KissMeData/003780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184100,848181380,6500,6500,6500,6500,2805
20240318,184000,848181380,6500,6500,6500,6500,0
20240318,183900,848181380,6500,6500,6500,6500,0
20240318,183800,848181380,6500,6500,6500,6500,0
20240318,183700,848181380,6500,6500,6500,6500,0
20240318,183600,848181380,6500,6500,6500,6500,0
20240318,183500,848181380,6500,6500,6500,6500,0
20240318,183400,848181380,6500,6500,6500,6500,0
20240318,183300,848181380,6500,6500,6500,6500,0
20240318,183200,848181380,6500,6500,6500,6500,0
20240318,183100,848181380,6500,6500,6500,6500,0
20240318,183000,848181380,6500,6500,6500,6500,0
20240318,182900,848181380,6500,6500,6500,6500,0
20240318,182800,848181380,6500,6500,6500,6500,0
20240318,182700,848181380,6500,6500,6500,6500,0
20240318,182600,848181380,6500,6500,6500,6500,0
20240318,182500,848181380,6500,6500,6500,6500,0
20240318,182400,848181380,6500,6500,6500,6500,0
20240318,182300,848181380,6500,6500,6500,6500,0
20240318,182200,848181380,6500,6500,6500,6500,0
20240318,182100,848181380,6500,6500,6500,6500,0
20240318,182000,848181380,6500,6500,6500,6500,0
20240318,181900,848181380,6500,6500,6500,6500,0
20240318,181800,848181380,6500,6500,6500,6500,0
20240318,181700,848181380,6500,6500,6500,6500,0
20240318,181600,848181380,6500,6500,6500,6500,0
20240318,181500,848181380,6500,6500,6500,6500,0
20240318,181400,848181380,6500,6500,6500,6500,0
20240318,181300,848181380,6500,6500,6500,6500,0
20240318,181200,848181380,6500,6500,6500,6500,0
20240318,181100,848181380,6500,6500,6500,6500,2805
20240318,181000,848181380,6500,6500,6500,6500,0
20240318,180900,848181380,6500,6500,6500,6500,0
20240318,180800,848181380,6500,6500,6500,6500,0
20240318,180700,848181380,6500,6500,6500,6500,0
20240318,180600,848181380,6500,6500,6500,6500,0
20240318,180500,848181380,6500,6500,6500,6500,0
20240318,180400,848181380,6500,6500,6500,6500,0
20240318,180300,848181380,6500,6500,6500,6500,0
20240318,180200,848181380,6500,6500,6500,6500,0
20240318,180100,848181380,6500,6500,6500,6500,0
20240318,180000,848181380,6500,6500,6500,6500,0
20240318,175900,848181380,6500,6500,6500,6500,0
20240318,175800,848181380,6500,6500,6500,6500,0
20240318,175700,848181380,6500,6500,6500,6500,0
20240318,175600,848181380,6500,6500,6500,6500,0
20240318,175500,848181380,6500,6500,6500,6500,0
20240318,175400,848181380,6500,6500,6500,6500,0
20240318,175300,848181380,6500,6500,6500,6500,0
20240318,175200,848181380,6500,6500,6500,6500,0
20240318,175100,848181380,6500,6500,6500,6500,0
20240318,175000,848181380,6500,6500,6500,6500,0
20240318,174900,848181380,6500,6500,6500,6500,0
20240318,174800,848181380,6500,6500,6500,6500,0
20240318,174700,848181380,6500,6500,6500,6500,0
20240318,174600,848181380,6500,6500,6500,6500,0
20240318,174500,848181380,6500,6500,6500,6500,0
20240318,174400,848181380,6500,6500,6500,6500,0
20240318,174300,848181380,6500,6500,6500,6500,0
20240318,174200,848181380,6500,6500,6500,6500,0
20240318,174100,848181380,6500,6500,6500,6500,2805
20240318,174000,848181380,6500,6500,6500,6500,0
20240318,173900,848181380,6500,6500,6500,6500,0
20240318,173800,848181380,6500,6500,6500,6500,0
20240318,173700,848181380,6500,6500,6500,6500,0
20240318,173600,848181380,6500,6500,6500,6500,0
20240318,173500,848181380,6500,6500,6500,6500,0
20240318,173400,848181380,6500,6500,6500,6500,0
20240318,173300,848181380,6500,6500,6500,6500,0
20240318,173200,848181380,6500,6500,6500,6500,0
20240318,173100,848181380,6500,6500,6500,6500,0
20240318,173000,848181380,6500,6500,6500,6500,0
