KissMeData/002900/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,835718610,5700,5700,5700,5700,5148
20240318,183700,835718610,5700,5700,5700,5700,0
20240318,183600,835718610,5700,5700,5700,5700,0
20240318,183500,835718610,5700,5700,5700,5700,0
20240318,183400,835718610,5700,5700,5700,5700,0
20240318,183300,835718610,5700,5700,5700,5700,0
20240318,183200,835718610,5700,5700,5700,5700,0
20240318,183100,835718610,5700,5700,5700,5700,0
20240318,183000,835718610,5700,5700,5700,5700,0
20240318,182900,835718610,5700,5700,5700,5700,0
20240318,182800,835718610,5700,5700,5700,5700,0
20240318,182700,835718610,5700,5700,5700,5700,0
20240318,182600,835718610,5700,5700,5700,5700,0
20240318,182500,835718610,5700,5700,5700,5700,0
20240318,182400,835718610,5700,5700,5700,5700,0
20240318,182300,835718610,5700,5700,5700,5700,0
20240318,182200,835718610,5700,5700,5700,5700,0
20240318,182100,835718610,5700,5700,5700,5700,0
20240318,182000,835718610,5700,5700,5700,5700,0
20240318,181900,835718610,5700,5700,5700,5700,0
20240318,181800,835718610,5700,5700,5700,5700,0
20240318,181700,835718610,5700,5700,5700,5700,0
20240318,181600,835718610,5700,5700,5700,5700,0
20240318,181500,835718610,5700,5700,5700,5700,0
20240318,181400,835718610,5700,5700,5700,5700,0
20240318,181300,835718610,5700,5700,5700,5700,0
20240318,181200,835718610,5700,5700,5700,5700,0
20240318,181100,835718610,5700,5700,5700,5700,0
20240318,181000,835718610,5700,5700,5700,5700,0
20240318,180900,835718610,5700,5700,5700,5700,0
20240318,180800,835718610,5700,5700,5700,5700,5148
20240318,180700,835718610,5700,5700,5700,5700,0
20240318,180600,835718610,5700,5700,5700,5700,0
20240318,180500,835718610,5700,5700,5700,5700,0
20240318,180400,835718610,5700,5700,5700,5700,0
20240318,180300,835718610,5700,5700,5700,5700,0
20240318,180200,835718610,5700,5700,5700,5700,0
20240318,180100,835718610,5700,5700,5700,5700,0
20240318,180000,835718610,5700,5700,5700,5700,0
20240318,175900,835718610,5700,5700,5700,5700,0
20240318,175800,835718610,5700,5700,5700,5700,0
20240318,175700,835718610,5700,5700,5700,5700,0
20240318,175600,835718610,5700,5700,5700,5700,0
20240318,175500,835718610,5700,5700,5700,5700,0
20240318,175400,835718610,5700,5700,5700,5700,0
20240318,175300,835718610,5700,5700,5700,5700,0
20240318,175200,835718610,5700,5700,5700,5700,0
20240318,175100,835718610,5700,5700,5700,5700,0
20240318,175000,835718610,5700,5700,5700,5700,0
20240318,174900,835718610,5700,5700,5700,5700,0
20240318,174800,835718610,5700,5700,5700,5700,0
20240318,174700,835718610,5700,5700,5700,5700,0
20240318,174600,835718610,5700,5700,5700,5700,0
20240318,174500,835718610,5700,5700,5700,5700,0
20240318,174400,835718610,5700,5700,5700,5700,0
20240318,174300,835718610,5700,5700,5700,5700,0
20240318,174200,835718610,5700,5700,5700,5700,0
20240318,174100,835718610,5700,5700,5700,5700,0
20240318,174000,835718610,5700,5700,5700,5700,0
20240318,173900,835718610,5700,5700,5700,5700,0
20240318,173800,835718610,5700,5700,5700,5700,5148
20240318,173700,835718610,5700,5700,5700,5700,0
20240318,173600,835718610,5700,5700,5700,5700,0
20240318,173500,835718610,5700,5700,5700,5700,0
20240318,173400,835718610,5700,5700,5700,5700,0
20240318,173300,835718610,5700,5700,5700,5700,0
20240318,173200,835718610,5700,5700,5700,5700,0
20240318,173100,835718610,5700,5700,5700,5700,0
20240318,173000,835718610,5700,5700,5700,5700,0
20240318,172900,835718610,5700,5700,5700,5700,0
20240318,172800,835718610,5700,5700,5700,5700,0
20240318,172700,835718610,5700,5700,5700,5700,0
