KissMeData/006890/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184800,681725610,13020,13020,13020,13020,101
20240311,184700,681725610,13020,13020,13020,13020,0
20240311,184600,681725610,13020,13020,13020,13020,0
20240311,184500,681725610,13020,13020,13020,13020,0
20240311,184400,681725610,13020,13020,13020,13020,0
20240311,184300,681725610,13020,13020,13020,13020,0
20240311,184200,681725610,13020,13020,13020,13020,0
20240311,184100,681725610,13020,13020,13020,13020,0
20240311,184000,681725610,13020,13020,13020,13020,0
20240311,183900,681725610,13020,13020,13020,13020,0
20240311,183800,681725610,13020,13020,13020,13020,0
20240311,183700,681725610,13020,13020,13020,13020,0
20240311,183600,681725610,13020,13020,13020,13020,0
20240311,183500,681725610,13020,13020,13020,13020,0
20240311,183400,681725610,13020,13020,13020,13020,0
20240311,183300,681725610,13020,13020,13020,13020,0
20240311,183200,681725610,13020,13020,13020,13020,0
20240311,183100,681725610,13020,13020,13020,13020,0
20240311,183000,681725610,13020,13020,13020,13020,0
20240311,182900,681725610,13020,13020,13020,13020,0
20240311,182800,681725610,13020,13020,13020,13020,0
20240311,182700,681725610,13020,13020,13020,13020,0
20240311,182600,681725610,13020,13020,13020,13020,0
20240311,182500,681725610,13020,13020,13020,13020,0
20240311,182400,681725610,13020,13020,13020,13020,0
20240311,182300,681725610,13020,13020,13020,13020,0
20240311,182200,681725610,13020,13020,13020,13020,0
20240311,182100,681725610,13020,13020,13020,13020,0
20240311,182000,681725610,13020,13020,13020,13020,0
20240311,181900,681725610,13020,13020,13020,13020,0
20240311,181800,681725610,13020,13020,13020,13020,101
20240311,181700,681725610,13020,13020,13020,13020,0
20240311,181600,681725610,13020,13020,13020,13020,0
20240311,181500,681725610,13020,13020,13020,13020,0
20240311,181400,681725610,13020,13020,13020,13020,0
20240311,181300,681725610,13020,13020,13020,13020,0
20240311,181200,681725610,13020,13020,13020,13020,0
20240311,181100,681725610,13020,13020,13020,13020,0
20240311,181000,681725610,13020,13020,13020,13020,0
20240311,180900,681725610,13020,13020,13020,13020,0
20240311,180800,681725610,13020,13020,13020,13020,0
20240311,180700,681725610,13020,13020,13020,13020,0
20240311,180600,681725610,13020,13020,13020,13020,0
20240311,180500,681725610,13020,13020,13020,13020,0
20240311,180400,681725610,13020,13020,13020,13020,0
20240311,180300,681725610,13020,13020,13020,13020,0
20240311,180200,681725610,13020,13020,13020,13020,0
20240311,180100,681725610,13020,13020,13020,13020,0
20240311,180000,681725610,13020,13020,13020,13020,0
20240311,175900,681725610,13020,13020,13020,13020,0
20240311,175800,681725610,13020,13020,13020,13020,0
20240311,175700,681725610,13020,13020,13020,13020,0
20240311,175600,681725610,13020,13020,13020,13020,0
20240311,175500,681725610,13020,13020,13020,13020,0
20240311,175400,681725610,13020,13020,13020,13020,0
20240311,175300,681725610,13020,13020,13020,13020,0
20240311,175200,681725610,13020,13020,13020,13020,0
20240311,175100,681725610,13020,13020,13020,13020,0
20240311,175000,681725610,13020,13020,13020,13020,0
20240311,174900,681725610,13020,13020,13020,13020,0
20240311,174800,681725610,13020,13020,13020,13020,101
20240311,174700,681725610,13020,13020,13020,13020,0
20240311,174600,681725610,13020,13020,13020,13020,0
20240311,174500,681725610,13020,13020,13020,13020,0
20240311,174400,681725610,13020,13020,13020,13020,0
20240311,174300,681725610,13020,13020,13020,13020,0
20240311,174200,681725610,13020,13020,13020,13020,0
20240311,174100,681725610,13020,13020,13020,13020,0
20240311,174000,681725610,13020,13020,13020,13020,0
20240311,173900,681725610,13020,13020,13020,13020,0
20240311,173800,681725610,13020,13020,13020,13020,0
20240311,173700,681725610,13020,13020,13020,13020,0
20240311,173600,681725610,13020,13020,13020,13020,0