20240318,172900,848181380,6500,6500,6500,6500,0
20240318,172800,848181380,6500,6500,6500,6500,0
20240318,172700,848181380,6500,6500,6500,6500,0
20240318,172600,848181380,6500,6500,6500,6500,0
20240318,172500,848181380,6500,6500,6500,6500,0
20240318,172400,848181380,6500,6500,6500,6500,0
20240318,172300,848181380,6500,6500,6500,6500,0
20240318,172200,848181380,6500,6500,6500,6500,0
20240318,172100,848181380,6500,6500,6500,6500,0
20240318,172000,848181380,6500,6500,6500,6500,0
20240318,171900,848181380,6500,6500,6500,6500,0
20240318,171800,848181380,6500,6500,6500,6500,0
20240318,171700,848181380,6500,6500,6500,6500,0
20240318,171600,848181380,6500,6500,6500,6500,0
20240318,171500,848181380,6500,6500,6500,6500,0
20240318,171400,848181380,6500,6500,6500,6500,0
20240318,171300,848181380,6500,6500,6500,6500,0
20240318,171200,848181380,6500,6500,6500,6500,0
20240318,171100,848181380,6500,6500,6500,6500,2805
20240318,171000,848181380,6500,6500,6500,6500,0
20240318,170900,848181380,6500,6500,6500,6500,0
20240318,170800,848181380,6500,6500,6500,6500,0
20240318,170700,848181380,6500,6500,6500,6500,0
20240318,170600,848181380,6500,6500,6500,6500,0
20240318,170500,848181380,6500,6500,6500,6500,0
20240318,170400,848181380,6500,6500,6500,6500,0
20240318,170300,848181380,6500,6500,6500,6500,0
20240318,170200,848181380,6500,6500,6500,6500,0
20240318,170100,848181380,6500,6500,6500,6500,0
20240318,170000,848181380,6500,6500,6500,6500,0
20240318,165900,848181380,6500,6500,6500,6500,0
20240318,165800,848181380,6500,6500,6500,6500,0
20240318,165700,848181380,6500,6500,6500,6500,0
20240318,165600,848181380,6500,6500,6500,6500,0
20240318,165500,848181380,6500,6500,6500,6500,0
20240318,165400,848181380,6500,6500,6500,6500,0
20240318,165300,848181380,6500,6500,6500,6500,0
20240318,165200,848181380,6500,6500,6500,6500,0
20240318,165100,848181380,6500,6500,6500,6500,0
20240318,165000,848181380,6500,6500,6500,6500,0
20240318,164900,848181380,6500,6500,6500,6500,0
20240318,164800,848181380,6500,6500,6500,6500,0
20240318,164700,848181380,6500,6500,6500,6500,0
20240318,164600,848181380,6500,6500,6500,6500,0
20240318,164500,848181380,6500,6500,6500,6500,0
20240318,164400,848181380,6500,6500,6500,6500,0
20240318,164300,848181380,6500,6500,6500,6500,0
20240318,164200,848181380,6500,6500,6500,6500,0
20240318,164100,848181380,6500,6500,6500,6500,2805
20240318,164000,848181380,6500,6500,6500,6500,0
20240318,163900,848181380,6500,6500,6500,6500,0
20240318,163800,848181380,6500,6500,6500,6500,0
20240318,163700,848181380,6500,6500,6500,6500,0
20240318,163600,848181380,6500,6500,6500,6500,0
20240318,163500,848181380,6500,6500,6500,6500,0
20240318,163400,848181380,6500,6500,6500,6500,0
20240318,163300,848181380,6500,6500,6500,6500,0
20240318,163200,848181380,6500,6500,6500,6500,0
20240318,163100,848181380,6500,6500,6500,6500,0
20240318,163000,848181380,6500,6500,6500,6500,0
20240318,162900,848181380,6500,6500,6500,6500,0
20240318,162800,848181380,6500,6500,6500,6500,0
20240318,162700,848181380,6500,6500,6500,6500,0
20240318,162600,848181380,6500,6500,6500,6500,0
20240318,162500,848181380,6500,6500,6500,6500,0
20240318,162400,848181380,6500,6500,6500,6500,0
20240318,162300,848181380,6500,6500,6500,6500,0
20240318,162200,848181380,6500,6500,6500,6500,0
20240318,162100,848181380,6500,6500,6500,6500,0
20240318,162000,848181380,6500,6500,6500,6500,0
20240318,161900,848181380,6500,6500,6500,6500,0
20240318,161800,848181380,6500,6500,6500,6500,0
20240318,161700,848181380,6500,6500,6500,6500,0
20240318,161600,848181380,6500,6500,6500,6500,0
