KissMeData/006890/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184800,263560390,13170,13170,13170,13170,89
20240305,184700,263560390,13170,13170,13170,13170,0
20240305,184600,263560390,13170,13170,13170,13170,0
20240305,184500,263560390,13170,13170,13170,13170,0
20240305,184400,263560390,13170,13170,13170,13170,0
20240305,184300,263560390,13170,13170,13170,13170,0
20240305,184200,263560390,13170,13170,13170,13170,0
20240305,184100,263560390,13170,13170,13170,13170,0
20240305,184000,263560390,13170,13170,13170,13170,0
20240305,183900,263560390,13170,13170,13170,13170,0
20240305,183800,263560390,13170,13170,13170,13170,0
20240305,183700,263560390,13170,13170,13170,13170,0
20240305,183600,263560390,13170,13170,13170,13170,0
20240305,183500,263560390,13170,13170,13170,13170,0
20240305,183400,263560390,13170,13170,13170,13170,0
20240305,183300,263560390,13170,13170,13170,13170,0
20240305,183200,263560390,13170,13170,13170,13170,0
20240305,183100,263560390,13170,13170,13170,13170,0
20240305,183000,263560390,13170,13170,13170,13170,0
20240305,182900,263560390,13170,13170,13170,13170,0
20240305,182800,263560390,13170,13170,13170,13170,0
20240305,182700,263560390,13170,13170,13170,13170,0
20240305,182600,263560390,13170,13170,13170,13170,0
20240305,182500,263560390,13170,13170,13170,13170,0
20240305,182400,263560390,13170,13170,13170,13170,0
20240305,182300,263560390,13170,13170,13170,13170,0
20240305,182200,263560390,13170,13170,13170,13170,0
20240305,182100,263560390,13170,13170,13170,13170,0
20240305,182000,263560390,13170,13170,13170,13170,0
20240305,181900,263560390,13170,13170,13170,13170,0
20240305,181800,263560390,13170,13170,13170,13170,89
20240305,181700,263560390,13170,13170,13170,13170,0
20240305,181600,263560390,13170,13170,13170,13170,0
20240305,181500,263560390,13170,13170,13170,13170,0
20240305,181400,263560390,13170,13170,13170,13170,0
20240305,181300,263560390,13170,13170,13170,13170,0
20240305,181200,263560390,13170,13170,13170,13170,0
20240305,181100,263560390,13170,13170,13170,13170,0
20240305,181000,263560390,13170,13170,13170,13170,0
20240305,180900,263560390,13170,13170,13170,13170,0
20240305,180800,263560390,13170,13170,13170,13170,0
20240305,180700,263560390,13170,13170,13170,13170,0
20240305,180600,263560390,13170,13170,13170,13170,0
20240305,180500,263560390,13170,13170,13170,13170,0
20240305,180400,263560390,13170,13170,13170,13170,0
20240305,180300,263560390,13170,13170,13170,13170,0
20240305,180200,263560390,13170,13170,13170,13170,0
20240305,180100,263560390,13170,13170,13170,13170,0
20240305,180000,263560390,13170,13170,13170,13170,0
20240305,175900,263560390,13170,13170,13170,13170,0
20240305,175800,263560390,13170,13170,13170,13170,0
20240305,175700,263560390,13170,13170,13170,13170,0
20240305,175600,263560390,13170,13170,13170,13170,0
20240305,175500,263560390,13170,13170,13170,13170,0
20240305,175400,263560390,13170,13170,13170,13170,0
20240305,175300,263560390,13170,13170,13170,13170,0
20240305,175200,263560390,13170,13170,13170,13170,0
20240305,175100,263560390,13170,13170,13170,13170,0
20240305,175000,263560390,13170,13170,13170,13170,0
20240305,174900,263560390,13170,13170,13170,13170,0
20240305,174800,263560390,13170,13170,13170,13170,89
20240305,174700,263560390,13170,13170,13170,13170,0
20240305,174600,263560390,13170,13170,13170,13170,0
20240305,174500,263560390,13170,13170,13170,13170,0
20240305,174400,263560390,13170,13170,13170,13170,0
20240305,174300,263560390,13170,13170,13170,13170,0
20240305,174200,263560390,13170,13170,13170,13170,0
20240305,174100,263560390,13170,13170,13170,13170,0
20240305,174000,263560390,13170,13170,13170,13170,0
20240305,173900,263560390,13170,13170,13170,13170,0
20240305,173800,263560390,13170,13170,13170,13170,0
20240305,173700,263560390,13170,13170,13170,13170,0
20240305,173600,263560390,13170,13170,13170,13170,0