20240311,173500,681725610,13020,13020,13020,13020,0
20240311,173400,681725610,13020,13020,13020,13020,0
20240311,173300,681725610,13020,13020,13020,13020,0
20240311,173200,681725610,13020,13020,13020,13020,0
20240311,173100,681725610,13020,13020,13020,13020,0
20240311,173000,681725610,13020,13020,13020,13020,0
20240311,172900,681725610,13020,13020,13020,13020,0
20240311,172800,681725610,13020,13020,13020,13020,0
20240311,172700,681725610,13020,13020,13020,13020,0
20240311,172600,681725610,13020,13020,13020,13020,0
20240311,172500,681725610,13020,13020,13020,13020,0
20240311,172400,681725610,13020,13020,13020,13020,0
20240311,172300,681725610,13020,13020,13020,13020,0
20240311,172200,681725610,13020,13020,13020,13020,0
20240311,172100,681725610,13020,13020,13020,13020,0
20240311,172000,681725610,13020,13020,13020,13020,0
20240311,171900,681725610,13020,13020,13020,13020,0
20240311,171800,681725610,13020,13020,13020,13020,101
20240311,171700,681725610,13020,13020,13020,13020,0
20240311,171600,681725610,13020,13020,13020,13020,0
20240311,171500,681725610,13020,13020,13020,13020,0
20240311,171400,681725610,13020,13020,13020,13020,0
20240311,171300,681725610,13020,13020,13020,13020,0
20240311,171200,681725610,13020,13020,13020,13020,0
20240311,171100,681725610,13020,13020,13020,13020,0
20240311,171000,681725610,13020,13020,13020,13020,0
20240311,170900,681725610,13020,13020,13020,13020,0
20240311,170800,681725610,13020,13020,13020,13020,0
20240311,170700,681725610,13020,13020,13020,13020,0
20240311,170600,681725610,13020,13020,13020,13020,0
20240311,170500,681725610,13020,13020,13020,13020,0
20240311,170400,681725610,13020,13020,13020,13020,0
20240311,170300,681725610,13020,13020,13020,13020,0
20240311,170200,681725610,13020,13020,13020,13020,0
20240311,170100,681725610,13020,13020,13020,13020,0
20240311,170000,681725610,13020,13020,13020,13020,0
20240311,165900,681725610,13020,13020,13020,13020,0
20240311,165800,681725610,13020,13020,13020,13020,0
20240311,165700,681725610,13020,13020,13020,13020,0
20240311,165600,681725610,13020,13020,13020,13020,0
20240311,165500,681725610,13020,13020,13020,13020,0
20240311,165400,681725610,13020,13020,13020,13020,0
20240311,165300,681725610,13020,13020,13020,13020,0
20240311,165200,681725610,13020,13020,13020,13020,0
20240311,165100,681725610,13020,13020,13020,13020,0
20240311,165000,681725610,13020,13020,13020,13020,0
20240311,164900,681725610,13020,13020,13020,13020,0
20240311,164800,681725610,13020,13020,13020,13020,101
20240311,164700,681725610,13020,13020,13020,13020,0
20240311,164600,681725610,13020,13020,13020,13020,0
20240311,164500,681725610,13020,13020,13020,13020,0
20240311,164400,681725610,13020,13020,13020,13020,0
20240311,164300,681725610,13020,13020,13020,13020,0
20240311,164200,681725610,13020,13020,13020,13020,0
20240311,164100,681725610,13020,13020,13020,13020,0
20240311,164000,681725610,13020,13020,13020,13020,0
20240311,163900,681725610,13020,13020,13020,13020,0
20240311,163800,681725610,13020,13020,13020,13020,0
20240311,163700,681725610,13020,13020,13020,13020,0
20240311,163600,681725610,13020,13020,13020,13020,0
20240311,163500,681725610,13020,13020,13020,13020,0
20240311,163400,681725610,13020,13020,13020,13020,0
20240311,163300,681725610,13020,13020,13020,13020,0
20240311,163200,681725610,13020,13020,13020,13020,0
20240311,163100,681725610,13020,13020,13020,13020,0
20240311,163000,681725610,13020,13020,13020,13020,0
20240311,162900,681725610,13020,13020,13020,13020,0
20240311,162800,681725610,13020,13020,13020,13020,0
20240311,162700,681725610,13020,13020,13020,13020,0
20240311,162600,681725610,13020,13020,13020,13020,0
20240311,162500,681725610,13020,13020,13020,13020,0
20240311,162400,681725610,13020,13020,13020,13020,0
20240311,162300,681725610,13020,13020,13020,13020,0
20240311,162200,681725610,13020,13020,13020,13020,0