20240318,161500,848181380,6500,6500,6500,6500,0
20240318,161400,848181380,6500,6500,6500,6500,0
20240318,161300,848181380,6500,6500,6500,6500,0
20240318,161200,848181380,6500,6500,6500,6500,0
20240318,161100,848181380,6500,6500,6500,6500,2805
20240318,161000,848181380,6500,6500,6500,6500,0
20240318,160900,848181380,6500,6500,6500,6500,0
20240318,160800,848181380,6500,6500,6500,6500,0
20240318,160700,848181380,6500,6500,6500,6500,0
20240318,160600,848181380,6500,6500,6500,6500,0
20240318,160500,848181380,6500,6500,6500,6500,0
20240318,160400,848181380,6500,6500,6500,6500,0
20240318,160300,848181380,6500,6500,6500,6500,0
20240318,160200,848181380,6500,6500,6500,6500,0
20240318,160100,848181380,6500,6500,6500,6500,0
20240318,160000,848181380,6500,6500,6500,6500,0
20240318,155900,848181380,6500,6500,6500,6500,0
20240318,155800,848181380,6500,6500,6500,6500,0
20240318,155700,848181380,6500,6500,6500,6500,0
20240318,155600,848181380,6500,6500,6500,6500,0
20240318,155500,848181380,6500,6500,6500,6500,0
20240318,155400,848181380,6500,6500,6500,6500,0
20240318,155300,848181380,6500,6500,6500,6500,0
20240318,155200,848181380,6500,6500,6500,6500,0
20240318,155100,848181380,6500,6500,6500,6500,0
20240318,155000,848181380,6500,6500,6500,6500,0
20240318,154900,848181380,6500,6500,6500,6500,0
20240318,154800,848181380,6500,6500,6500,6500,0
20240318,154700,848181380,6500,6500,6500,6500,0
20240318,154600,848181380,6500,6500,6500,6500,0
20240318,154500,848181380,6500,6500,6500,6500,0
20240318,154400,848181380,6500,6500,6500,6500,0
20240318,154300,848181380,6500,6500,6500,6500,0
20240318,154200,848181380,6500,6500,6500,6500,0
20240318,154100,848181380,6500,6500,6500,6500,2805
20240318,154000,848181380,6500,6500,6500,6500,0
20240318,153900,848181380,6500,6500,6500,6500,0
20240318,153800,848181380,6500,6500,6500,6500,0
20240318,153700,848181380,6500,6500,6500,6500,0
20240318,153600,848181380,6500,6500,6500,6500,0
20240318,153500,848181380,6500,6500,6500,6500,0
20240318,153400,848181380,6500,6500,6500,6500,0
20240318,153300,848181380,6500,6500,6500,6500,0
20240318,153200,848181380,6500,6500,6500,6500,0
20240318,153100,848181380,6500,6500,6500,6500,0
20240318,153000,848181380,6500,6500,6500,6500,2805
20240318,152900,829948880,6550,6550,6550,6550,0
20240318,152800,829948880,6550,6550,6550,6550,0
20240318,152700,829948880,6550,6550,6550,6550,0
20240318,152600,829948880,6550,6550,6550,6550,0
20240318,152500,829948880,6550,6550,6550,6550,0
20240318,152400,829948880,6550,6550,6550,6550,0
20240318,152300,829948880,6550,6550,6550,6550,0
20240318,152200,829948880,6550,6550,6550,6550,0
20240318,152100,829948880,6550,6550,6550,6550,0
20240318,152000,829948880,6550,6550,6550,6550,0
20240318,151900,829948880,6550,6500,6550,6500,68
20240318,151800,829506830,6500,6530,6530,6500,306
20240318,151700,827509520,6550,6550,6550,6550,119
20240318,151600,826730070,6550,6540,6550,6530,909
20240318,151500,820790910,6530,6540,6540,6530,136
20240318,151400,819901490,6540,6540,6540,6510,15
20240318,151300,819803510,6540,6510,6540,6510,3505
20240318,151200,796948420,6480,6500,6500,6480,1500
20240318,151100,787205260,6520,6500,6520,6500,552
20240318,151000,783611080,6500,6490,6500,6490,101
20240318,150900,782955580,6500,6500,6500,6500,0
20240318,150800,782955580,6500,6500,6500,6500,0
20240318,150700,782955580,6500,6500,6500,6500,209
20240318,150600,781597080,6500,6500,6500,6500,6
20240318,150500,781558080,6500,6500,6500,6500,0
20240318,150400,781558080,6500,6500,6500,6500,1
20240318,150300,781551580,6480,6480,6480,6480,3
20240318,150200,781532140,6500,6480,6500,6480,433