20240305,173500,263560390,13170,13170,13170,13170,0
20240305,173400,263560390,13170,13170,13170,13170,0
20240305,173300,263560390,13170,13170,13170,13170,0
20240305,173200,263560390,13170,13170,13170,13170,0
20240305,173100,263560390,13170,13170,13170,13170,0
20240305,173000,263560390,13170,13170,13170,13170,0
20240305,172900,263560390,13170,13170,13170,13170,0
20240305,172800,263560390,13170,13170,13170,13170,0
20240305,172700,263560390,13170,13170,13170,13170,0
20240305,172600,263560390,13170,13170,13170,13170,0
20240305,172500,263560390,13170,13170,13170,13170,0
20240305,172400,263560390,13170,13170,13170,13170,0
20240305,172300,263560390,13170,13170,13170,13170,0
20240305,172200,263560390,13170,13170,13170,13170,0
20240305,172100,263560390,13170,13170,13170,13170,0
20240305,172000,263560390,13170,13170,13170,13170,0
20240305,171900,263560390,13170,13170,13170,13170,0
20240305,171800,263560390,13170,13170,13170,13170,89
20240305,171700,263560390,13170,13170,13170,13170,0
20240305,171600,263560390,13170,13170,13170,13170,0
20240305,171500,263560390,13170,13170,13170,13170,0
20240305,171400,263560390,13170,13170,13170,13170,0
20240305,171300,263560390,13170,13170,13170,13170,0
20240305,171200,263560390,13170,13170,13170,13170,0
20240305,171100,263560390,13170,13170,13170,13170,0
20240305,171000,263560390,13170,13170,13170,13170,0
20240305,170900,263560390,13170,13170,13170,13170,0
20240305,170800,263560390,13170,13170,13170,13170,0
20240305,170700,263560390,13170,13170,13170,13170,0
20240305,170600,263560390,13170,13170,13170,13170,0
20240305,170500,263560390,13170,13170,13170,13170,0
20240305,170400,263560390,13170,13170,13170,13170,0
20240305,170300,263560390,13170,13170,13170,13170,0
20240305,170200,263560390,13170,13170,13170,13170,0
20240305,170100,263560390,13170,13170,13170,13170,0
20240305,170000,263560390,13170,13170,13170,13170,0
20240305,165900,263560390,13170,13170,13170,13170,0
20240305,165800,263560390,13170,13170,13170,13170,0
20240305,165700,263560390,13170,13170,13170,13170,0
20240305,165600,263560390,13170,13170,13170,13170,0
20240305,165500,263560390,13170,13170,13170,13170,0
20240305,165400,263560390,13170,13170,13170,13170,0
20240305,165300,263560390,13170,13170,13170,13170,0
20240305,165200,263560390,13170,13170,13170,13170,0
20240305,165100,263560390,13170,13170,13170,13170,0
20240305,165000,263560390,13170,13170,13170,13170,0
20240305,164900,263560390,13170,13170,13170,13170,0
20240305,164800,263560390,13170,13170,13170,13170,89
20240305,164700,263560390,13170,13170,13170,13170,0
20240305,164600,263560390,13170,13170,13170,13170,0
20240305,164500,263560390,13170,13170,13170,13170,0
20240305,164400,263560390,13170,13170,13170,13170,0
20240305,164300,263560390,13170,13170,13170,13170,0
20240305,164200,263560390,13170,13170,13170,13170,0
20240305,164100,263560390,13170,13170,13170,13170,0
20240305,164000,263560390,13170,13170,13170,13170,0
20240305,163900,263560390,13170,13170,13170,13170,0
20240305,163800,263560390,13170,13170,13170,13170,0
20240305,163700,263560390,13170,13170,13170,13170,0
20240305,163600,263560390,13170,13170,13170,13170,0
20240305,163500,263560390,13170,13170,13170,13170,0
20240305,163400,263560390,13170,13170,13170,13170,0
20240305,163300,263560390,13170,13170,13170,13170,0
20240305,163200,263560390,13170,13170,13170,13170,0
20240305,163100,263560390,13170,13170,13170,13170,0
20240305,163000,263560390,13170,13170,13170,13170,0
20240305,162900,263560390,13170,13170,13170,13170,0
20240305,162800,263560390,13170,13170,13170,13170,0
20240305,162700,263560390,13170,13170,13170,13170,0
20240305,162600,263560390,13170,13170,13170,13170,0
20240305,162500,263560390,13170,13170,13170,13170,0
20240305,162400,263560390,13170,13170,13170,13170,0
20240305,162300,263560390,13170,13170,13170,13170,0
20240305,162200,263560390,13170,13170,13170,13170,0