20240311,162100,681725610,13020,13020,13020,13020,0
20240311,162000,681725610,13020,13020,13020,13020,0
20240311,161900,681725610,13020,13020,13020,13020,0
20240311,161800,681725610,13020,13020,13020,13020,101
20240311,161700,681725610,13020,13020,13020,13020,0
20240311,161600,681725610,13020,13020,13020,13020,0
20240311,161500,681725610,13020,13020,13020,13020,0
20240311,161400,681725610,13020,13020,13020,13020,0
20240311,161300,681725610,13020,13020,13020,13020,0
20240311,161200,681725610,13020,13020,13020,13020,0
20240311,161100,681725610,13020,13020,13020,13020,0
20240311,161000,681725610,13020,13020,13020,13020,0
20240311,160900,681725610,13020,13020,13020,13020,0
20240311,160800,681725610,13020,13020,13020,13020,0
20240311,160700,681725610,13020,13020,13020,13020,0
20240311,160600,681725610,13020,13020,13020,13020,0
20240311,160500,681725610,13020,13020,13020,13020,0
20240311,160400,681725610,13020,13020,13020,13020,0
20240311,160300,681725610,13020,13020,13020,13020,0
20240311,160200,681725610,13020,13020,13020,13020,0
20240311,160100,681725610,13020,13020,13020,13020,0
20240311,160000,681725610,13020,13020,13020,13020,0
20240311,155900,681725610,13020,13020,13020,13020,0
20240311,155800,681725610,13020,13020,13020,13020,0
20240311,155700,681725610,13020,13020,13020,13020,0
20240311,155600,681725610,13020,13020,13020,13020,0
20240311,155500,681725610,13020,13020,13020,13020,0
20240311,155400,681725610,13020,13020,13020,13020,0
20240311,155300,681725610,13020,13020,13020,13020,0
20240311,155200,681725610,13020,13020,13020,13020,0
20240311,155100,681725610,13020,13020,13020,13020,0
20240311,155000,681725610,13020,13020,13020,13020,0
20240311,154900,681725610,13020,13020,13020,13020,0
20240311,154800,681725610,13020,13020,13020,13020,101
20240311,154700,681725610,13020,13020,13020,13020,0
20240311,154600,681725610,13020,13020,13020,13020,0
20240311,154500,681725610,13020,13020,13020,13020,0
20240311,154400,681725610,13020,13020,13020,13020,0
20240311,154300,681725610,13020,13020,13020,13020,0
20240311,154200,681725610,13020,13020,13020,13020,0
20240311,154100,681725610,13020,13020,13020,13020,0
20240311,154000,681725610,13020,13020,13020,13020,0
20240311,153900,681725610,13020,13020,13020,13020,0
20240311,153800,681725610,13020,13020,13020,13020,0
20240311,153700,681725610,13020,13020,13020,13020,0
20240311,153600,681725610,13020,13020,13020,13020,0
20240311,153500,681725610,13020,13020,13020,13020,0
20240311,153400,681725610,13020,13020,13020,13020,0
20240311,153300,681725610,13020,13020,13020,13020,0
20240311,153200,681725610,13020,13020,13020,13020,0
20240311,153100,681725610,13020,13020,13020,13020,0
20240311,153000,681725610,13020,13020,13020,13020,101
20240311,152900,680410590,13010,13010,13010,13010,0
20240311,152800,680410590,13010,13010,13010,13010,0
20240311,152700,680410590,13010,13010,13010,13010,0
20240311,152600,680410590,13010,13010,13010,13010,0
20240311,152500,680410590,13010,13010,13010,13010,0
20240311,152400,680410590,13010,13010,13010,13010,0
20240311,152300,680410590,13010,13010,13010,13010,0
20240311,152200,680410590,13010,13010,13010,13010,0
20240311,152100,680410590,13010,13010,13010,13010,0
20240311,152000,680410590,13010,13010,13010,13010,0
20240311,151900,680410590,13010,13010,13010,13010,20
20240311,151800,680150390,13010,13010,13010,13010,7
20240311,151700,680059320,12980,12980,12980,12980,51
20240311,151600,679397340,12970,12980,12980,12970,9
20240311,151500,679280540,12980,12980,12980,12980,28
20240311,151400,678917100,12980,12970,12980,12970,161
20240311,151300,676827330,12970,12980,12980,12970,35
20240311,151200,676373180,12980,12980,12980,12980,0
20240311,151100,676373180,12980,12980,12980,12980,31
20240311,151000,675970800,12970,12980,12980,12970,1307
20240311,150900,659017750,12980,12980,12980,12980,12
20240311,150800,658861990,12970,12970,12970,12970,0