20240318,150100,778718300,6500,6500,6500,6500,15
20240318,150000,778620800,6500,6500,6500,6500,0
20240318,145900,778620800,6500,6500,6500,6500,10
20240318,145800,778555800,6500,6500,6500,6500,1
20240318,145700,778549300,6500,6500,6500,6500,0
20240318,145600,778549300,6500,6500,6500,6500,300
20240318,145500,776599300,6510,6510,6510,6510,0
20240318,145400,776599300,6510,6510,6510,6510,0
20240318,145300,776599300,6510,6510,6510,6510,0
20240318,145200,776599300,6510,6480,6510,6480,1212
20240318,145100,768738080,6480,6480,6480,6480,205
20240318,145000,767409680,6470,6470,6470,6470,0
20240318,144900,767409680,6470,6470,6470,6470,17
20240318,144800,767299690,6480,6480,6480,6480,10
20240318,144700,767234890,6480,6480,6480,6480,20
20240318,144600,767105290,6480,6480,6480,6480,0
20240318,144500,767105290,6480,6480,6480,6480,100
20240318,144400,766457290,6470,6470,6470,6470,0
20240318,144300,766457290,6470,6470,6470,6470,0
20240318,144200,766457290,6470,6470,6470,6470,0
20240318,144100,766457290,6470,6470,6470,6470,0
20240318,144000,766457290,6470,6470,6470,6470,0
20240318,143900,766457290,6470,6480,6480,6470,141
20240318,143800,765544920,6470,6470,6470,6470,1
20240318,143700,765538450,6480,6480,6480,6480,10
20240318,143600,765473650,6480,6480,6480,6480,376
20240318,143500,763037170,6460,6460,6460,6460,0
20240318,143400,763037170,6460,6460,6460,6460,0
20240318,143300,763037170,6460,6460,6460,6460,0
20240318,143200,763037170,6460,6460,6460,6460,28
20240318,143100,762856290,6460,6460,6460,6460,0
20240318,143000,762856290,6460,6460,6460,6460,2
20240318,142900,762843370,6450,6450,6450,6450,0
20240318,142800,762843370,6450,6450,6450,6450,0
20240318,142700,762843370,6450,6450,6450,6450,0
20240318,142600,762843370,6450,6450,6450,6450,10
20240318,142500,762778870,6450,6450,6450,6450,0
20240318,142400,762778870,6450,6450,6450,6450,168
20240318,142300,761695270,6450,6460,6460,6450,525
20240318,142200,758309010,6450,6450,6450,6450,1
20240318,142100,758302560,6450,6450,6450,6450,2
20240318,142000,758289660,6450,6450,6450,6450,4
20240318,141900,758263860,6460,6460,6460,6460,0
20240318,141800,758263860,6460,6450,6460,6450,628
20240318,141700,754207480,6450,6450,6450,6450,1
20240318,141600,754201030,6450,6450,6450,6450,0
20240318,141500,754201030,6450,6450,6450,6440,240
20240318,141400,752653070,6450,6450,6450,6450,764
20240318,141300,747725270,6460,6450,6460,6450,6
20240318,141200,747686560,6450,6450,6450,6450,3
20240318,141100,747667210,6450,6450,6450,6450,7
20240318,141000,747622060,6450,6450,6450,6450,8
20240318,140900,747570460,6450,6450,6450,6450,5
20240318,140800,747538210,6450,6460,6460,6450,7
20240318,140700,747493050,6460,6460,6460,6450,57
20240318,140600,747124890,6460,6460,6460,6460,0
20240318,140500,747124890,6460,6460,6460,6460,0
20240318,140400,747124890,6460,6460,6460,6460,0
20240318,140300,747124890,6460,6460,6460,6460,0
20240318,140200,747124890,6460,6460,6460,6460,1
20240318,140100,747118430,6450,6450,6450,6450,727
20240318,140000,742429280,6460,6460,6460,6460,318
20240318,135900,740375000,6460,6460,6460,6460,0
20240318,135800,740375000,6460,6460,6460,6460,0
20240318,135700,740375000,6460,6460,6460,6460,0
20240318,135600,740375000,6460,6460,6460,6460,1
20240318,135500,740368540,6460,6460,6460,6460,30
20240318,135400,740174740,6460,6460,6460,6460,400
20240318,135300,737590740,6480,6480,6480,6480,150
20240318,135200,736618740,6480,6480,6480,6480,0
20240318,135100,736618740,6480,6480,6480,6480,0
20240318,135000,736618740,6480,6480,6480,6480,2
20240318,134900,736605780,6470,6470,6470,6470,0