20240305,162100,263560390,13170,13170,13170,13170,0
20240305,162000,263560390,13170,13170,13170,13170,0
20240305,161900,263560390,13170,13170,13170,13170,0
20240305,161800,263560390,13170,13170,13170,13170,89
20240305,161700,263560390,13170,13170,13170,13170,0
20240305,161600,263560390,13170,13170,13170,13170,0
20240305,161500,263560390,13170,13170,13170,13170,0
20240305,161400,263560390,13170,13170,13170,13170,0
20240305,161300,263560390,13170,13170,13170,13170,0
20240305,161200,263560390,13170,13170,13170,13170,0
20240305,161100,263560390,13170,13170,13170,13170,0
20240305,161000,263560390,13170,13170,13170,13170,0
20240305,160900,263560390,13170,13170,13170,13170,0
20240305,160800,263560390,13170,13170,13170,13170,0
20240305,160700,263560390,13170,13170,13170,13170,0
20240305,160600,263560390,13170,13170,13170,13170,0
20240305,160500,263560390,13170,13170,13170,13170,0
20240305,160400,263560390,13170,13170,13170,13170,0
20240305,160300,263560390,13170,13170,13170,13170,0
20240305,160200,263560390,13170,13170,13170,13170,0
20240305,160100,263560390,13170,13170,13170,13170,0
20240305,160000,263560390,13170,13170,13170,13170,0
20240305,155900,263560390,13170,13170,13170,13170,0
20240305,155800,263560390,13170,13170,13170,13170,0
20240305,155700,263560390,13170,13170,13170,13170,0
20240305,155600,263560390,13170,13170,13170,13170,0
20240305,155500,263560390,13170,13170,13170,13170,0
20240305,155400,263560390,13170,13170,13170,13170,0
20240305,155300,263560390,13170,13170,13170,13170,0
20240305,155200,263560390,13170,13170,13170,13170,0
20240305,155100,263560390,13170,13170,13170,13170,0
20240305,155000,263560390,13170,13170,13170,13170,0
20240305,154900,263560390,13170,13170,13170,13170,0
20240305,154800,263560390,13170,13170,13170,13170,89
20240305,154700,263560390,13170,13170,13170,13170,0
20240305,154600,263560390,13170,13170,13170,13170,0
20240305,154500,263560390,13170,13170,13170,13170,0
20240305,154400,263560390,13170,13170,13170,13170,0
20240305,154300,263560390,13170,13170,13170,13170,0
20240305,154200,263560390,13170,13170,13170,13170,0
20240305,154100,263560390,13170,13170,13170,13170,0
20240305,154000,263560390,13170,13170,13170,13170,0
20240305,153900,263560390,13170,13170,13170,13170,0
20240305,153800,263560390,13170,13170,13170,13170,0
20240305,153700,263560390,13170,13170,13170,13170,0
20240305,153600,263560390,13170,13170,13170,13170,0
20240305,153500,263560390,13170,13170,13170,13170,0
20240305,153400,263560390,13170,13170,13170,13170,0
20240305,153300,263560390,13170,13170,13170,13170,0
20240305,153200,263560390,13170,13170,13170,13170,0
20240305,153100,263560390,13170,13170,13170,13170,0
20240305,153000,263560390,13170,13170,13170,13170,89
20240305,152900,262388260,13180,13180,13180,13180,0
20240305,152800,262388260,13180,13180,13180,13180,0
20240305,152700,262388260,13180,13180,13180,13180,0
20240305,152600,262388260,13180,13180,13180,13180,0
20240305,152500,262388260,13180,13180,13180,13180,0
20240305,152400,262388260,13180,13180,13180,13180,0
20240305,152300,262388260,13180,13180,13180,13180,0
20240305,152200,262388260,13180,13180,13180,13180,0
20240305,152100,262388260,13180,13180,13180,13180,0
20240305,152000,262388260,13180,13180,13180,13180,0
20240305,151900,262388260,13180,13180,13180,13130,486
20240305,151800,256002760,13140,13150,13170,13140,352
20240305,151700,251372070,13170,13170,13170,13170,1
20240305,151600,251358900,13150,13150,13150,13150,7
20240305,151500,251266850,13170,13170,13170,13170,0
20240305,151400,251266850,13170,13170,13170,13170,9
20240305,151300,251148320,13170,13170,13170,13170,1
20240305,151200,251135150,13140,13140,13140,13140,0
20240305,151100,251135150,13140,13140,13140,13140,40
20240305,151000,250609550,13140,13140,13140,13140,200
20240305,150900,247981550,13140,13140,13140,13140,21
20240305,150800,247705610,13170,13170,13170,13170,7