20240318,172600,835718610,5700,5700,5700,5700,0
20240318,172500,835718610,5700,5700,5700,5700,0
20240318,172400,835718610,5700,5700,5700,5700,0
20240318,172300,835718610,5700,5700,5700,5700,0
20240318,172200,835718610,5700,5700,5700,5700,0
20240318,172100,835718610,5700,5700,5700,5700,0
20240318,172000,835718610,5700,5700,5700,5700,0
20240318,171900,835718610,5700,5700,5700,5700,0
20240318,171800,835718610,5700,5700,5700,5700,0
20240318,171700,835718610,5700,5700,5700,5700,0
20240318,171600,835718610,5700,5700,5700,5700,0
20240318,171500,835718610,5700,5700,5700,5700,0
20240318,171400,835718610,5700,5700,5700,5700,0
20240318,171300,835718610,5700,5700,5700,5700,0
20240318,171200,835718610,5700,5700,5700,5700,0
20240318,171100,835718610,5700,5700,5700,5700,0
20240318,171000,835718610,5700,5700,5700,5700,0
20240318,170900,835718610,5700,5700,5700,5700,0
20240318,170800,835718610,5700,5700,5700,5700,5148
20240318,170700,835718610,5700,5700,5700,5700,0
20240318,170600,835718610,5700,5700,5700,5700,0
20240318,170500,835718610,5700,5700,5700,5700,0
20240318,170400,835718610,5700,5700,5700,5700,0
20240318,170300,835718610,5700,5700,5700,5700,0
20240318,170200,835718610,5700,5700,5700,5700,0
20240318,170100,835718610,5700,5700,5700,5700,0
20240318,170000,835718610,5700,5700,5700,5700,0
20240318,165900,835718610,5700,5700,5700,5700,0
20240318,165800,835718610,5700,5700,5700,5700,0
20240318,165700,835718610,5700,5700,5700,5700,0
20240318,165600,835718610,5700,5700,5700,5700,0
20240318,165500,835718610,5700,5700,5700,5700,0
20240318,165400,835718610,5700,5700,5700,5700,0
20240318,165300,835718610,5700,5700,5700,5700,0
20240318,165200,835718610,5700,5700,5700,5700,0
20240318,165100,835718610,5700,5700,5700,5700,0
20240318,165000,835718610,5700,5700,5700,5700,0
20240318,164900,835718610,5700,5700,5700,5700,0
20240318,164800,835718610,5700,5700,5700,5700,0
20240318,164700,835718610,5700,5700,5700,5700,0
20240318,164600,835718610,5700,5700,5700,5700,0
20240318,164500,835718610,5700,5700,5700,5700,0
20240318,164400,835718610,5700,5700,5700,5700,0
20240318,164300,835718610,5700,5700,5700,5700,0
20240318,164200,835718610,5700,5700,5700,5700,0
20240318,164100,835718610,5700,5700,5700,5700,0
20240318,164000,835718610,5700,5700,5700,5700,0
20240318,163900,835718610,5700,5700,5700,5700,0
20240318,163800,835718610,5700,5700,5700,5700,5148
20240318,163700,835718610,5700,5700,5700,5700,0
20240318,163600,835718610,5700,5700,5700,5700,0
20240318,163500,835718610,5700,5700,5700,5700,0
20240318,163400,835718610,5700,5700,5700,5700,0
20240318,163300,835718610,5700,5700,5700,5700,0
20240318,163200,835718610,5700,5700,5700,5700,0
20240318,163100,835718610,5700,5700,5700,5700,0
20240318,163000,835718610,5700,5700,5700,5700,0
20240318,162900,835718610,5700,5700,5700,5700,0
20240318,162800,835718610,5700,5700,5700,5700,0
20240318,162700,835718610,5700,5700,5700,5700,0
20240318,162600,835718610,5700,5700,5700,5700,0
20240318,162500,835718610,5700,5700,5700,5700,0
20240318,162400,835718610,5700,5700,5700,5700,0
20240318,162300,835718610,5700,5700,5700,5700,0
20240318,162200,835718610,5700,5700,5700,5700,0
20240318,162100,835718610,5700,5700,5700,5700,0
20240318,162000,835718610,5700,5700,5700,5700,0
20240318,161900,835718610,5700,5700,5700,5700,0
20240318,161800,835718610,5700,5700,5700,5700,0
20240318,161700,835718610,5700,5700,5700,5700,0
20240318,161600,835718610,5700,5700,5700,5700,0
20240318,161500,835718610,5700,5700,5700,5700,0
20240318,161400,835718610,5700,5700,5700,5700,0
20240318,161300,835718610,5700,5700,5700,5700,0
