KissMeData/045660/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192700,1203879020,13950,13950,13950,13950,2080
20240305,192600,1203879020,13950,13950,13950,13950,0
20240305,192500,1203879020,13950,13950,13950,13950,0
20240305,192400,1203879020,13950,13950,13950,13950,0
20240305,192300,1203879020,13950,13950,13950,13950,0
20240305,192200,1203879020,13950,13950,13950,13950,0
20240305,192100,1203879020,13950,13950,13950,13950,0
20240305,192000,1203879020,13950,13950,13950,13950,0
20240305,191900,1203879020,13950,13950,13950,13950,0
20240305,191800,1203879020,13950,13950,13950,13950,0
20240305,191700,1203879020,13950,13950,13950,13950,0
20240305,191600,1203879020,13950,13950,13950,13950,0
20240305,191500,1203879020,13950,13950,13950,13950,0
20240305,191400,1203879020,13950,13950,13950,13950,0
20240305,191300,1203879020,13950,13950,13950,13950,0
20240305,191200,1203879020,13950,13950,13950,13950,0
20240305,191100,1203879020,13950,13950,13950,13950,0
20240305,191000,1203879020,13950,13950,13950,13950,0
20240305,190900,1203879020,13950,13950,13950,13950,0
20240305,190800,1203879020,13950,13950,13950,13950,0
20240305,190700,1203879020,13950,13950,13950,13950,0
20240305,190600,1203879020,13950,13950,13950,13950,0
20240305,190500,1203879020,13950,13950,13950,13950,0
20240305,190400,1203879020,13950,13950,13950,13950,0
20240305,190300,1203879020,13950,13950,13950,13950,0
20240305,190200,1203879020,13950,13950,13950,13950,0
20240305,190100,1203879020,13950,13950,13950,13950,0
20240305,190000,1203879020,13950,13950,13950,13950,0
20240305,185900,1203879020,13950,13950,13950,13950,0
20240305,185800,1203879020,13950,13950,13950,13950,0
20240305,185700,1203879020,13950,13950,13950,13950,2080
20240305,185600,1203879020,13950,13950,13950,13950,0
20240305,185500,1203879020,13950,13950,13950,13950,0
20240305,185400,1203879020,13950,13950,13950,13950,0
20240305,185300,1203879020,13950,13950,13950,13950,0
20240305,185200,1203879020,13950,13950,13950,13950,0
20240305,185100,1203879020,13950,13950,13950,13950,0
20240305,185000,1203879020,13950,13950,13950,13950,0
20240305,184900,1203879020,13950,13950,13950,13950,0
20240305,184800,1203879020,13950,13950,13950,13950,0
20240305,184700,1203879020,13950,13950,13950,13950,0
20240305,184600,1203879020,13950,13950,13950,13950,0
20240305,184500,1203879020,13950,13950,13950,13950,0
20240305,184400,1203879020,13950,13950,13950,13950,0
20240305,184300,1203879020,13950,13950,13950,13950,0
20240305,184200,1203879020,13950,13950,13950,13950,0
20240305,184100,1203879020,13950,13950,13950,13950,0
20240305,184000,1203879020,13950,13950,13950,13950,0
20240305,183900,1203879020,13950,13950,13950,13950,0
20240305,183800,1203879020,13950,13950,13950,13950,0
20240305,183700,1203879020,13950,13950,13950,13950,0
20240305,183600,1203879020,13950,13950,13950,13950,0
20240305,183500,1203879020,13950,13950,13950,13950,0
20240305,183400,1203879020,13950,13950,13950,13950,0
20240305,183300,1203879020,13950,13950,13950,13950,0
20240305,183200,1203879020,13950,13950,13950,13950,0
20240305,183100,1203879020,13950,13950,13950,13950,0
20240305,183000,1203879020,13950,13950,13950,13950,0
20240305,182900,1203879020,13950,13950,13950,13950,0
20240305,182800,1203879020,13950,13950,13950,13950,0
20240305,182700,1203879020,13950,13950,13950,13950,2080