20240305,150700,247613420,13170,13170,13170,13170,0
20240305,150600,247613420,13170,13170,13170,13170,0
20240305,150500,247613420,13170,13170,13170,13170,10
20240305,150400,247481720,13170,13170,13170,13170,0
20240305,150300,247481720,13170,13170,13170,13170,1
20240305,150200,247468550,13170,13170,13170,13170,20
20240305,150100,247205150,13170,13170,13170,13170,20
20240305,150000,246941750,13170,13170,13170,13170,1
20240305,145900,246928580,13150,13140,13150,13140,153
20240305,145800,244916660,13150,13150,13150,13150,0
20240305,145700,244916660,13150,13150,13150,13150,0
20240305,145600,244916660,13150,13160,13160,13150,104
20240305,145500,243549020,13170,13170,13170,13170,0
20240305,145400,243549020,13170,13170,13170,13170,0
20240305,145300,243549020,13170,13170,13170,13170,1
20240305,145200,243535850,13170,13170,13170,13170,1
20240305,145100,243522680,13170,13170,13170,13170,0
20240305,145000,243522680,13170,13170,13170,13170,0
20240305,144900,243522680,13170,13150,13170,13150,3
20240305,144800,243483210,13150,13150,13150,13150,44
20240305,144700,242904610,13170,13170,13170,13170,1
20240305,144600,242891440,13140,13140,13140,13140,0
20240305,144500,242891440,13140,13140,13140,13140,7
20240305,144400,242799460,13130,13130,13130,13130,0
20240305,144300,242799460,13130,13130,13130,13130,0
20240305,144200,242799460,13130,13130,13130,13130,0
20240305,144100,242799460,13130,13130,13130,13130,0
20240305,144000,242799460,13130,13130,13130,13130,0
20240305,143900,242799460,13130,13130,13130,13130,8
20240305,143800,242694420,13170,13170,13170,13170,0
20240305,143700,242694420,13170,13170,13170,13170,0
20240305,143600,242694420,13170,13170,13170,13170,0
20240305,143500,242694420,13170,13170,13170,13170,0
20240305,143400,242694420,13170,13170,13170,13170,0
20240305,143300,242694420,13170,13170,13170,13170,35
20240305,143200,242233470,13170,13150,13170,13150,2
20240305,143100,242207150,13150,13150,13150,13150,2
20240305,143000,242180850,13170,13170,13170,13170,0
20240305,142900,242180850,13170,13170,13170,13170,0
20240305,142800,242180850,13170,13170,13170,13170,0
20240305,142700,242180850,13170,13170,13170,13170,0
20240305,142600,242180850,13170,13170,13170,13170,0
20240305,142500,242180850,13170,13170,13170,13170,1
20240305,142400,242167680,13170,13170,13170,13170,0
20240305,142300,242167680,13170,13170,13170,13170,2
20240305,142200,242141340,13170,13170,13170,13170,3
20240305,142100,242101830,13170,13170,13170,13170,0
20240305,142000,242101830,13170,13170,13170,13170,0
20240305,141900,242101830,13170,13170,13170,13170,1
20240305,141800,242088660,13120,13130,13130,13120,190
20240305,141700,239595840,13120,13120,13120,13120,0
20240305,141600,239595840,13120,13120,13120,13120,0
20240305,141500,239595840,13120,13140,13140,13120,919
20240305,141400,227531570,13140,13140,13140,13140,0
20240305,141300,227531570,13140,13170,13170,13140,71
20240305,141200,226596530,13170,13130,13170,13130,5
20240305,141100,226530840,13170,13170,13170,13170,1
20240305,141000,226517670,13130,13130,13130,13130,0
20240305,140900,226517670,13130,13130,13130,13130,0
20240305,140800,226517670,13130,13130,13130,13130,0
20240305,140700,226517670,13130,13130,13130,13130,0
20240305,140600,226517670,13130,13130,13130,13130,1
20240305,140500,226504540,13170,13170,13170,13170,0
20240305,140400,226504540,13170,13170,13170,13170,0
20240305,140300,226504540,13170,13170,13170,13170,0
20240305,140200,226504540,13170,13170,13170,13170,1
20240305,140100,226491370,13120,13130,13130,13120,47
20240305,140000,225874650,13170,13170,13170,13170,1
20240305,135900,225861480,13170,13170,13170,13170,1
20240305,135800,225848310,13170,13170,13170,13170,0
20240305,135700,225848310,13170,13170,13170,13170,1
20240305,135600,225835140,13150,13150,13150,13150,1
20240305,135500,225821990,13160,13160,13160,13160,0