20240311,150700,658861990,12970,12970,12970,12970,0
20240311,150600,658861990,12970,12990,12990,12970,473
20240311,150500,652722510,13000,13000,13000,13000,1
20240311,150400,652709510,13000,13000,13000,13000,0
20240311,150300,652709510,13000,13000,13000,13000,544
20240311,150200,645637510,13000,13000,13000,13000,1
20240311,150100,645624510,13000,13000,13000,13000,4
20240311,150000,645572510,13000,13020,13020,13000,114
20240311,145900,644088380,13010,13010,13010,13010,0
20240311,145800,644088380,13010,13010,13010,13010,0
20240311,145700,644088380,13010,13010,13010,13010,0
20240311,145600,644088380,13010,13010,13010,13010,1
20240311,145500,644075370,13010,13010,13010,13010,0
20240311,145400,644075370,13010,13000,13010,13000,5
20240311,145300,644010360,13000,13000,13000,13000,15
20240311,145200,643815360,13000,13000,13020,13000,104
20240311,145100,642461360,13000,13020,13020,13000,31
20240311,145000,642057760,13020,13020,13020,13020,0
20240311,144900,642057760,13020,13020,13020,13020,0
20240311,144800,642057760,13020,13020,13020,13020,0
20240311,144700,642057760,13020,13020,13020,13020,0
20240311,144600,642057760,13020,13020,13020,13020,0
20240311,144500,642057760,13020,13020,13020,13020,0
20240311,144400,642057760,13020,13020,13020,13020,0
20240311,144300,642057760,13020,13020,13020,13020,0
20240311,144200,642057760,13020,13020,13020,13020,0
20240311,144100,642057760,13020,13020,13020,13020,0
20240311,144000,642057760,13020,13020,13020,13020,0
20240311,143900,642057760,13020,12980,13020,12980,301
20240311,143800,638150740,13020,13020,13020,13020,0
20240311,143700,638150740,13020,13020,13020,13020,1
20240311,143600,638137720,12970,13020,13020,12970,1001
20240311,143500,625154690,12970,12970,12970,12970,0
20240311,143400,625154690,12970,13010,13010,12970,2677
20240311,143300,590426860,13030,13030,13030,13030,0
20240311,143200,590426860,13030,13030,13030,13030,25
20240311,143100,590101110,13020,13020,13020,13020,100
20240311,143000,588799110,13020,13020,13020,13020,0
20240311,142900,588799110,13020,13020,13020,13020,0
20240311,142800,588799110,13020,13020,13020,13020,0
20240311,142700,588799110,13020,13020,13020,13020,0
20240311,142600,588799110,13020,13020,13020,13020,1
20240311,142500,588786090,12990,12990,12990,12990,0
20240311,142400,588786090,12990,13000,13000,12990,457
20240311,142300,582847770,13030,13030,13030,13030,0
20240311,142200,582847770,13030,13030,13030,13030,0
20240311,142100,582847770,13030,13030,13030,13030,64
20240311,142000,582013850,13030,13030,13030,13030,0
20240311,141900,582013850,13030,13030,13030,13030,0
20240311,141800,582013850,13030,13030,13030,13030,0
20240311,141700,582013850,13030,13030,13030,13030,0
20240311,141600,582013850,13030,13030,13030,13030,0
20240311,141500,582013850,13030,13030,13030,13030,0
20240311,141400,582013850,13030,13030,13030,13030,20
20240311,141300,581753250,13030,13030,13030,13030,0
20240311,141200,581753250,13030,13030,13030,13030,0
20240311,141100,581753250,13030,13030,13030,13030,0
20240311,141000,581753250,13030,13030,13030,13030,0
20240311,140900,581753250,13030,13030,13030,13030,0
20240311,140800,581753250,13030,13030,13030,13030,1
20240311,140700,581740220,12990,13030,13030,12990,76
20240311,140600,580752940,12990,12990,12990,12990,1
20240311,140500,580739950,12990,12990,12990,12990,0
20240311,140400,580739950,12990,12990,12990,12990,0
20240311,140300,580739950,12990,12990,12990,12990,0
20240311,140200,580739950,12990,12990,12990,12990,0
20240311,140100,580739950,12990,12990,12990,12990,0
20240311,140000,580739950,12990,12990,12990,12990,0
20240311,135900,580739950,12990,12990,12990,12990,0
20240311,135800,580739950,12990,12980,12990,12980,227
20240311,135700,577791250,12990,13000,13000,12990,95
20240311,135600,576557020,13000,13000,13000,13000,2
20240311,135500,576531020,13000,13000,13000,13000,67