20240318,134800,736605780,6470,6470,6470,6470,10
20240318,134700,736541080,6470,6470,6470,6470,0
20240318,134600,736541080,6470,6470,6470,6470,1
20240318,134500,736534610,6470,6470,6470,6470,4
20240318,134400,736508730,6470,6470,6470,6470,7
20240318,134300,736463440,6470,6470,6470,6470,3
20240318,134200,736444030,6470,6480,6480,6460,25
20240318,134100,736282110,6460,6460,6460,6460,0
20240318,134000,736282110,6460,6460,6460,6460,0
20240318,133900,736282110,6460,6460,6460,6460,0
20240318,133800,736282110,6460,6460,6460,6460,0
20240318,133700,736282110,6460,6460,6460,6460,10
20240318,133600,736217510,6460,6460,6460,6460,0
20240318,133500,736217510,6460,6470,6480,6460,1142
20240318,133400,728834640,6470,6470,6470,6470,0
20240318,133300,728834640,6470,6470,6470,6470,150
20240318,133200,727864140,6470,6470,6470,6470,464
20240318,133100,724862060,6470,6490,6490,6470,3062
20240318,133000,705006160,6490,6490,6490,6490,14
20240318,132900,704915300,6500,6500,6500,6500,0
20240318,132800,704915300,6500,6500,6500,6500,1930
20240318,132700,692370300,6500,6510,6510,6500,947
20240318,132600,686205530,6520,6510,6520,6510,12
20240318,132500,686127390,6520,6520,6520,6520,0
20240318,132400,686127390,6520,6520,6520,6520,0
20240318,132300,686127390,6520,6520,6520,6520,1
20240318,132200,686120870,6530,6530,6530,6530,0
20240318,132100,686120870,6530,6530,6530,6530,0
20240318,132000,686120870,6530,6510,6530,6510,9
20240318,131900,686062200,6520,6520,6520,6520,0
20240318,131800,686062200,6520,6520,6520,6520,0
20240318,131700,686062200,6520,6520,6520,6520,0
20240318,131600,686062200,6520,6520,6520,6520,2
20240318,131500,686049160,6520,6520,6520,6520,1
20240318,131400,686042640,6510,6510,6510,6510,64
20240318,131300,685626000,6510,6510,6510,6500,399
20240318,131200,683028520,6520,6520,6520,6520,0
20240318,131100,683028520,6520,6520,6520,6520,0
20240318,131000,683028520,6520,6520,6520,6520,1
20240318,130900,683022000,6510,6510,6510,6510,0
20240318,130800,683022000,6510,6510,6510,6510,0
20240318,130700,683022000,6510,6520,6520,6510,115
20240318,130600,682272320,6510,6510,6510,6510,0
20240318,130500,682272320,6510,6520,6520,6510,748
20240318,130400,677396520,6530,6520,6530,6520,3
20240318,130300,677376950,6530,6530,6530,6520,368
20240318,130200,674977570,6510,6510,6510,6510,0
20240318,130100,674977570,6510,6520,6520,6510,810
20240318,130000,669704460,6520,6520,6520,6520,7
20240318,125900,669658820,6520,6520,6520,6520,1
20240318,125800,669652300,6520,6520,6520,6520,366
20240318,125700,667265980,6530,6530,6530,6530,0
20240318,125600,667265980,6530,6520,6530,6520,79
20240318,125500,666750890,6530,6530,6530,6530,0
20240318,125400,666750890,6530,6520,6530,6520,51
20240318,125300,666418360,6520,6520,6520,6520,400
20240318,125200,663810360,6530,6530,6530,6530,1
20240318,125100,663803830,6530,6530,6530,6530,2
20240318,125000,663790770,6530,6530,6530,6530,138
20240318,124900,662889630,6540,6540,6540,6540,0
20240318,124800,662889630,6540,6540,6540,6540,0
20240318,124700,662889630,6540,6540,6540,6540,1
20240318,124600,662883090,6530,6540,6540,6530,34
20240318,124500,662660770,6540,6540,6540,6540,0
20240318,124400,662660770,6540,6540,6540,6540,0
20240318,124300,662660770,6540,6540,6540,6540,3859
20240318,124200,637422910,6550,6550,6550,6550,208
20240318,124100,636060510,6550,6550,6550,6550,0
20240318,124000,636060510,6550,6550,6550,6550,10
20240318,123900,635995010,6550,6550,6550,6550,32
20240318,123800,635785410,6570,6550,6570,6550,763
20240318,123700,630778280,6550,6550,6550,6550,0
20240318,123600,630778280,6550,6540,6550,6540,1111