20240305,182600,1203879020,13950,13950,13950,13950,0
20240305,182500,1203879020,13950,13950,13950,13950,0
20240305,182400,1203879020,13950,13950,13950,13950,0
20240305,182300,1203879020,13950,13950,13950,13950,0
20240305,182200,1203879020,13950,13950,13950,13950,0
20240305,182100,1203879020,13950,13950,13950,13950,0
20240305,182000,1203879020,13950,13950,13950,13950,0
20240305,181900,1203879020,13950,13950,13950,13950,0
20240305,181800,1203879020,13950,13950,13950,13950,0
20240305,181700,1203879020,13950,13950,13950,13950,0
20240305,181600,1203879020,13950,13950,13950,13950,0
20240305,181500,1203879020,13950,13950,13950,13950,0
20240305,181400,1203879020,13950,13950,13950,13950,0
20240305,181300,1203879020,13950,13950,13950,13950,0
20240305,181200,1203879020,13950,13950,13950,13950,0
20240305,181100,1203879020,13950,13950,13950,13950,0
20240305,181000,1203879020,13950,13950,13950,13950,0
20240305,180900,1203879020,13950,13950,13950,13950,0
20240305,180800,1203879020,13950,13950,13950,13950,0
20240305,180700,1203879020,13950,13950,13950,13950,0
20240305,180600,1203879020,13950,13950,13950,13950,0
20240305,180500,1203879020,13950,13950,13950,13950,0
20240305,180400,1203879020,13950,13950,13950,13950,0
20240305,180300,1203879020,13950,13950,13950,13950,0
20240305,180200,1203879020,13950,13950,13950,13950,0
20240305,180100,1203879020,13950,13950,13950,13950,0
20240305,180000,1203879020,13950,13950,13950,13950,0
20240305,175900,1203879020,13950,13950,13950,13950,0
20240305,175800,1203879020,13950,13950,13950,13950,0
20240305,175700,1203879020,13950,13950,13950,13950,2080
20240305,175600,1203879020,13950,13950,13950,13950,0
20240305,175500,1203879020,13950,13950,13950,13950,0
20240305,175400,1203879020,13950,13950,13950,13950,0
20240305,175300,1203879020,13950,13950,13950,13950,0
20240305,175200,1203879020,13950,13950,13950,13950,0
20240305,175100,1203879020,13950,13950,13950,13950,0
20240305,175000,1203879020,13950,13950,13950,13950,0
20240305,174900,1203879020,13950,13950,13950,13950,0
20240305,174800,1203879020,13950,13950,13950,13950,0
20240305,174700,1203879020,13950,13950,13950,13950,0
20240305,174600,1203879020,13950,13950,13950,13950,0
20240305,174500,1203879020,13950,13950,13950,13950,0
20240305,174400,1203879020,13950,13950,13950,13950,0
20240305,174300,1203879020,13950,13950,13950,13950,0
20240305,174200,1203879020,13950,13950,13950,13950,0
20240305,174100,1203879020,13950,13950,13950,13950,0
20240305,174000,1203879020,13950,13950,13950,13950,0
20240305,173900,1203879020,13950,13950,13950,13950,0
20240305,173800,1203879020,13950,13950,13950,13950,0
20240305,173700,1203879020,13950,13950,13950,13950,0
20240305,173600,1203879020,13950,13950,13950,13950,0
20240305,173500,1203879020,13950,13950,13950,13950,0
20240305,173400,1203879020,13950,13950,13950,13950,0
20240305,173300,1203879020,13950,13950,13950,13950,0
20240305,173200,1203879020,13950,13950,13950,13950,0
20240305,173100,1203879020,13950,13950,13950,13950,0
20240305,173000,1203879020,13950,13950,13950,13950,0
20240305,172900,1203879020,13950,13950,13950,13950,0
20240305,172800,1203879020,13950,13950,13950,13950,0
20240305,172700,1203879020,13950,13950,13950,13950,2080
20240305,172600,1203879020,13950,13950,13950,13950,0
20240305,172500,1203879020,13950,13950,13950,13950,0