20240311,135400,575660020,13000,13000,13000,13000,0
20240311,135300,575660020,13000,13000,13000,13000,0
20240311,135200,575660020,13000,13000,13000,13000,0
20240311,135100,575660020,13000,13000,13000,13000,0
20240311,135000,575660020,13000,13000,13000,13000,4
20240311,134900,575608020,13000,13000,13000,13000,4
20240311,134800,575556020,13000,13010,13010,13000,117
20240311,134700,574033890,13010,13010,13010,13010,0
20240311,134600,574033890,13010,13010,13010,13010,0
20240311,134500,574033890,13010,13010,13010,13010,0
20240311,134400,574033890,13010,13020,13020,13010,87
20240311,134300,572901420,13020,13020,13020,13020,0
20240311,134200,572901420,13020,13030,13030,13020,1122
20240311,134100,558281980,13030,13030,13030,13030,0
20240311,134000,558281980,13030,13030,13030,13030,0
20240311,133900,558281980,13030,13030,13030,13030,0
20240311,133800,558281980,13030,13030,13030,13030,0
20240311,133700,558281980,13030,13030,13030,13030,0
20240311,133600,558281980,13030,13030,13030,13030,10
20240311,133500,558151680,13030,13030,13030,13030,16
20240311,133400,557943200,13030,13030,13030,13030,0
20240311,133300,557943200,13030,13030,13030,13030,0
20240311,133200,557943200,13030,13020,13030,13020,3
20240311,133100,557904130,13020,13030,13030,13020,3
20240311,133000,557865060,13010,13010,13030,13010,65
20240311,132900,557018390,13010,13020,13020,13010,8
20240311,132800,556914240,13020,13020,13020,13020,49
20240311,132700,556276260,13020,13020,13020,13020,0
20240311,132600,556276260,13020,13020,13020,13020,5
20240311,132500,556211160,13020,13020,13020,13020,0
20240311,132400,556211160,13020,13020,13020,13020,1
20240311,132300,556198140,13020,13020,13020,13020,1
20240311,132200,556185120,13010,13010,13010,13010,0
20240311,132100,556185120,13010,13010,13010,13010,0
20240311,132000,556185120,13010,13010,13010,13010,0
20240311,131900,556185120,13010,13010,13010,13010,1
20240311,131800,556172110,13020,13020,13020,13020,11
20240311,131700,556028890,13020,13020,13020,13020,0
20240311,131600,556028890,13020,13020,13020,13020,0
20240311,131500,556028890,13020,13020,13020,13020,0
20240311,131400,556028890,13020,13020,13020,13020,0
20240311,131300,556028890,13020,13020,13020,13020,3
20240311,131200,555989830,13020,13020,13020,13020,0
20240311,131100,555989830,13020,13020,13020,13020,52
20240311,131000,555312790,13020,13020,13020,13020,2
20240311,130900,555286750,13030,13030,13030,13030,0
20240311,130800,555286750,13030,13030,13030,13030,0
20240311,130700,555286750,13030,13030,13030,13030,1
20240311,130600,555273720,13030,13030,13030,13030,1
20240311,130500,555260690,13030,13030,13030,13030,0
20240311,130400,555260690,13030,13030,13030,13030,0
20240311,130300,555260690,13030,13030,13030,13030,0
20240311,130200,555260690,13030,13030,13030,13030,0
20240311,130100,555260690,13030,13030,13030,13030,297
20240311,130000,551390780,13030,13030,13030,13030,2
20240311,125900,551364720,13030,13030,13030,13030,2
20240311,125800,551338660,13020,13020,13020,13020,0
20240311,125700,551338660,13020,13020,13020,13020,3
20240311,125600,551299600,13020,13020,13020,13020,57
20240311,125500,550557460,13010,13010,13010,13010,110
20240311,125400,549126360,13010,13010,13010,13010,1
20240311,125300,549113350,13010,13010,13010,13010,0
20240311,125200,549113350,13010,13010,13010,13010,0
20240311,125100,549113350,13010,13010,13010,13010,10
20240311,125000,548983250,13010,12970,13010,12960,1008
20240311,124900,535919120,12960,12960,12960,12960,0
20240311,124800,535919120,12960,12960,12960,12960,100
20240311,124700,534623120,13050,13050,13050,13050,0
20240311,124600,534623120,13050,13050,13050,13050,1
20240311,124500,534610070,13050,12970,13050,12960,1001
20240311,124400,521629540,12970,12970,12970,12970,0
20240311,124300,521629540,12970,12990,12990,12970,301
20240311,124200,517724420,12990,13000,13000,12990,700
20240311,124100,508631290,12990,12990,12990,12990,1