20240305,135400,225821990,13160,13160,13160,13160,0
20240305,135300,225821990,13160,13160,13160,13160,0
20240305,135200,225821990,13160,13160,13160,13160,0
20240305,135100,225821990,13160,13160,13160,13160,0
20240305,135000,225821990,13160,13160,13160,13160,0
20240305,134900,225821990,13160,13160,13160,13160,4
20240305,134800,225769350,13170,13170,13170,13170,0
20240305,134700,225769350,13170,13170,13170,13170,0
20240305,134600,225769350,13170,13170,13170,13170,0
20240305,134500,225769350,13170,13170,13170,13170,0
20240305,134400,225769350,13170,13170,13170,13170,0
20240305,134300,225769350,13170,13170,13170,13170,0
20240305,134200,225769350,13170,13170,13170,13170,0
20240305,134100,225769350,13170,13170,13170,13170,0
20240305,134000,225769350,13170,13170,13170,13170,0
20240305,133900,225769350,13170,13170,13170,13170,0
20240305,133800,225769350,13170,13170,13170,13170,0
20240305,133700,225769350,13170,13170,13170,13170,10
20240305,133600,225637650,13180,13180,13180,13180,1
20240305,133500,225624470,13130,13130,13130,13130,0
20240305,133400,225624470,13130,13130,13130,13130,170
20240305,133300,223392370,13130,13130,13130,13130,0
20240305,133200,223392370,13130,13130,13130,13130,1
20240305,133100,223379240,13130,13130,13130,13130,198
20240305,133000,220779500,13180,13180,13180,13180,0
20240305,132900,220779500,13180,13180,13180,13180,24
20240305,132800,220463180,13130,13130,13130,13130,17
20240305,132700,220239970,13130,13130,13130,13130,7
20240305,132600,220148060,13180,13170,13180,13140,452
20240305,132500,214203770,13180,13180,13180,13180,0
20240305,132400,214203770,13180,13180,13180,13180,3
20240305,132300,214164230,13180,13180,13180,13180,0
20240305,132200,214164230,13180,13180,13180,13180,0
20240305,132100,214164230,13180,13180,13180,13180,0
20240305,132000,214164230,13180,13180,13180,13180,0
20240305,131900,214164230,13180,13180,13180,13180,0
20240305,131800,214164230,13180,13180,13180,13180,0
20240305,131700,214164230,13180,13180,13180,13180,0
20240305,131600,214164230,13180,13180,13180,13180,1
20240305,131500,214151050,13170,13170,13170,13170,0
20240305,131400,214151050,13170,13170,13170,13170,0
20240305,131300,214151050,13170,13170,13170,13170,0
20240305,131200,214151050,13170,13170,13170,13170,0
20240305,131100,214151050,13170,13170,13170,13170,1
20240305,131000,214137880,13170,13170,13170,13150,1503
20240305,130900,194363070,13180,13180,13180,13180,0
20240305,130800,194363070,13180,13180,13180,13180,0
20240305,130700,194363070,13180,13180,13180,13180,0
20240305,130600,194363070,13180,13180,13180,13180,10
20240305,130500,194231270,13170,13170,13170,13170,0
20240305,130400,194231270,13170,13170,13170,13170,100
20240305,130300,192914270,13170,13170,13170,13170,0
20240305,130200,192914270,13170,13170,13170,13170,0
20240305,130100,192914270,13170,13170,13170,13170,75
20240305,130000,191926520,13170,13170,13170,13170,10
20240305,125900,191794820,13170,13240,13240,13170,642
20240305,125800,183334590,13250,13250,13250,13250,0
20240305,125700,183334590,13250,13250,13250,13250,0
20240305,125600,183334590,13250,13250,13250,13250,1
20240305,125500,183321340,13250,13180,13250,13180,2
20240305,125400,183294910,13220,13220,13220,13220,0
20240305,125300,183294910,13220,13220,13220,13220,0
20240305,125200,183294910,13220,13220,13220,13220,0
20240305,125100,183294910,13220,13220,13220,13220,0
20240305,125000,183294910,13220,13220,13220,13220,16
20240305,124900,183083390,13220,13220,13250,13220,13
20240305,124800,182911500,13220,13220,13220,13220,0
20240305,124700,182911500,13220,13220,13220,13220,0
20240305,124600,182911500,13220,13220,13220,13220,0
20240305,124500,182911500,13220,13220,13220,13220,0
20240305,124400,182911500,13220,13220,13220,13220,0
20240305,124300,182911500,13220,13220,13220,13220,1
20240305,124200,182898280,13220,13220,13220,13220,0
20240305,124100,182898280,13220,13220,13220,13220,0