20240318,161200,835718610,5700,5700,5700,5700,0
20240318,161100,835718610,5700,5700,5700,5700,0
20240318,161000,835718610,5700,5700,5700,5700,0
20240318,160900,835718610,5700,5700,5700,5700,0
20240318,160800,835718610,5700,5700,5700,5700,5148
20240318,160700,835718610,5700,5700,5700,5700,0
20240318,160600,835718610,5700,5700,5700,5700,0
20240318,160500,835718610,5700,5700,5700,5700,0
20240318,160400,835718610,5700,5700,5700,5700,0
20240318,160300,835718610,5700,5700,5700,5700,0
20240318,160200,835718610,5700,5700,5700,5700,0
20240318,160100,835718610,5700,5700,5700,5700,0
20240318,160000,835718610,5700,5700,5700,5700,0
20240318,155900,835718610,5700,5700,5700,5700,0
20240318,155800,835718610,5700,5700,5700,5700,0
20240318,155700,835718610,5700,5700,5700,5700,0
20240318,155600,835718610,5700,5700,5700,5700,0
20240318,155500,835718610,5700,5700,5700,5700,0
20240318,155400,835718610,5700,5700,5700,5700,0
20240318,155300,835718610,5700,5700,5700,5700,0
20240318,155200,835718610,5700,5700,5700,5700,0
20240318,155100,835718610,5700,5700,5700,5700,0
20240318,155000,835718610,5700,5700,5700,5700,0
20240318,154900,835718610,5700,5700,5700,5700,0
20240318,154800,835718610,5700,5700,5700,5700,0
20240318,154700,835718610,5700,5700,5700,5700,0
20240318,154600,835718610,5700,5700,5700,5700,0
20240318,154500,835718610,5700,5700,5700,5700,0
20240318,154400,835718610,5700,5700,5700,5700,0
20240318,154300,835718610,5700,5700,5700,5700,0
20240318,154200,835718610,5700,5700,5700,5700,0
20240318,154100,835718610,5700,5700,5700,5700,0
20240318,154000,835718610,5700,5700,5700,5700,0
20240318,153900,835718610,5700,5700,5700,5700,0
20240318,153800,835718610,5700,5700,5700,5700,5148
20240318,153700,835718610,5700,5700,5700,5700,0
20240318,153600,835718610,5700,5700,5700,5700,0
20240318,153500,835718610,5700,5700,5700,5700,0
20240318,153400,835718610,5700,5700,5700,5700,0
20240318,153300,835718610,5700,5700,5700,5700,0
20240318,153200,835718610,5700,5700,5700,5700,0
20240318,153100,835718610,5700,5700,5700,5700,0
20240318,153000,835718610,5700,5700,5700,5700,5148
20240318,152900,806375010,5680,5680,5680,5680,0
20240318,152800,806375010,5680,5680,5680,5680,0
20240318,152700,806375010,5680,5680,5680,5680,0
20240318,152600,806375010,5680,5680,5680,5680,0
20240318,152500,806375010,5680,5680,5680,5680,0
20240318,152400,806375010,5680,5680,5680,5680,0
20240318,152300,806375010,5680,5680,5680,5680,0
20240318,152200,806375010,5680,5680,5680,5680,0
20240318,152100,806375010,5680,5680,5680,5680,0
20240318,152000,806375010,5680,5680,5680,5680,0
20240318,151900,806375010,5680,5700,5700,5680,1077
20240318,151800,800237510,5700,5700,5700,5700,56
20240318,151700,799918310,5700,5700,5700,5680,775
20240318,151600,795515550,5700,5690,5700,5690,60
20240318,151500,795173580,5700,5690,5700,5680,257
20240318,151400,793711060,5700,5680,5700,5680,120
20240318,151300,793027640,5690,5690,5690,5690,10
20240318,151200,792970740,5700,5700,5700,5700,90
20240318,151100,792457740,5700,5700,5700,5700,29
20240318,151000,792292440,5700,5700,5700,5690,102
20240318,150900,791711060,5700,5680,5700,5680,101
20240318,150800,791137360,5700,5690,5700,5690,189
20240318,150700,790061940,5690,5700,5700,5690,281
20240318,150600,788462250,5700,5700,5700,5700,1
20240318,150500,788456550,5700,5700,5700,5700,1
20240318,150400,788450850,5690,5700,5700,5690,7
20240318,150300,788410970,5700,5700,5700,5700,100
20240318,150200,787840970,5700,5700,5700,5700,1000
20240318,150100,782140970,5700,5700,5700,5700,73
20240318,150000,781724870,5690,5700,5700,5690,31