20240311,124000,508618300,13070,13070,13070,13070,0
20240311,123900,508618300,13070,13070,13070,13070,0
20240311,123800,508618300,13070,13070,13070,13070,0
20240311,123700,508618300,13070,13070,13070,13070,0
20240311,123600,508618300,13070,13070,13070,13070,0
20240311,123500,508618300,13070,13070,13070,13070,10
20240311,123400,508487600,13070,13070,13070,13070,0
20240311,123300,508487600,13070,13070,13070,13070,0
20240311,123200,508487600,13070,13080,13080,12970,5163
20240311,123100,441502840,12980,13010,13010,12980,236
20240311,123000,438436860,13010,13000,13010,12990,1688
20240311,122900,416499980,13010,13010,13010,13010,147
20240311,122800,414587510,13090,13090,13090,13090,0
20240311,122700,414587510,13090,13090,13090,13090,0
20240311,122600,414587510,13090,13090,13090,13090,0
20240311,122500,414587510,13090,13090,13090,13090,70
20240311,122400,413671210,13090,13090,13090,13090,10
20240311,122300,413540310,13090,13090,13090,13090,0
20240311,122200,413540310,13090,13090,13090,13090,0
20240311,122100,413540310,13090,13090,13090,13090,0
20240311,122000,413540310,13090,13090,13090,13090,0
20240311,121900,413540310,13090,13090,13090,13090,0
20240311,121800,413540310,13090,13090,13090,13090,0
20240311,121700,413540310,13090,13090,13090,13090,0
20240311,121600,413540310,13090,13090,13090,13090,1
20240311,121500,413527220,13030,13030,13030,13030,10
20240311,121400,413396920,13090,13090,13090,13090,0
20240311,121300,413396920,13090,13090,13090,13090,0
20240311,121200,413396920,13090,13090,13090,13090,0
20240311,121100,413396920,13090,13090,13090,13090,0
20240311,121000,413396920,13090,13030,13090,13030,158
20240311,120900,411338120,13030,13030,13030,13030,0
20240311,120800,411338120,13030,12980,13030,12980,2001
20240311,120700,385365090,12970,13000,13000,12970,1001
20240311,120600,372378120,13030,13030,13030,13030,0
20240311,120500,372378120,13030,13030,13030,13030,0
20240311,120400,372378120,13030,13030,13030,13030,0
20240311,120300,372378120,13030,13030,13030,13030,0
20240311,120200,372378120,13030,13020,13030,12970,2866
20240311,120100,335154380,13100,13100,13100,13100,0
20240311,120000,335154380,13100,13100,13100,13100,0
20240311,115900,335154380,13100,13100,13100,13100,0
20240311,115800,335154380,13100,13100,13100,13100,0
20240311,115700,335154380,13100,13100,13100,13100,0
20240311,115600,335154380,13100,13100,13100,13100,0
20240311,115500,335154380,13100,13020,13100,13020,6
20240311,115400,335075900,13090,13090,13090,13090,0
20240311,115300,335075900,13090,13020,13090,13020,41
20240311,115200,334542010,13100,13100,13100,13100,0
20240311,115100,334542010,13100,13100,13100,13100,1
20240311,115000,334528910,13050,13050,13050,13000,950
20240311,114900,322170350,13040,13040,13040,13030,121
20240311,114800,320593510,13040,13050,13050,13040,289
20240311,114700,316822120,13100,13100,13100,13100,0
20240311,114600,316822120,13100,13100,13100,13100,0
20240311,114500,316822120,13100,13100,13100,13100,0
20240311,114400,316822120,13100,13100,13100,13100,0
20240311,114300,316822120,13100,13100,13100,13100,0
20240311,114200,316822120,13100,13100,13100,13100,0
20240311,114100,316822120,13100,13100,13100,13100,0
20240311,114000,316822120,13100,13100,13100,13100,0
20240311,113900,316822120,13100,13100,13100,13100,0
20240311,113800,316822120,13100,13100,13100,13100,0
20240311,113700,316822120,13100,13100,13100,13100,0
20240311,113600,316822120,13100,13100,13100,13100,1
20240311,113500,316809020,13050,13050,13050,13050,7
20240311,113400,316717670,13100,13100,13100,13050,43
20240311,113300,316155970,13100,13100,13100,13100,0
20240311,113200,316155970,13100,13100,13100,13100,0
20240311,113100,316155970,13100,13100,13100,13100,0
20240311,113000,316155970,13100,13100,13100,13100,0
20240311,112900,316155970,13100,13100,13100,13100,0
20240311,112800,316155970,13100,13100,13100,13100,0
20240311,112700,316155970,13100,13100,13100,13100,0