20240305,172400,1203879020,13950,13950,13950,13950,0
20240305,172300,1203879020,13950,13950,13950,13950,0
20240305,172200,1203879020,13950,13950,13950,13950,0
20240305,172100,1203879020,13950,13950,13950,13950,0
20240305,172000,1203879020,13950,13950,13950,13950,0
20240305,171900,1203879020,13950,13950,13950,13950,0
20240305,171800,1203879020,13950,13950,13950,13950,0
20240305,171700,1203879020,13950,13950,13950,13950,0
20240305,171600,1203879020,13950,13950,13950,13950,0
20240305,171500,1203879020,13950,13950,13950,13950,0
20240305,171400,1203879020,13950,13950,13950,13950,0
20240305,171300,1203879020,13950,13950,13950,13950,0
20240305,171200,1203879020,13950,13950,13950,13950,0
20240305,171100,1203879020,13950,13950,13950,13950,0
20240305,171000,1203879020,13950,13950,13950,13950,0
20240305,170900,1203879020,13950,13950,13950,13950,0
20240305,170800,1203879020,13950,13950,13950,13950,0
20240305,170700,1203879020,13950,13950,13950,13950,0
20240305,170600,1203879020,13950,13950,13950,13950,0
20240305,170500,1203879020,13950,13950,13950,13950,0
20240305,170400,1203879020,13950,13950,13950,13950,0
20240305,170300,1203879020,13950,13950,13950,13950,0
20240305,170200,1203879020,13950,13950,13950,13950,0
20240305,170100,1203879020,13950,13950,13950,13950,0
20240305,170000,1203879020,13950,13950,13950,13950,0
20240305,165900,1203879020,13950,13950,13950,13950,0
20240305,165800,1203879020,13950,13950,13950,13950,0
20240305,165700,1203879020,13950,13950,13950,13950,2080
20240305,165600,1203879020,13950,13950,13950,13950,0
20240305,165500,1203879020,13950,13950,13950,13950,0
20240305,165400,1203879020,13950,13950,13950,13950,0
20240305,165300,1203879020,13950,13950,13950,13950,0
20240305,165200,1203879020,13950,13950,13950,13950,0
20240305,165100,1203879020,13950,13950,13950,13950,0
20240305,165000,1203879020,13950,13950,13950,13950,0
20240305,164900,1203879020,13950,13950,13950,13950,0
20240305,164800,1203879020,13950,13950,13950,13950,0
20240305,164700,1203879020,13950,13950,13950,13950,0
20240305,164600,1203879020,13950,13950,13950,13950,0
20240305,164500,1203879020,13950,13950,13950,13950,0
20240305,164400,1203879020,13950,13950,13950,13950,0
20240305,164300,1203879020,13950,13950,13950,13950,0
20240305,164200,1203879020,13950,13950,13950,13950,0
20240305,164100,1203879020,13950,13950,13950,13950,0
20240305,164000,1203879020,13950,13950,13950,13950,0
20240305,163900,1203879020,13950,13950,13950,13950,0
20240305,163800,1203879020,13950,13950,13950,13950,0
20240305,163700,1203879020,13950,13950,13950,13950,0
20240305,163600,1203879020,13950,13950,13950,13950,0
20240305,163500,1203879020,13950,13950,13950,13950,0
20240305,163400,1203879020,13950,13950,13950,13950,0
20240305,163300,1203879020,13950,13950,13950,13950,0
20240305,163200,1203879020,13950,13950,13950,13950,0
20240305,163100,1203879020,13950,13950,13950,13950,0
20240305,163000,1203879020,13950,13950,13950,13950,0
20240305,162900,1203879020,13950,13950,13950,13950,0
20240305,162800,1203879020,13950,13950,13950,13950,0
20240305,162700,1203879020,13950,13950,13950,13950,2080
20240305,162600,1203879020,13950,13950,13950,13950,0
20240305,162500,1203879020,13950,13950,13950,13950,0
20240305,162400,1203879020,13950,13950,13950,13950,0