20240318,145900,781548180,5700,5700,5700,5700,0
20240318,145800,781548180,5700,5690,5700,5690,1578
20240318,145700,772563580,5690,5680,5690,5680,87
20240318,145600,772069410,5690,5690,5690,5690,66
20240318,145500,771693870,5690,5690,5690,5690,2
20240318,145400,771682490,5690,5690,5690,5690,0
20240318,145300,771682490,5690,5690,5690,5690,0
20240318,145200,771682490,5690,5690,5690,5690,116
20240318,145100,771022450,5700,5700,5700,5700,0
20240318,145000,771022450,5700,5700,5700,5700,0
20240318,144900,771022450,5700,5700,5700,5700,0
20240318,144800,771022450,5700,5700,5700,5700,82
20240318,144700,770555050,5680,5680,5680,5680,1189
20240318,144600,763801530,5680,5680,5680,5680,600
20240318,144500,760393530,5680,5680,5680,5680,510
20240318,144400,757496730,5680,5680,5680,5680,50
20240318,144300,757212730,5680,5680,5680,5680,919
20240318,144200,751992810,5680,5680,5680,5680,100
20240318,144100,751424810,5680,5680,5680,5680,138
20240318,144000,750640970,5680,5680,5680,5680,51
20240318,143900,750351290,5680,5680,5680,5680,0
20240318,143800,750351290,5680,5680,5680,5680,0
20240318,143700,750351290,5680,5680,5680,5680,0
20240318,143600,750351290,5680,5680,5680,5680,0
20240318,143500,750351290,5680,5680,5680,5680,1
20240318,143400,750345610,5670,5670,5670,5670,180
20240318,143300,749325010,5670,5670,5670,5670,30
20240318,143200,749154910,5670,5680,5680,5670,446
20240318,143100,746623950,5680,5680,5680,5680,2645
20240318,143000,731600350,5690,5690,5690,5690,2
20240318,142900,731588970,5680,5680,5680,5680,0
20240318,142800,731588970,5680,5700,5700,5680,1032
20240318,142700,725725750,5680,5690,5690,5680,178
20240318,142600,724714400,5700,5700,5700,5700,0
20240318,142500,724714400,5700,5690,5700,5690,85
20240318,142400,724230040,5690,5690,5690,5690,247
20240318,142300,722824610,5690,5690,5690,5690,150
20240318,142200,721971110,5690,5690,5690,5690,3
20240318,142100,721954040,5690,5690,5690,5690,362
20240318,142000,719894260,5680,5690,5690,5680,71
20240318,141900,719490310,5680,5690,5690,5680,339
20240318,141800,717561790,5680,5690,5690,5680,120
20240318,141700,716880170,5690,5690,5690,5690,4
20240318,141600,716857410,5680,5690,5690,5680,237
20240318,141500,715510630,5690,5690,5690,5690,0
20240318,141400,715510630,5690,5690,5690,5690,1
20240318,141300,715504940,5690,5690,5690,5690,0
20240318,141200,715504940,5690,5690,5690,5690,0
20240318,141100,715504940,5690,5690,5690,5690,51
20240318,141000,715214750,5690,5690,5690,5690,0
20240318,140900,715214750,5690,5690,5690,5690,0
20240318,140800,715214750,5690,5690,5690,5690,611
20240318,140700,711738160,5690,5690,5690,5690,320
20240318,140600,709917360,5700,5700,5700,5700,92
20240318,140500,709392960,5690,5700,5700,5690,232
20240318,140400,708070580,5700,5700,5700,5700,5
20240318,140300,708042080,5700,5700,5700,5700,548
20240318,140200,704918480,5700,5700,5700,5700,473
20240318,140100,702222380,5700,5690,5700,5680,287
20240318,140000,700590830,5700,5700,5700,5700,0
20240318,135900,700590830,5700,5700,5700,5700,0
20240318,135800,700590830,5700,5700,5700,5700,0
20240318,135700,700590830,5700,5700,5700,5700,500
20240318,135600,697740830,5690,5690,5690,5680,325
20240318,135500,695894480,5690,5700,5700,5690,609
20240318,135400,692428620,5690,5690,5690,5690,224
20240318,135300,691154060,5690,5690,5690,5690,1
20240318,135200,691148370,5700,5700,5700,5700,40
20240318,135100,690920370,5700,5680,5700,5680,12
20240318,135000,690852180,5700,5700,5700,5700,0
20240318,134900,690852180,5700,5700,5700,5700,13
20240318,134800,690778080,5700,5700,5700,5700,20