20240311,112600,316155970,13100,13100,13100,13100,0
20240311,112500,316155970,13100,13090,13100,13090,2
20240311,112400,316129780,13090,13090,13090,13090,0
20240311,112300,316129780,13090,13090,13090,13090,0
20240311,112200,316129780,13090,13070,13090,13060,136
20240311,112100,314352910,13090,13090,13090,13090,0
20240311,112000,314352910,13090,13090,13090,13090,0
20240311,111900,314352910,13090,13080,13090,13080,39
20240311,111800,313842780,13090,13090,13090,13090,1
20240311,111700,313829690,13070,13070,13070,13070,0
20240311,111600,313829690,13070,13100,13100,13070,106
20240311,111500,312443770,13100,13100,13100,13100,0
20240311,111400,312443770,13100,13100,13100,13100,1
20240311,111300,312430670,13090,13090,13090,13090,0
20240311,111200,312430670,13090,13090,13090,13090,0
20240311,111100,312430670,13090,13090,13090,13090,0
20240311,111000,312430670,13090,13090,13090,13090,0
20240311,110900,312430670,13090,13090,13090,13090,0
20240311,110800,312430670,13090,13090,13090,13090,0
20240311,110700,312430670,13090,13090,13090,13090,0
20240311,110600,312430670,13090,13090,13090,13090,0
20240311,110500,312430670,13090,13090,13090,13090,0
20240311,110400,312430670,13090,13090,13090,13090,0
20240311,110300,312430670,13090,13090,13090,13090,0
20240311,110200,312430670,13090,13090,13090,13090,0
20240311,110100,312430670,13090,13090,13090,13090,75
20240311,110000,311448920,13090,13090,13090,13090,0
20240311,105900,311448920,13090,13090,13090,13090,90
20240311,105800,310270820,13100,13100,13100,13100,101
20240311,105700,308947720,13100,13100,13100,13100,211
20240311,105600,306183620,13150,13150,13150,13150,1
20240311,105500,306170470,13110,13140,13140,13100,1201
20240311,105400,290426620,13140,13140,13140,13140,0
20240311,105300,290426620,13140,13140,13140,13140,349
20240311,105200,285840760,13140,13140,13140,13140,0
20240311,105100,285840760,13140,13140,13140,13130,5
20240311,105000,285775070,13140,13140,13140,13140,2
20240311,104900,285748790,13140,13140,13140,13140,0
20240311,104800,285748790,13140,13140,13140,13140,0
20240311,104700,285748790,13140,13140,13140,13140,0
20240311,104600,285748790,13140,13140,13140,13140,0
20240311,104500,285748790,13140,13130,13140,13130,2
20240311,104400,285722520,13140,13140,13140,13140,0
20240311,104300,285722520,13140,13140,13140,13140,0
20240311,104200,285722520,13140,13140,13140,13140,1
20240311,104100,285709380,13100,13120,13120,13100,254
20240311,104000,282381960,13140,13140,13140,13140,1
20240311,103900,282368820,13120,13130,13130,13110,321
20240311,103800,278157440,13140,13140,13140,13140,1
20240311,103700,278144300,13130,13140,13140,13130,206
20240311,103600,275437650,13150,13150,13150,13150,30
20240311,103500,275043150,13150,13150,13150,13150,2
20240311,103400,275016850,13170,13170,13170,13170,0
20240311,103300,275016850,13170,13170,13170,13170,0
20240311,103200,275016850,13170,13170,13170,13170,0
20240311,103100,275016850,13170,13170,13170,13170,0
20240311,103000,275016850,13170,13170,13170,13170,10
20240311,102900,274885150,13170,13170,13170,13170,0
20240311,102800,274885150,13170,13170,13170,13170,0
20240311,102700,274885150,13170,13140,13170,13140,961
20240311,102600,262256120,13140,13130,13140,13130,3932
20240311,102500,210609850,13130,13120,13130,13120,501
20240311,102400,204036720,13120,13120,13120,13120,210
20240311,102300,201281520,13100,13120,13120,13100,2
20240311,102200,201255300,13100,13100,13100,13100,0
20240311,102100,201255300,13100,13100,13100,13100,110
20240311,102000,199814300,13120,13100,13120,13100,2
20240311,101900,199788080,13120,13110,13120,13110,2
20240311,101800,199761850,13100,13100,13100,13100,0
20240311,101700,199761850,13100,13100,13100,13100,15
20240311,101600,199565350,13100,13100,13100,13100,0
20240311,101500,199565350,13100,13100,13100,13100,1
20240311,101400,199552250,13090,13100,13100,13090,203