20240318,123500,623507790,6540,6540,6540,6540,0
20240318,123400,623507790,6540,6540,6540,6540,10
20240318,123300,623442390,6540,6540,6540,6540,1
20240318,123200,623435850,6540,6540,6540,6540,0
20240318,123100,623435850,6540,6540,6540,6540,0
20240318,123000,623435850,6540,6540,6540,6540,1600
20240318,122900,612971850,6540,6540,6540,6540,0
20240318,122800,612971850,6540,6530,6540,6530,101
20240318,122700,612311320,6520,6520,6520,6520,0
20240318,122600,612311320,6520,6520,6520,6520,375
20240318,122500,609866320,6530,6530,6530,6530,0
20240318,122400,609866320,6530,6530,6530,6530,238
20240318,122300,608312180,6540,6540,6540,6540,1
20240318,122200,608305640,6530,6530,6530,6530,0
20240318,122100,608305640,6530,6530,6530,6530,30
20240318,122000,608109740,6530,6530,6530,6530,33
20240318,121900,607894250,6530,6530,6530,6530,0
20240318,121800,607894250,6530,6530,6530,6530,0
20240318,121700,607894250,6530,6530,6530,6530,616
20240318,121600,603871770,6530,6530,6530,6530,108
20240318,121500,603166530,6530,6530,6530,6530,300
20240318,121400,601207530,6540,6540,6540,6540,0
20240318,121300,601207530,6540,6540,6540,6540,0
20240318,121200,601207530,6540,6540,6540,6540,0
20240318,121100,601207530,6540,6540,6540,6540,1
20240318,121000,601200990,6530,6530,6530,6530,0
20240318,120900,601200990,6530,6530,6530,6530,0
20240318,120800,601200990,6530,6530,6530,6530,4
20240318,120700,601174870,6530,6530,6530,6530,0
20240318,120600,601174870,6530,6530,6530,6530,0
20240318,120500,601174870,6530,6530,6530,6530,0
20240318,120400,601174870,6530,6530,6530,6530,0
20240318,120300,601174870,6530,6530,6530,6530,0
20240318,120200,601174870,6530,6530,6530,6530,0
20240318,120100,601174870,6530,6530,6530,6530,0
20240318,120000,601174870,6530,6530,6530,6530,3
20240318,115900,601155280,6540,6540,6540,6540,0
20240318,115800,601155280,6540,6540,6540,6540,100
20240318,115700,600501280,6540,6540,6540,6540,57
20240318,115600,600128500,6540,6540,6540,6540,1
20240318,115500,600121960,6530,6530,6530,6530,1
20240318,115400,600115430,6540,6540,6540,6540,0
20240318,115300,600115430,6540,6540,6540,6540,0
20240318,115200,600115430,6540,6540,6540,6540,0
20240318,115100,600115430,6540,6540,6540,6540,1
20240318,115000,600108890,6540,6530,6550,6530,74
20240318,114900,599625520,6550,6540,6550,6530,421
20240318,114800,596873670,6550,6550,6550,6550,111
20240318,114700,596146620,6550,6550,6550,6550,0
20240318,114600,596146620,6550,6550,6550,6550,10
20240318,114500,596081120,6550,6550,6550,6550,0
20240318,114400,596081120,6550,6550,6550,6550,422
20240318,114300,593317020,6550,6550,6550,6550,17
20240318,114200,593205670,6550,6550,6550,6550,788
20240318,114100,588044270,6530,6530,6530,6530,3
20240318,114000,588024680,6550,6570,6570,6550,549
20240318,113900,584428460,6560,6560,6560,6560,225
20240318,113800,582952460,6560,6550,6560,6550,3
20240318,113700,582932800,6550,6550,6550,6550,1700
20240318,113600,571797800,6530,6530,6530,6530,0
20240318,113500,571797800,6530,6530,6530,6530,18
20240318,113400,571680260,6540,6540,6540,6540,131
20240318,113300,570823520,6540,6540,6540,6540,19
20240318,113200,570699260,6550,6550,6550,6550,1
20240318,113100,570692710,6540,6540,6540,6540,26
20240318,113000,570522670,6540,6540,6540,6540,3
20240318,112900,570503050,6550,6550,6550,6550,5
20240318,112800,570470300,6530,6550,6550,6530,23
20240318,112700,570319670,6540,6550,6550,6530,80
20240318,112600,569796560,6570,6570,6570,6570,0
20240318,112500,569796560,6570,6570,6570,6570,108
20240318,112400,569087000,6570,6570,6570,6570,1