20240318,134700,690664080,5690,5690,5690,5690,190
20240318,134600,689582980,5690,5690,5690,5690,11
20240318,134500,689520390,5690,5680,5690,5680,1102
20240318,134400,683257010,5680,5680,5680,5680,503
20240318,134300,680399970,5680,5680,5680,5680,40
20240318,134200,680172770,5690,5690,5690,5690,100
20240318,134100,679603770,5690,5680,5690,5680,7
20240318,134000,679564000,5680,5690,5690,5680,64
20240318,133900,679199860,5690,5690,5690,5690,0
20240318,133800,679199860,5690,5690,5690,5690,0
20240318,133700,679199860,5690,5680,5690,5680,43
20240318,133600,678955210,5680,5680,5680,5680,8
20240318,133500,678909770,5680,5680,5680,5680,48
20240318,133400,678637130,5680,5680,5680,5680,175
20240318,133300,677643130,5690,5690,5690,5690,6
20240318,133200,677608990,5690,5680,5690,5680,18
20240318,133100,677506740,5680,5680,5680,5680,1
20240318,133000,677501060,5680,5680,5680,5680,34
20240318,132900,677307940,5680,5680,5680,5680,3
20240318,132800,677290900,5680,5680,5680,5680,2449
20240318,132700,663380580,5680,5680,5690,5680,485
20240318,132600,660625770,5690,5680,5690,5680,510
20240318,132500,657728870,5700,5700,5700,5700,0
20240318,132400,657728870,5700,5700,5700,5700,0
20240318,132300,657728870,5700,5700,5700,5700,0
20240318,132200,657728870,5700,5680,5700,5680,131
20240318,132100,656983770,5680,5680,5680,5680,14
20240318,132000,656904250,5700,5700,5700,5690,12
20240318,131900,656835860,5690,5690,5690,5690,22
20240318,131800,656710680,5690,5690,5690,5690,0
20240318,131700,656710680,5690,5690,5690,5690,1084
20240318,131600,650542720,5690,5690,5690,5690,622
20240318,131500,647003540,5690,5690,5690,5690,178
20240318,131400,645990720,5690,5690,5690,5690,479
20240318,131300,643265210,5700,5690,5700,5690,69
20240318,131200,642871920,5690,5700,5700,5690,64
20240318,131100,642507130,5690,5690,5690,5690,305
20240318,131000,640771680,5680,5690,5690,5680,176
20240318,130900,639770250,5680,5680,5680,5680,0
20240318,130800,639770250,5680,5690,5690,5680,63
20240318,130700,639411800,5680,5680,5680,5680,0
20240318,130600,639411800,5680,5690,5690,5680,80
20240318,130500,638956800,5690,5690,5690,5690,102
20240318,130400,638376420,5690,5690,5690,5690,0
20240318,130300,638376420,5690,5690,5690,5690,67
20240318,130200,637995190,5680,5680,5680,5680,9
20240318,130100,637944070,5690,5690,5690,5690,0
20240318,130000,637944070,5690,5690,5690,5690,0
20240318,125900,637944070,5690,5690,5690,5690,0
20240318,125800,637944070,5690,5690,5690,5690,0
20240318,125700,637944070,5690,5690,5690,5690,69
20240318,125600,637551460,5690,5690,5690,5690,10
20240318,125500,637494560,5690,5690,5690,5690,0
20240318,125400,637494560,5690,5690,5690,5690,0
20240318,125300,637494560,5690,5690,5690,5690,3
20240318,125200,637477490,5690,5690,5690,5690,1
20240318,125100,637471800,5690,5690,5690,5690,1
20240318,125000,637466110,5680,5680,5680,5680,0
20240318,124900,637466110,5680,5680,5680,5680,128
20240318,124800,636739070,5690,5690,5690,5690,0
20240318,124700,636739070,5690,5690,5690,5690,1
20240318,124600,636733380,5680,5680,5680,5680,0
20240318,124500,636733380,5680,5690,5690,5680,40
20240318,124400,636506170,5680,5680,5680,5680,517
20240318,124300,633569610,5690,5680,5690,5680,8
20240318,124200,633524150,5680,5680,5680,5680,0
20240318,124100,633524150,5680,5680,5680,5680,10
20240318,124000,633467350,5680,5680,5690,5680,1061
20240318,123900,627440760,5680,5680,5680,5680,82
20240318,123800,626975000,5680,5680,5680,5680,0
20240318,123700,626975000,5680,5680,5680,5680,5
20240318,123600,626946600,5680,5670,5680,5670,2086