20240305,162300,1203879020,13950,13950,13950,13950,0
20240305,162200,1203879020,13950,13950,13950,13950,0
20240305,162100,1203879020,13950,13950,13950,13950,0
20240305,162000,1203879020,13950,13950,13950,13950,0
20240305,161900,1203879020,13950,13950,13950,13950,0
20240305,161800,1203879020,13950,13950,13950,13950,0
20240305,161700,1203879020,13950,13950,13950,13950,0
20240305,161600,1203879020,13950,13950,13950,13950,0
20240305,161500,1203879020,13950,13950,13950,13950,0
20240305,161400,1203879020,13950,13950,13950,13950,0
20240305,161300,1203879020,13950,13950,13950,13950,0
20240305,161200,1203879020,13950,13950,13950,13950,0
20240305,161100,1203879020,13950,13950,13950,13950,0
20240305,161000,1203879020,13950,13950,13950,13950,0
20240305,160900,1203879020,13950,13950,13950,13950,0
20240305,160800,1203879020,13950,13950,13950,13950,0
20240305,160700,1203879020,13950,13950,13950,13950,0
20240305,160600,1203879020,13950,13950,13950,13950,0
20240305,160500,1203879020,13950,13950,13950,13950,0
20240305,160400,1203879020,13950,13950,13950,13950,0
20240305,160300,1203879020,13950,13950,13950,13950,0
20240305,160200,1203879020,13950,13950,13950,13950,0
20240305,160100,1203879020,13950,13950,13950,13950,0
20240305,160000,1203879020,13950,13950,13950,13950,0
20240305,155900,1203879020,13950,13950,13950,13950,0
20240305,155800,1203879020,13950,13950,13950,13950,0
20240305,155700,1203879020,13950,13950,13950,13950,2080
20240305,155600,1203879020,13950,13950,13950,13950,0
20240305,155500,1203879020,13950,13950,13950,13950,0
20240305,155400,1203879020,13950,13950,13950,13950,0
20240305,155300,1203879020,13950,13950,13950,13950,0
20240305,155200,1203879020,13950,13950,13950,13950,0
20240305,155100,1203879020,13950,13950,13950,13950,0
20240305,155000,1203879020,13950,13950,13950,13950,0
20240305,154900,1203879020,13950,13950,13950,13950,0
20240305,154800,1203879020,13950,13950,13950,13950,0
20240305,154700,1203879020,13950,13950,13950,13950,0
20240305,154600,1203879020,13950,13950,13950,13950,0
20240305,154500,1203879020,13950,13950,13950,13950,0
20240305,154400,1203879020,13950,13950,13950,13950,0
20240305,154300,1203879020,13950,13950,13950,13950,0
20240305,154200,1203879020,13950,13950,13950,13950,0
20240305,154100,1203879020,13950,13950,13950,13950,0
20240305,154000,1203879020,13950,13950,13950,13950,0
20240305,153900,1203879020,13950,13950,13950,13950,0
20240305,153800,1203879020,13950,13950,13950,13950,0
20240305,153700,1203879020,13950,13950,13950,13950,0
20240305,153600,1203879020,13950,13950,13950,13950,0
20240305,153500,1203879020,13950,13950,13950,13950,0
20240305,153400,1203879020,13950,13950,13950,13950,0
20240305,153300,1203879020,13950,13950,13950,13950,0
20240305,153200,1203879020,13950,13950,13950,13950,0
20240305,153100,1203879020,13950,13950,13950,13950,0
20240305,153000,1203879020,13950,13950,13950,13950,2080
20240305,152900,1174863020,13990,13990,13990,13990,0
20240305,152800,1174863020,13990,13990,13990,13990,0
20240305,152700,1174863020,13990,13990,13990,13990,0
20240305,152600,1174863020,13990,13990,13990,13990,0
20240305,152500,1174863020,13990,13990,13990,13990,0
20240305,152400,1174863020,13990,13990,13990,13990,0
20240305,152300,1174863020,13990,13990,13990,13990,0
20240305,152200,1174863020,13990,13990,13990,13990,0