20240318,112300,569080430,6550,6550,6550,6550,0
20240318,112200,569080430,6550,6560,6560,6550,32
20240318,112100,568870730,6570,6570,6570,6570,0
20240318,112000,568870730,6570,6570,6570,6570,10
20240318,111900,568805030,6590,6590,6590,6590,1526
20240318,111800,558748690,6590,6590,6590,6590,30
20240318,111700,558550990,6590,6590,6590,6590,305
20240318,111600,556541040,6570,6590,6590,6570,22
20240318,111500,556396080,6590,6600,6600,6590,196
20240318,111400,555104430,6600,6580,6600,6580,5449
20240318,111300,519220350,6580,6580,6580,6580,10
20240318,111200,519154550,6580,6580,6580,6580,190
20240318,111100,517904350,6590,6540,6590,6540,1303
20240318,111000,509327160,6540,6540,6540,6540,12
20240318,110900,509248680,6570,6570,6570,6570,1
20240318,110800,509242110,6580,6580,6580,6580,0
20240318,110700,509242110,6580,6580,6580,6580,0
20240318,110600,509242110,6580,6560,6580,6540,753
20240318,110500,504289110,6540,6540,6540,6540,548
20240318,110400,500705190,6540,6540,6540,6540,0
20240318,110300,500705190,6540,6550,6550,6540,236
20240318,110200,499161740,6540,6540,6540,6540,0
20240318,110100,499161740,6540,6540,6540,6540,314
20240318,110000,497108180,6540,6540,6540,6540,0
20240318,105900,497108180,6540,6540,6540,6540,177
20240318,105800,495950600,6540,6540,6540,6540,190
20240318,105700,494708000,6530,6530,6530,6530,0
20240318,105600,494708000,6530,6530,6530,6530,9
20240318,105500,494649230,6530,6530,6530,6530,3
20240318,105400,494629640,6520,6540,6540,6520,1000
20240318,105300,488107780,6530,6530,6530,6530,290
20240318,105200,486214080,6530,6530,6530,6530,88
20240318,105100,485639440,6550,6550,6550,6550,0
20240318,105000,485639440,6550,6560,6560,6550,295
20240318,104900,483705840,6560,6560,6560,6560,35
20240318,104800,483476240,6560,6550,6560,6550,102
20240318,104700,482807640,6540,6590,6590,6540,867
20240318,104600,477117770,6570,6570,6570,6540,1065
20240318,104500,470129280,6590,6580,6590,6580,1495
20240318,104400,460282070,6580,6580,6580,6580,25
20240318,104300,460117570,6580,6570,6580,6570,1851
20240318,104200,447948990,6570,6570,6580,6570,830
20240318,104100,442494700,6570,6550,6570,6540,1396
20240318,104000,433357300,6550,6560,6560,6550,1014
20240318,103900,426705550,6560,6560,6570,6560,1013
20240318,103800,420052900,6560,6560,6560,6560,1
20240318,103700,420046340,6560,6540,6560,6540,1161
20240318,103600,412435110,6550,6540,6550,6520,812
20240318,103500,407123090,6540,6530,6540,6530,1675
20240318,103400,396168740,6530,6530,6530,6530,221
20240318,103300,394725610,6530,6530,6530,6530,67
20240318,103200,394288100,6530,6540,6540,6530,73
20240318,103100,393811390,6530,6540,6540,6530,658
20240318,103000,389508110,6540,6540,6540,6540,1800
20240318,102900,377736110,6540,6530,6540,6530,225
20240318,102800,376264750,6540,6530,6540,6520,701
20240318,102700,371682230,6530,6530,6540,6520,120
20240318,102600,370899590,6540,6520,6540,6520,1065
20240318,102500,363936940,6520,6520,6520,6520,130
20240318,102400,363089340,6510,6510,6510,6510,1
20240318,102300,363082830,6490,6490,6490,6490,642
20240318,102200,358916250,6490,6490,6490,6490,0
20240318,102100,358916250,6490,6490,6490,6490,0
20240318,102000,358916250,6490,6490,6490,6490,6
20240318,101900,358877310,6490,6510,6510,6490,718
20240318,101800,354214910,6510,6540,6540,6510,295
20240318,101700,352289770,6540,6510,6540,6510,829
20240318,101600,346870970,6510,6510,6510,6510,34
20240318,101500,346649630,6500,6510,6510,6500,86
20240318,101400,346089870,6510,6510,6510,6510,49
20240318,101300,345770880,6500,6520,6520,6500,1502
20240318,101200,336002080,6530,6530,6530,6530,8