20240318,123500,615115370,5670,5670,5670,5670,4200
20240318,123400,591301370,5680,5690,5690,5680,4506
20240318,123300,565704610,5690,5700,5700,5690,17
20240318,123200,565607780,5700,5700,5700,5700,1
20240318,123100,565602080,5690,5690,5690,5690,1130
20240318,123000,559172380,5700,5700,5700,5700,226
20240318,122900,557884180,5720,5720,5720,5720,0
20240318,122800,557884180,5720,5700,5720,5700,449
20240318,122700,555324860,5700,5700,5700,5700,0
20240318,122600,555324860,5700,5700,5700,5700,0
20240318,122500,555324860,5700,5700,5700,5700,2776
20240318,122400,539501660,5700,5720,5720,5700,6
20240318,122300,539467360,5720,5700,5720,5700,107
20240318,122200,538857440,5710,5710,5710,5710,0
20240318,122100,538857440,5710,5720,5720,5710,114
20240318,122000,538205760,5720,5720,5720,5720,0
20240318,121900,538205760,5720,5720,5720,5720,0
20240318,121800,538205760,5720,5700,5720,5700,768
20240318,121700,533826760,5720,5720,5720,5720,0
20240318,121600,533826760,5720,5720,5720,5720,0
20240318,121500,533826760,5720,5710,5720,5710,73
20240318,121400,533409220,5720,5720,5720,5720,0
20240318,121300,533409220,5720,5720,5720,5720,0
20240318,121200,533409220,5720,5720,5720,5720,0
20240318,121100,533409220,5720,5720,5720,5720,0
20240318,121000,533409220,5720,5720,5720,5720,71
20240318,120900,533003100,5720,5720,5720,5720,3
20240318,120800,532985940,5720,5720,5720,5720,1
20240318,120700,532980220,5720,5720,5720,5720,0
20240318,120600,532980220,5720,5720,5720,5720,1
20240318,120500,532974500,5720,5720,5720,5720,0
20240318,120400,532974500,5720,5720,5720,5720,64
20240318,120300,532608420,5720,5710,5720,5710,27
20240318,120200,532454180,5710,5710,5710,5710,59
20240318,120100,532117290,5710,5710,5710,5710,2
20240318,120000,532105870,5720,5720,5720,5720,0
20240318,115900,532105870,5720,5720,5720,5720,62
20240318,115800,531751230,5720,5720,5720,5720,3
20240318,115700,531734070,5720,5720,5720,5720,6
20240318,115600,531699750,5720,5720,5720,5720,0
20240318,115500,531699750,5720,5720,5720,5720,0
20240318,115400,531699750,5720,5710,5720,5710,30
20240318,115300,531528160,5700,5700,5700,5690,130
20240318,115200,530787330,5720,5720,5720,5720,0
20240318,115100,530787330,5720,5720,5720,5720,1
20240318,115000,530781610,5710,5710,5710,5710,135
20240318,114900,530010760,5720,5720,5720,5720,60
20240318,114800,529667560,5720,5710,5720,5710,67
20240318,114700,529284340,5710,5710,5710,5710,18
20240318,114600,529181560,5720,5720,5720,5720,10
20240318,114500,529124360,5720,5720,5720,5720,0
20240318,114400,529124360,5720,5720,5720,5720,2
20240318,114300,529112920,5720,5720,5720,5720,0
20240318,114200,529112920,5720,5700,5720,5690,871
20240318,114100,524153040,5710,5700,5710,5700,6
20240318,114000,524118830,5720,5710,5720,5710,525
20240318,113900,521115840,5720,5720,5720,5720,21
20240318,113800,520995720,5720,5720,5720,5720,71
20240318,113700,520589600,5710,5710,5710,5710,200
20240318,113600,519447600,5710,5710,5710,5710,0
20240318,113500,519447600,5710,5700,5710,5700,3
20240318,113400,519430480,5720,5720,5720,5720,0
20240318,113300,519430480,5720,5720,5720,5720,0
20240318,113200,519430480,5720,5710,5720,5710,73
20240318,113100,519012930,5720,5720,5720,5720,0
20240318,113000,519012930,5720,5710,5720,5710,5
20240318,112900,518984350,5720,5700,5720,5700,110
20240318,112800,518357330,5700,5700,5700,5700,0
20240318,112700,518357330,5700,5700,5700,5700,19
20240318,112600,518249030,5700,5700,5700,5700,377
20240318,112500,516100130,5720,5710,5720,5710,72
20240318,112400,515688300,5720,5710,5720,5710,5
20240318,112300,515659740,5710,5710,5720,5710,25