20240305,152100,1174863020,13990,13990,13990,13990,0
20240305,152000,1174863020,13990,13990,13990,13990,0
20240305,151900,1174863020,13990,13990,13990,13950,370
20240305,151800,1169696080,13990,13990,13990,13970,154
20240305,151700,1167542880,14000,14000,14000,13980,10
20240305,151600,1167402900,14000,13980,14000,13980,210
20240305,151500,1164463540,13970,13970,13970,13970,0
20240305,151400,1164463540,13970,13970,13970,13970,31
20240305,151300,1164030470,13980,13980,13980,13980,0
20240305,151200,1164030470,13980,13970,13980,13970,7
20240305,151100,1163932670,13980,13980,13980,13980,5
20240305,151000,1163862770,13980,13990,14000,13980,314
20240305,150900,1159469910,13990,13950,13990,13950,173
20240305,150800,1157054560,13970,13970,13970,13970,0
20240305,150700,1157054560,13970,13960,13970,13960,496
20240305,150600,1150126830,13970,13990,13990,13970,7
20240305,150500,1150028940,13990,13960,13990,13960,46
20240305,150400,1149386720,13950,13970,13970,13950,523
20240305,150300,1142088920,14000,14000,14000,14000,2
20240305,150200,1142060920,14000,13980,14000,13960,749
20240305,150100,1131602470,14030,14030,14030,14030,0
20240305,150000,1131602470,14030,14030,14030,14030,0
20240305,145900,1131602470,14030,14030,14030,14030,10
20240305,145800,1131462170,14030,14030,14030,14030,20
20240305,145700,1131181570,14030,14030,14030,14030,1
20240305,145600,1131167540,13980,13970,13980,13970,192
20240305,145500,1128483760,13980,13970,13980,13970,38
20240305,145400,1127952890,13980,13960,13980,13960,477
20240305,145300,1121293900,13960,13960,13960,13960,58
20240305,145200,1120484220,13980,13980,13980,13980,5
20240305,145100,1120414320,13980,13960,13980,13960,187
20240305,145000,1117803780,13980,13980,13980,13960,1128
20240305,144900,1102047710,13980,13980,13980,13980,339
20240305,144800,1097308490,13990,14010,14010,13990,150
20240305,144700,1095209780,14030,14030,14030,14030,1
20240305,144600,1095195750,14050,14050,14050,14050,0
20240305,144500,1095195750,14050,14050,14050,14050,0
20240305,144400,1095195750,14050,14050,14050,14050,1
20240305,144300,1095181700,14050,14050,14050,14050,147
20240305,144200,1093116350,14050,14050,14050,14050,0
20240305,144100,1093116350,14050,13990,14050,13990,11
20240305,144000,1092962400,14060,14060,14060,14060,0
20240305,143900,1092962400,14060,14000,14060,13990,6
20240305,143800,1092878370,14060,14060,14060,14060,49
20240305,143700,1092189430,14060,14060,14060,14060,0
20240305,143600,1092189430,14060,14050,14060,14040,5
20240305,143500,1092119180,14060,14060,14060,14060,0
20240305,143400,1092119180,14060,14060,14060,14060,0
20240305,143300,1092119180,14060,13970,14060,13970,57
20240305,143200,1091322800,14060,14060,14060,13970,247
20240305,143100,1087868330,14070,14070,14070,14070,0
20240305,143000,1087868330,14070,14090,14090,14000,104
20240305,142900,1086404010,14090,14030,14090,14030,318
20240305,142800,1081930120,14030,14000,14030,14000,19
20240305,142700,1081664090,14030,14030,14030,14000,102
20240305,142600,1080236030,14000,14020,14020,14000,926
20240305,142500,1067253590,14030,14020,14030,14020,2
20240305,142400,1067225540,14030,14020,14030,14020,22
20240305,142300,1066917080,14030,14020,14030,14020,17
20240305,142200,1066678710,14030,14000,14030,14000,401
20240305,142100,1061061040,14000,14000,14000,14000,0