20240305,124000,182898280,13220,13220,13220,13220,0
20240305,123900,182898280,13220,13220,13220,13220,0
20240305,123800,182898280,13220,13220,13220,13220,0
20240305,123700,182898280,13220,13220,13220,13220,0
20240305,123600,182898280,13220,13220,13220,13220,0
20240305,123500,182898280,13220,13220,13220,13220,1
20240305,123400,182885060,13220,13220,13220,13220,0
20240305,123300,182885060,13220,13220,13220,13220,0
20240305,123200,182885060,13220,13220,13220,13220,0
20240305,123100,182885060,13220,13180,13220,13180,51
20240305,123000,182212840,13180,13180,13180,13180,0
20240305,122900,182212840,13180,13180,13180,13180,0
20240305,122800,182212840,13180,13220,13220,13180,5
20240305,122700,182146900,13180,13180,13180,13180,0
20240305,122600,182146900,13180,13180,13180,13180,200
20240305,122500,179510900,13220,13220,13220,13220,0
20240305,122400,179510900,13220,13220,13220,13220,50
20240305,122300,178849900,13180,13180,13180,13180,0
20240305,122200,178849900,13180,13180,13180,13180,0
20240305,122100,178849900,13180,13200,13200,13180,300
20240305,122000,174894640,13200,13200,13200,13200,0
20240305,121900,174894640,13200,13200,13200,13200,0
20240305,121800,174894640,13200,13200,13200,13200,2
20240305,121700,174868240,13200,13200,13200,13200,0
20240305,121600,174868240,13200,13200,13200,13200,100
20240305,121500,173548240,13190,13190,13190,13190,0
20240305,121400,173548240,13190,13190,13190,13190,0
20240305,121300,173548240,13190,13190,13190,13190,0
20240305,121200,173548240,13190,13190,13190,13190,0
20240305,121100,173548240,13190,13190,13190,13190,0
20240305,121000,173548240,13190,13190,13190,13190,0
20240305,120900,173548240,13190,13200,13200,13190,300
20240305,120800,169589700,13210,13220,13220,13210,8
20240305,120700,169483970,13250,13250,13250,13250,0
20240305,120600,169483970,13250,13250,13250,13250,0
20240305,120500,169483970,13250,13250,13250,13250,0
20240305,120400,169483970,13250,13250,13250,13250,0
20240305,120300,169483970,13250,13250,13250,13250,0
20240305,120200,169483970,13250,13250,13250,13250,120
20240305,120100,167893970,13230,13230,13230,13230,0
20240305,120000,167893970,13230,13230,13230,13230,10
20240305,115900,167761670,13230,13230,13230,13230,0
20240305,115800,167761670,13230,13230,13230,13230,0
20240305,115700,167761670,13230,13230,13230,13230,0
20240305,115600,167761670,13230,13230,13230,13230,0
20240305,115500,167761670,13230,13230,13230,13230,5
20240305,115400,167695520,13230,13230,13230,13230,0
20240305,115300,167695520,13230,13240,13240,13230,4
20240305,115200,167642570,13250,13250,13250,13250,0
20240305,115100,167642570,13250,13250,13250,13250,0
20240305,115000,167642570,13250,13190,13250,13190,2
20240305,114900,167616130,13250,13250,13250,13250,1
20240305,114800,167602880,13250,13250,13250,13250,0
20240305,114700,167602880,13250,13250,13250,13250,0
20240305,114600,167602880,13250,13250,13250,13250,0
20240305,114500,167602880,13250,13250,13250,13250,0
20240305,114400,167602880,13250,13250,13250,13250,0
20240305,114300,167602880,13250,13250,13250,13250,100
20240305,114200,166277880,13250,13250,13250,13250,0
20240305,114100,166277880,13250,13250,13250,13250,0
20240305,114000,166277880,13250,13200,13250,13190,115
20240305,113900,164759330,13200,13200,13200,13200,0
20240305,113800,164759330,13200,13200,13200,13200,0
20240305,113700,164759330,13200,13200,13200,13200,0
20240305,113600,164759330,13200,13230,13230,13200,220
20240305,113500,161854370,13240,13240,13240,13240,51
20240305,113400,161179130,13250,13250,13250,13200,83
20240305,113300,160081880,13200,13200,13200,13200,0
20240305,113200,160081880,13200,13210,13210,13200,925
20240305,113100,147863860,13210,13210,13210,13210,0
20240305,113000,147863860,13210,13210,13210,13210,0
20240305,112900,147863860,13210,13210,13210,13210,23
20240305,112800,147560030,13210,13210,13210,13210,0