20240318,112200,515516980,5700,5700,5700,5700,729
20240318,112100,511361680,5720,5710,5720,5710,100
20240318,112000,510789700,5700,5710,5710,5700,110
20240318,111900,510161700,5720,5700,5720,5700,50
20240318,111800,509876510,5700,5700,5700,5700,1
20240318,111700,509870810,5720,5720,5720,5720,0
20240318,111600,509870810,5720,5710,5720,5710,2
20240318,111500,509859380,5710,5710,5710,5710,93
20240318,111400,509328350,5720,5720,5720,5720,1
20240318,111300,509322630,5720,5720,5720,5720,101
20240318,111200,508744910,5720,5710,5720,5710,104
20240318,111100,508150060,5710,5710,5710,5710,11
20240318,111000,508087250,5710,5710,5710,5710,8
20240318,110900,508041570,5710,5710,5710,5710,0
20240318,110800,508041570,5710,5710,5710,5710,140
20240318,110700,507242170,5700,5700,5700,5700,2
20240318,110600,507230770,5730,5740,5740,5730,118
20240318,110500,506554620,5720,5720,5720,5720,168
20240318,110400,505593660,5740,5720,5740,5720,99
20240318,110300,505025660,5740,5740,5740,5740,0
20240318,110200,505025660,5740,5740,5740,5740,8
20240318,110100,504979740,5740,5740,5740,5740,180
20240318,110000,503946540,5740,5740,5740,5740,5
20240318,105900,503917840,5750,5720,5750,5720,1000
20240318,105800,498177600,5720,5720,5740,5720,2087
20240318,105700,486218540,5720,5690,5720,5690,2016
20240318,105600,474718660,5690,5690,5690,5690,50
20240318,105500,474434160,5680,5680,5680,5680,10
20240318,105400,474377360,5680,5680,5680,5680,270
20240318,105300,472843760,5690,5690,5690,5690,684
20240318,105200,468951800,5690,5690,5690,5690,547
20240318,105100,465839370,5690,5690,5690,5690,0
20240318,105000,465839370,5690,5690,5690,5690,902
20240318,104900,460706990,5700,5700,5700,5700,68
20240318,104800,460319390,5700,5700,5700,5700,17
20240318,104700,460222490,5700,5700,5700,5700,40
20240318,104600,459994490,5690,5700,5700,5690,570
20240318,104500,456747190,5700,5700,5700,5700,3
20240318,104400,456730090,5700,5700,5700,5700,69
20240318,104300,456336790,5700,5700,5700,5700,0
20240318,104200,456336790,5700,5700,5700,5700,0
20240318,104100,456336790,5700,5700,5700,5700,0
20240318,104000,456336790,5700,5700,5700,5700,174
20240318,103900,455344990,5700,5700,5700,5700,0
20240318,103800,455344990,5700,5700,5700,5700,2
20240318,103700,455333590,5700,5700,5700,5700,66
20240318,103600,454957390,5690,5690,5690,5690,2
20240318,103500,454946010,5700,5700,5700,5700,0
20240318,103400,454946010,5700,5700,5700,5700,0
20240318,103300,454946010,5700,5690,5700,5690,427
20240318,103200,452516360,5690,5690,5690,5690,100
20240318,103100,451947360,5700,5700,5700,5700,0
20240318,103000,451947360,5700,5700,5700,5690,156
20240318,102900,451058410,5690,5690,5690,5690,365
20240318,102800,448981560,5700,5700,5700,5700,1
20240318,102700,448975860,5690,5690,5690,5690,3
20240318,102600,448958790,5700,5700,5700,5700,18
20240318,102500,448856190,5700,5700,5700,5700,243
20240318,102400,447471090,5700,5700,5700,5700,11
20240318,102300,447408390,5710,5710,5710,5710,6
20240318,102200,447374130,5710,5710,5710,5710,1
20240318,102100,447368420,5710,5710,5710,5710,1
20240318,102000,447362710,5710,5710,5710,5710,0
20240318,101900,447362710,5710,5710,5710,5710,0
20240318,101800,447362710,5710,5710,5720,5710,137
20240318,101700,446580430,5710,5710,5710,5710,13
20240318,101600,446506200,5720,5730,5730,5720,73
20240318,101500,446088630,5720,5730,5730,5720,446
20240318,101400,443537260,5730,5700,5730,5700,2930
20240318,101300,426800270,5700,5690,5700,5690,3442
20240318,101200,407189570,5690,5680,5690,5680,1781
20240318,101100,397056280,5690,5680,5690,5680,142