20240305,142000,1061061040,14000,13980,14000,13980,9
20240305,141900,1060935200,14000,14000,14000,14000,1
20240305,141800,1060921200,13980,13980,14000,13980,225
20240305,141700,1057775680,14000,14000,14000,14000,2
20240305,141600,1057747680,14000,14000,14000,14000,1
20240305,141500,1057733680,13990,13990,13990,13990,0
20240305,141400,1057733680,13990,13990,13990,13990,4
20240305,141300,1057677720,14000,14000,14000,14000,10
20240305,141200,1057537720,14000,14000,14000,14000,0
20240305,141100,1057537720,14000,14000,14000,14000,99
20240305,141000,1056151720,14000,14000,14000,14000,0
20240305,140900,1056151720,14000,14000,14000,14000,28
20240305,140800,1055759720,13990,13990,13990,13990,10
20240305,140700,1055619820,14000,14000,14000,14000,1
20240305,140600,1055605820,13980,13980,13980,13980,0
20240305,140500,1055605820,13980,13980,13980,13980,24
20240305,140400,1055270300,13980,13980,13980,13980,101
20240305,140300,1053858320,13980,13990,13990,13980,375
20240305,140200,1048614820,14000,14000,14000,14000,100
20240305,140100,1047214820,14000,14000,14000,14000,4
20240305,140000,1047158820,14000,13990,14000,13990,5
20240305,135900,1047088860,14000,14000,14000,13990,20
20240305,135800,1046808950,13990,13980,14000,13980,108
20240305,135700,1045298310,13990,14000,14000,13980,149
20240305,135600,1043213660,14000,13980,14000,13980,14
20240305,135500,1043017920,14000,13990,14000,13990,359
20240305,135400,1037995500,14000,14000,14000,14000,0
20240305,135300,1037995500,14000,13980,14000,13980,8
20240305,135200,1037883640,13980,13980,13980,13980,7
20240305,135100,1037785780,13980,13990,13990,13980,189
20240305,135000,1035141680,14000,14000,14000,14000,0
20240305,134900,1035141680,14000,14000,14000,14000,15
20240305,134800,1034931680,14000,14000,14000,14000,32
20240305,134700,1034483680,14000,14000,14000,14000,0
20240305,134600,1034483680,14000,14000,14000,14000,0
20240305,134500,1034483680,14000,14000,14000,14000,0
20240305,134400,1034483680,14000,14000,14000,14000,0
20240305,134300,1034483680,14000,14000,14000,14000,0
20240305,134200,1034483680,14000,14000,14000,14000,1
20240305,134100,1034469680,13990,13990,13990,13980,1008
20240305,134000,1020377310,14000,14000,14000,14000,0
20240305,133900,1020377310,14000,14000,14000,14000,0
20240305,133800,1020377310,14000,14000,14000,14000,3
20240305,133700,1020335310,13990,13990,13990,13990,51
20240305,133600,1019621820,13990,13990,13990,13990,4
20240305,133500,1019565860,14010,13990,14010,13990,108
20240305,133400,1018054900,13990,13990,13990,13990,13
20240305,133300,1017873030,13990,13990,13990,13990,0
20240305,133200,1017873030,13990,13990,13990,13990,350
20240305,133100,1012976530,13990,13990,13990,13990,1
20240305,133000,1012962540,14020,13990,14020,13990,17
20240305,132900,1012724240,13990,14010,14010,13990,20
20240305,132800,1012444190,14030,14030,14030,14030,20
20240305,132700,1012163590,14060,14060,14060,14060,0
20240305,132600,1012163590,14060,14060,14060,14060,0
20240305,132500,1012163590,14060,14060,14060,14060,0
20240305,132400,1012163590,14060,14030,14060,14030,2
20240305,132300,1012135500,14020,14020,14020,14020,0
20240305,132200,1012135500,14020,14020,14020,14020,2
20240305,132100,1012107460,14030,14020,14030,14020,103
20240305,132000,1010663390,14020,13990,14020,13990,114
20240305,131900,1009068500,14020,14020,14020,14020,0