20240311,101300,196894970,13100,13100,13100,13100,0
20240311,101200,196894970,13100,13100,13100,13100,1
20240311,101100,196881870,13100,13100,13100,13100,2
20240311,101000,196855670,13090,13090,13090,13090,55
20240311,100900,196135720,13090,13080,13090,13080,416
20240311,100800,190694340,13080,13080,13080,13080,5
20240311,100700,190628940,13080,13080,13080,13080,10
20240311,100600,190498140,13080,13070,13080,13070,2
20240311,100500,190471990,13030,13030,13030,13030,0
20240311,100400,190471990,13030,13030,13030,13030,30
20240311,100300,190081090,13080,13080,13080,13080,0
20240311,100200,190081090,13080,13080,13080,13080,0
20240311,100100,190081090,13080,13080,13080,13080,201
20240311,100000,187452010,13080,13020,13080,13020,3196
20240311,095900,145816990,13020,13020,13020,13020,0
20240311,095800,145816990,13020,13020,13020,13020,10
20240311,095700,145686790,13020,13020,13020,13020,23
20240311,095600,145387330,13020,13020,13020,13020,1
20240311,095500,145374310,13020,13020,13020,13020,0
20240311,095400,145374310,13020,13020,13020,13020,1
20240311,095300,145361290,13020,13010,13020,13010,51
20240311,095200,144697770,12970,12970,12970,12970,1
20240311,095100,144684800,13020,13020,13020,13020,0
20240311,095000,144684800,13020,13020,13020,13020,1
20240311,094900,144671780,12970,12980,12980,12970,1500
20240311,094800,125214990,13020,13020,13020,13020,1
20240311,094700,125201970,12970,12970,12970,12970,700
20240311,094600,116122970,12970,13000,13000,12970,290
20240311,094500,112359230,13020,13020,13020,13020,22
20240311,094400,112072790,13020,13020,13020,13020,0
20240311,094300,112072790,13020,13020,13020,13020,0
20240311,094200,112072790,13020,12990,13020,12970,515
20240311,094100,105391070,12980,12980,12980,12980,87
20240311,094000,104261810,13020,13000,13020,12990,540
20240311,093900,97245290,13000,13000,13000,13000,3
20240311,093800,97206290,13020,13020,13020,13020,1
20240311,093700,97193270,13040,13040,13040,13040,0
20240311,093600,97193270,13040,12980,13040,12980,76
20240311,093500,96204630,12980,12990,12990,12980,400
20240311,093400,91012200,13080,13030,13080,12980,2069
20240311,093300,64141910,13030,13030,13030,13000,333
20240311,093200,59809900,13030,13050,13080,13020,725
20240311,093100,50361240,13080,13080,13080,13080,11
20240311,093000,50217360,13050,13070,13070,13050,55
20240311,092900,49499410,13080,13080,13080,13080,0
20240311,092800,49499410,13080,13080,13080,13080,0
20240311,092700,49499410,13080,13080,13080,13080,43
20240311,092600,48936970,13080,13080,13080,13080,0
20240311,092500,48936970,13080,13080,13080,13080,0
20240311,092400,48936970,13080,13080,13080,13080,0
20240311,092300,48936970,13080,13140,13140,13080,203
20240311,092200,46281490,13140,13140,13140,13140,0
20240311,092100,46281490,13140,13140,13140,13140,1
20240311,092000,46268350,13080,13080,13080,13080,1
20240311,091900,46255270,13140,13090,13140,13080,16
20240311,091800,46045810,13140,13140,13140,13140,0
20240311,091700,46045810,13140,13060,13140,13050,136
20240311,091600,44270730,13060,13140,13140,13060,1456
20240311,091500,25198750,13170,13170,13170,13170,0
20240311,091400,25198750,13170,13170,13170,13170,1
20240311,091300,25185580,13180,13180,13180,13180,0
20240311,091200,25185580,13180,13180,13190,13180,84
20240311,091100,24078450,13180,13180,13180,13180,0
20240311,091000,24078450,13180,13180,13180,13180,364
20240311,090900,19280930,13180,13180,13180,13180,0
20240311,090800,19280930,13180,13190,13190,13180,3
20240311,090700,19241370,13190,13190,13190,13190,24
20240311,090600,18924810,13190,13190,13190,13190,2
20240311,090500,18898430,13190,13190,13190,13190,1
20240311,090400,18885240,13150,13140,13150,13140,16
20240311,090300,18674990,13140,13140,13140,13140,12
20240311,090200,18517310,13130,13130,13130,13130,26
20240311,090100,18175930,13150,13150,13150,13150,10
20240311,090000,18044430,13160,13160,13190,13160,1371