20240305,112700,147560030,13210,13210,13210,13210,0
20240305,112600,147560030,13210,13210,13210,13210,0
20240305,112500,147560030,13210,13210,13210,13210,0
20240305,112400,147560030,13210,13210,13210,13210,0
20240305,112300,147560030,13210,13210,13210,13210,0
20240305,112200,147560030,13210,13210,13210,13210,187
20240305,112100,145089760,13210,13210,13210,13210,0
20240305,112000,145089760,13210,13220,13220,13210,500
20240305,111900,138483590,13250,13250,13250,13250,0
20240305,111800,138483590,13250,13250,13250,13250,0
20240305,111700,138483590,13250,13250,13250,13250,0
20240305,111600,138483590,13250,13250,13250,13250,1
20240305,111500,138470340,13250,13250,13250,13250,7
20240305,111400,138377590,13250,13250,13250,13250,0
20240305,111300,138377590,13250,13250,13250,13250,50
20240305,111200,137715090,13220,13220,13220,13220,0
20240305,111100,137715090,13220,13220,13220,13220,0
20240305,111000,137715090,13220,13220,13220,13220,0
20240305,110900,137715090,13220,13220,13220,13220,0
20240305,110800,137715090,13220,13220,13220,13220,0
20240305,110700,137715090,13220,13220,13220,13220,0
20240305,110600,137715090,13220,13220,13220,13220,0
20240305,110500,137715090,13220,13220,13220,13220,0
20240305,110400,137715090,13220,13220,13220,13220,0
20240305,110300,137715090,13220,13220,13220,13220,0
20240305,110200,137715090,13220,13220,13220,13220,61
20240305,110100,136908670,13250,13250,13250,13250,0
20240305,110000,136908670,13250,13250,13250,13250,1
20240305,105900,136895420,13210,13230,13230,13210,130
20240305,105800,135178100,13230,13230,13230,13230,0
20240305,105700,135178100,13230,13230,13230,13230,20
20240305,105600,134913500,13230,13230,13230,13230,0
20240305,105500,134913500,13230,13230,13230,13230,0
20240305,105400,134913500,13230,13230,13230,13230,1
20240305,105300,134900270,13230,13230,13230,13230,0
20240305,105200,134900270,13230,13230,13230,13230,1
20240305,105100,134887040,13240,13240,13240,13240,0
20240305,105000,134887040,13240,13240,13240,13240,0
20240305,104900,134887040,13240,13240,13240,13240,36
20240305,104800,134410400,13240,13240,13240,13240,0
20240305,104700,134410400,13240,13240,13240,13240,0
20240305,104600,134410400,13240,13240,13240,13240,2
20240305,104500,134383920,13240,13240,13240,13240,0
20240305,104400,134383920,13240,13240,13240,13240,0
20240305,104300,134383920,13240,13240,13240,13240,2
20240305,104200,134357440,13240,13240,13240,13240,1
20240305,104100,134344200,13240,13240,13240,13240,0
20240305,104000,134344200,13240,13210,13240,13210,601
20240305,103900,126404960,13240,13240,13240,13240,0
20240305,103800,126404960,13240,13220,13240,13220,66
20240305,103700,125532420,13230,13230,13230,13230,0
20240305,103600,125532420,13230,13230,13230,13230,10
20240305,103500,125400120,13250,13250,13250,13250,0
20240305,103400,125400120,13250,13250,13250,13250,0
20240305,103300,125400120,13250,13250,13250,13250,1
20240305,103200,125386870,13220,13220,13220,13220,0
20240305,103100,125386870,13220,13220,13220,13220,200
20240305,103000,122742870,13220,13220,13220,13220,0
20240305,102900,122742870,13220,13220,13220,13220,0
20240305,102800,122742870,13220,13220,13220,13220,0
20240305,102700,122742870,13220,13220,13220,13220,103
20240305,102600,121381210,13220,13220,13220,13220,0
20240305,102500,121381210,13220,13220,13220,13220,404
20240305,102400,116040330,13230,13230,13230,13230,0
20240305,102300,116040330,13230,13230,13230,13230,0
20240305,102200,116040330,13230,13230,13230,13230,0
20240305,102100,116040330,13230,13230,13230,13230,0
20240305,102000,116040330,13230,13230,13230,13230,0
20240305,101900,116040330,13230,13230,13230,13230,0
20240305,101800,116040330,13230,13230,13230,13230,0
20240305,101700,116040330,13230,13230,13230,13230,0
20240305,101600,116040330,13230,13230,13230,13230,0
20240305,101500,116040330,13230,13230,13230,13230,255
20240305,101400,112666680,13240,13240,13240,13240,67
