435015580,6450,6470,6470,6450,2463
20240318,100100,419104140,6460,6470,6470,6460,670
20240318,100000,414769410,6460,6460,6460,6460,20
20240318,095900,414640210,6450,6470,6470,6450,3170
20240318,095800,394137900,6470,6460,6470,6460,1161
20240318,095700,386631870,6450,6450,6450,6450,70
20240318,095600,386180370,6460,6460,6460,6460,3
20240318,095500,386160990,6450,6460,6460,6450,1085
20240318,095400,379162570,6470,6470,6470,6460,466
20240318,095300,376147750,6480,6480,6480,6480,31
20240318,095200,375946870,6480,6480,6480,6480,0
20240318,095100,375946870,6480,6480,6480,6480,1
20240318,095000,375940390,6490,6480,6490,6480,394
20240318,094900,373386960,6480,6480,6480,6480,0
20240318,094800,373386960,6480,6480,6480,6480,82
20240318,094700,372855600,6480,6480,6480,6480,184
20240318,094600,371663280,6480,6490,6490,6480,393
20240318,094500,369115360,6490,6480,6490,6480,65
20240318,094400,368694010,6480,6490,6490,6470,1139
20240318,094300,361313230,6490,6500,6500,6490,315
20240318,094200,359267380,6500,6490,6500,6490,503
20240318,094100,355999440,6510,6510,6510,6510,467
20240318,094000,352959270,6500,6510,6520,6500,786
20240318,093900,347845390,6510,6500,6520,6500,1293
20240318,093800,339433800,6500,6510,6530,6500,869
20240318,093700,333775460,6510,6510,6520,6500,2996
20240318,093600,314260930,6500,6500,6500,6500,325
20240318,093500,312148430,6500,6500,6510,6500,82
20240318,093400,311615380,6500,6510,6510,6500,948
20240318,093300,305453360,6510,6500,6510,6500,1516
20240318,093200,295586200,6500,6500,6510,6500,701
20240318,093100,291029690,6500,6510,6510,6500,991
20240318,093000,284586370,6520,6510,6520,6500,2978
20240318,092900,265202150,6510,6490,6510,6480,2149
20240318,092800,251245090,6490,6490,6490,6490,1038
20240318,092700,244508470,6500,6510,6510,6500,2601
20240318,092600,227601810,6520,6510,6520,6510,742
20240318,092500,222767780,6510,6490,6510,6480,1059
20240318,092400,215881500,6490,6490,6520,6490,1272
20240318,092300,207622180,6510,6510,6530,6480,3106
20240318,092200,187418530,6490,6480,6520,6480,1191
20240318,092100,179675330,6470,6500,6500,6470,2828
20240318,092000,161323450,6500,6480,6500,6480,1939
20240318,091900,148731930,6470,6430,6470,6430,253
20240318,091800,147095520,6460,6430,6460,6430,3769
20240318,091700,122782540,6430,6430,6430,6430,241
20240318,091600,121232910,6450,6450,6450,6450,0
20240318,091500,121232910,6450,6450,6450,6450,96
20240318,091400,120613710,6450,6450,6450,6450,210
20240318,091300,119259210,6460,6440,6460,6420,2738
20240318,091200,101674520,6430,6420,6440,6420,158
20240318,091100,100657660,6420,6420,6420,6420,400
20240318,091000,98089660,6450,6450,6450,6450,122
20240318,090900,97302760,6450,6430,6450,6430,1490
20240318,090800,87717820,6420,6420,6420,6420,1253
20240318,090700,79673560,6420,6380,6420,6380,7601
20240318,090600,31165140,6380,6380,6380,6370,309
20240318,090500,29195790,6380,6390,6390,6380,333
20240318,090400,27067930,6390,6370,6390,6370,594
20240318,090300,23284090,6330,6340,6370,6330,891
20240318,090200,17642590,6340,6340,6340,6340,173
20240318,090100,16545770,6350,6360,6360,6350,330
20240318,090000,14449920,6360,6360,6360,6360,2272