20240318,101100,335949840,6540,6510,6540,6510,1347
20240318,101000,327157180,6510,6510,6510,6510,430
20240318,100900,324357880,6500,6500,6500,6490,1555
20240318,100800,314260280,6500,6500,6500,6500,10
20240318,100700,314195280,6490,6490,6490,6490,98
20240318,100600,313559260,6480,6480,6480,6480,0
20240318,100500,313559260,6480,6480,6480,6480,0
20240318,100400,313559260,6480,6490,6500,6480,620
20240318,100300,309536450,6490,6500,6500,6490,167
20240318,100200,308452510,6520,6510,6520,6510,226
20240318,100100,306980490,6510,6510,6510,6510,0
20240318,100000,306980490,6510,6510,6520,6510,1204
20240318,095900,299133480,6510,6490,6510,6490,308
20240318,095800,297130910,6490,6460,6490,6460,143
20240318,095700,296202870,6450,6460,6460,6450,158
20240318,095600,295183750,6450,6450,6450,6450,1
20240318,095500,295177300,6450,6450,6450,6450,50
20240318,095400,294854800,6440,6440,6440,6440,159
20240318,095300,293830840,6450,6470,6470,6450,526
20240318,095200,290433380,6460,6460,6460,6460,0
20240318,095100,290433380,6460,6470,6470,6460,79
20240318,095000,289922770,6460,6480,6480,6460,375
20240318,094900,287496210,6480,6490,6490,6480,62
20240318,094800,287094360,6490,6490,6490,6490,22
20240318,094700,286951580,6490,6510,6510,6490,671
20240318,094600,282590270,6520,6520,6530,6520,6396
20240318,094500,240887500,6520,6500,6520,6500,11541
20240318,094400,165684630,6500,6480,6500,6480,1130
20240318,094300,158355820,6470,6470,6470,6470,201
20240318,094200,157055350,6470,6470,6470,6470,26
20240318,094100,156887130,6480,6450,6480,6450,478
20240318,094000,153803040,6440,6450,6450,6440,256
20240318,093900,152154200,6450,6450,6450,6450,152
20240318,093800,151173800,6440,6440,6450,6440,341
20240318,093700,148977750,6440,6450,6450,6440,229
20240318,093600,147501780,6450,6450,6450,6450,11
20240318,093500,147430830,6450,6450,6450,6440,74
20240318,093400,146954250,6440,6440,6440,6440,84
20240318,093300,146413290,6440,6440,6440,6440,1
20240318,093200,146406850,6430,6430,6430,6430,7
20240318,093100,146361840,6430,6440,6440,6430,24
20240318,093000,146207370,6420,6450,6450,6420,168
20240318,092900,145127250,6430,6430,6440,6430,481
20240318,092800,142032930,6440,6440,6440,6430,122
20240318,092700,141247290,6440,6440,6440,6440,107
20240318,092600,140558210,6440,6450,6450,6440,324
20240318,092500,138471600,6450,6450,6450,6450,95
20240318,092400,137858850,6460,6460,6460,6460,37
20240318,092300,137619830,6470,6460,6470,6460,604
20240318,092200,133712990,6460,6460,6460,6460,88
20240318,092100,133144510,6460,6460,6460,6460,288
20240318,092000,131284030,6460,6460,6460,6460,518
20240318,091900,127937750,6470,6460,6470,6460,31
20240318,091800,127737340,6460,6470,6470,6460,1180
20240318,091700,120114530,6470,6440,6480,6440,9625
20240318,091600,57827890,6440,6440,6440,6440,5
20240318,091500,57795690,6420,6430,6430,6420,895
20240318,091400,52047790,6430,6450,6450,6430,297
20240318,091300,50132700,6450,6450,6450,6430,389
20240318,091200,47628270,6450,6420,6450,6420,640
20240318,091100,43507510,6430,6400,6430,6400,265
20240318,091000,41805600,6390,6410,6410,6390,911
20240318,090900,35976610,6410,6410,6410,6410,15
20240318,090800,35880460,6430,6410,6430,6410,312
20240318,090700,33880300,6400,6400,6400,6400,194
20240318,090600,32638700,6400,6440,6440,6400,165
20240318,090500,31578190,6440,6420,6440,6420,2139
20240318,090400,17805330,6420,6430,6430,6420,178
20240318,090300,16661870,6450,6410,6450,6410,645
20240318,090200,12502860,6380,6380,6400,6380,768
20240318,090100,7594850,6360,6360,6360,6360,0
20240318,090000,7594850,6360,6350,6360,6350,1196