20240318,101000,396249510,5680,5680,5680,5680,262
20240318,100900,394761350,5680,5680,5680,5680,1
20240318,100800,394755670,5670,5670,5670,5670,517
20240318,100700,391824280,5670,5670,5670,5670,11
20240318,100600,391761910,5670,5670,5670,5670,1
20240318,100500,391756240,5670,5670,5670,5670,1094
20240318,100400,385553260,5680,5680,5680,5680,16
20240318,100300,385462380,5680,5680,5680,5680,3
20240318,100200,385445340,5670,5670,5680,5670,204
20240318,100100,384288640,5670,5670,5670,5670,244
20240318,100000,382905160,5680,5660,5680,5660,256
20240318,095900,381456150,5660,5680,5680,5660,4523
20240318,095800,355814940,5680,5680,5680,5680,2
20240318,095700,355803580,5680,5680,5680,5680,492
20240318,095600,353009020,5680,5690,5690,5680,857
20240318,095500,348141150,5690,5690,5690,5690,17
20240318,095400,348044420,5690,5690,5690,5690,10
20240318,095300,347987520,5690,5690,5690,5690,2
20240318,095200,347976140,5690,5690,5690,5690,271
20240318,095100,346434150,5680,5680,5680,5680,27
20240318,095000,346280790,5700,5690,5700,5690,54
20240318,094900,345973490,5690,5690,5700,5680,161
20240318,094800,345057650,5700,5690,5700,5690,341
20240318,094700,343117150,5700,5700,5700,5700,126
20240318,094600,342398950,5700,5690,5700,5690,56
20240318,094500,342079980,5690,5690,5690,5690,254
20240318,094400,340634720,5690,5690,5690,5690,33
20240318,094300,340446950,5690,5690,5690,5690,742
20240318,094200,336224970,5690,5680,5690,5680,92
20240318,094100,335702190,5690,5690,5690,5690,6
20240318,094000,335668050,5690,5690,5690,5690,1502
20240318,093900,327121670,5690,5680,5690,5680,420
20240318,093800,324735710,5680,5680,5680,5670,9
20240318,093700,324684600,5670,5680,5680,5670,732
20240318,093600,320531120,5680,5680,5680,5680,218
20240318,093500,319292880,5680,5680,5680,5680,50
20240318,093400,319008880,5670,5670,5680,5670,1304
20240318,093300,311604550,5670,5660,5670,5660,2171
20240318,093200,299312190,5670,5670,5680,5670,295
20240318,093100,297639530,5670,5680,5680,5670,184
20240318,093000,296596150,5680,5670,5680,5660,136
20240318,092900,295826300,5660,5670,5680,5660,2148
20240318,092800,283665430,5660,5680,5680,5660,1111
20240318,092700,277366150,5670,5680,5680,5670,1550
20240318,092600,268577150,5660,5680,5690,5660,445
20240318,092500,266051210,5680,5690,5690,5670,932
20240318,092400,260763120,5690,5690,5690,5680,255
20240318,092300,259313910,5690,5690,5690,5690,122
20240318,092200,258619730,5680,5690,5700,5680,1100
20240318,092100,252369710,5700,5680,5700,5680,54
20240318,092000,252062910,5700,5690,5700,5680,104
20240318,091900,251472010,5700,5700,5700,5700,0
20240318,091800,251472010,5700,5680,5700,5670,14833
20240318,091700,167248140,5680,5670,5680,5670,541
20240318,091600,164178900,5670,5690,5700,5650,8568
20240318,091500,115666170,5690,5700,5700,5690,371
20240318,091400,113551680,5700,5720,5720,5700,824
20240318,091300,108851860,5730,5720,5730,5720,1309
20240318,091200,101363380,5720,5730,5740,5720,262
20240318,091100,99864660,5730,5730,5730,5730,290
20240318,091000,98202960,5730,5740,5740,5730,1049
20240318,090900,92191140,5750,5750,5750,5750,43
20240318,090800,91943890,5750,5740,5750,5740,577
20240318,090700,88627160,5740,5760,5760,5730,615
20240318,090600,85087090,5770,5760,5770,5760,800
20240318,090500,80471140,5770,5770,5770,5770,6855
20240318,090400,40917790,5760,5780,5780,5760,1140
20240318,090300,34343470,5780,5770,5780,5770,453
20240318,090200,31727070,5760,5740,5760,5740,1694
20240318,090100,21981880,5740,5730,5740,5720,343
20240318,090000,20017060,5720,5700,5740,5700,3449