20240305,101300,111779600,13250,13250,13250,13250,1
20240305,101200,111766350,13250,13250,13250,13250,0
20240305,101100,111766350,13250,13250,13250,13250,0
20240305,101000,111766350,13250,13250,13250,13250,0
20240305,100900,111766350,13250,13250,13250,13250,1
20240305,100800,111753100,13240,13240,13240,13240,0
20240305,100700,111753100,13240,13240,13240,13240,0
20240305,100600,111753100,13240,13240,13240,13240,0
20240305,100500,111753100,13240,13240,13240,13240,0
20240305,100400,111753100,13240,13240,13240,13240,0
20240305,100300,111753100,13240,13240,13240,13240,0
20240305,100200,111753100,13240,13240,13240,13240,1
20240305,100100,111739860,13240,13250,13250,13240,401
20240305,100000,106428060,13260,13260,13260,13260,0
20240305,095900,106428060,13260,13260,13260,13260,0
20240305,095800,106428060,13260,13270,13270,13260,9
20240305,095700,106308650,13270,13260,13270,13260,406
20240305,095600,100924990,13270,13270,13270,13270,12
20240305,095500,100765750,13260,13260,13260,13260,0
20240305,095400,100765750,13260,13260,13260,13260,0
20240305,095300,100765750,13260,13260,13260,13260,0
20240305,095200,100765750,13260,13260,13260,13260,0
20240305,095100,100765750,13260,13300,13300,13260,347
20240305,095000,96160070,13300,13300,13300,13300,0
20240305,094900,96160070,13300,13300,13300,13300,200
20240305,094800,93500070,13350,13280,13350,13280,2
20240305,094700,93473440,13350,13350,13350,13300,63
20240305,094600,92635440,13300,13300,13300,13300,0
20240305,094500,92635440,13300,13290,13300,13290,143
20240305,094400,90734470,13300,13300,13300,13300,511
20240305,094300,83938170,13350,13350,13350,13350,1
20240305,094200,83924820,13310,13310,13310,13300,145
20240305,094100,81995470,13370,13370,13370,13370,0
20240305,094000,81995470,13370,13370,13370,13370,0
20240305,093900,81995470,13370,13370,13370,13370,0
20240305,093800,81995470,13370,13370,13370,13370,30
20240305,093700,81594370,13370,13300,13370,13300,141
20240305,093600,79719000,13370,13370,13370,13370,11
20240305,093500,79571930,13370,13370,13370,13370,0
20240305,093400,79571930,13370,13370,13370,13370,0
20240305,093300,79571930,13370,13370,13370,13370,20
20240305,093200,79304530,13370,13370,13370,13370,0
20240305,093100,79304530,13370,13370,13370,13370,31
20240305,093000,78890060,13370,13370,13370,13370,0
20240305,092900,78890060,13370,13300,13370,13300,351
20240305,092800,74221690,13370,13370,13370,13370,0
20240305,092700,74221690,13370,13370,13370,13370,0
20240305,092600,74221690,13370,13370,13370,13370,0
20240305,092500,74221690,13370,13310,13370,13310,1731
20240305,092400,51182020,13370,13370,13370,13370,50
20240305,092300,50513520,13370,13370,13370,13370,0
20240305,092200,50513520,13370,13370,13370,13370,0
20240305,092100,50513520,13370,13330,13370,13330,389
20240305,092000,45318610,13330,13330,13330,13330,1
20240305,091900,45305280,13330,13300,13330,13300,2
20240305,091800,45278650,13300,13330,13330,13300,340
20240305,091700,40755450,13300,13300,13300,13300,0
20240305,091600,40755450,13300,13310,13310,13290,160
20240305,091500,38628040,13330,13330,13330,13330,0
20240305,091400,38628040,13330,13360,13360,13330,4
20240305,091300,38574660,13370,13370,13370,13370,8
20240305,091200,38467700,13370,13280,13370,13280,291
20240305,091100,34603130,13300,13300,13300,13300,763
20240305,091000,24455230,13300,13300,13300,13300,209
20240305,090900,21675530,13280,13280,13280,13280,38
20240305,090800,21170890,13300,13300,13300,13300,1
20240305,090700,21157590,13300,13300,13300,13300,0
20240305,090600,21157590,13300,13290,13300,13290,102
20240305,090500,19801990,13280,13270,13280,13270,116
20240305,090400,18262010,13280,13290,13290,13280,70
20240305,090300,17332060,13300,13300,13300,13300,123
20240305,090200,15696160,13300,13300,13300,13300,1
20240305,090100,15682860,13280,13280,13280,13280,0
20240305,090000,15682860,13280,13300,13300,13280,1180