20240305,131800,1009068500,14020,14020,14020,14020,1
20240305,131700,1009054480,13990,13990,13990,13990,0
20240305,131600,1009054480,13990,13990,13990,13990,0
20240305,131500,1009054480,13990,13990,13990,13990,0
20240305,131400,1009054480,13990,13990,13990,13990,0
20240305,131300,1009054480,13990,13990,13990,13990,1
20240305,131200,1009040490,13990,14010,14010,13990,540
20240305,131100,1001485610,14030,14020,14030,14020,4
20240305,131000,1001429500,14030,14030,14030,14030,15
20240305,130900,1001219050,14030,14030,14030,14030,0
20240305,130800,1001219050,14030,14030,14030,14030,50
20240305,130700,1000517550,14050,14050,14050,14050,0
20240305,130600,1000517550,14050,14050,14050,14050,0
20240305,130500,1000517550,14050,14050,14050,14050,1
20240305,130400,1000503500,14000,14000,14000,14000,63
20240305,130300,999621500,14000,14010,14010,14000,437
20240305,130200,993503400,14050,14050,14050,14050,0
20240305,130100,993503400,14050,14050,14050,14050,0
20240305,130000,993503400,14050,14050,14050,14050,0
20240305,125900,993503400,14050,14050,14050,14050,0
20240305,125800,993503400,14050,14050,14050,14050,0
20240305,125700,993503400,14050,14050,14050,14050,0
20240305,125600,993503400,14050,14050,14050,14050,0
20240305,125500,993503400,14050,14050,14050,14050,0
20240305,125400,993503400,14050,14050,14050,14050,0
20240305,125300,993503400,14050,14050,14050,14050,1
20240305,125200,993489350,14040,14040,14040,14040,0
20240305,125100,993489350,14040,14040,14040,14040,0
20240305,125000,993489350,14040,14040,14040,14040,0
20240305,124900,993489350,14040,13980,14040,13970,302
20240305,124800,989268490,13980,14000,14000,13980,104
20240305,124700,987813510,14000,14030,14030,14000,100
20240305,124600,986413090,14030,14030,14030,14030,16
20240305,124500,986188610,14030,14030,14030,14030,0
20240305,124400,986188610,14030,14000,14030,14000,297
20240305,124300,982030550,14060,14060,14060,14060,0
20240305,124200,982030550,14060,14000,14070,14000,23
20240305,124100,981708210,13990,13990,13990,13990,0
20240305,124000,981708210,13990,13990,13990,13990,0
20240305,123900,981708210,13990,13990,13990,13990,125
20240305,123800,979959460,13990,13990,13990,13990,181
20240305,123700,977427270,14000,14000,14000,14000,0
20240305,123600,977427270,14000,14000,14000,14000,0
20240305,123500,977427270,14000,14000,14000,14000,2
20240305,123400,977399270,14000,13990,14000,13990,84
20240305,123300,976224100,13970,13970,13970,13970,0
20240305,123200,976224100,13970,13970,13970,13970,57
20240305,123100,975427810,13970,13970,13970,13970,57
20240305,123000,974631520,14000,14000,14000,14000,25
20240305,122900,974281520,14000,14000,14000,14000,0
20240305,122800,974281520,14000,14000,14000,14000,0
20240305,122700,974281520,14000,14000,14000,14000,15
20240305,122600,974071520,14000,14000,14000,14000,0
20240305,122500,974071520,14000,13990,14000,13990,10
20240305,122400,973931540,14000,14000,14000,14000,1
20240305,122300,973917540,13960,13990,13990,13960,922
20240305,122200,961032380,14000,13990,14000,13990,24
20240305,122100,960696610,14000,14000,14000,13990,198
20240305,122000,957925090,13990,14000,14000,13990,431
20240305,121900,951892250,14040,14040,14040,14040,1
20240305,121800,951878210,14010,14050,14050,14010,48
20240305,121700,951204210,14050,14050,14050,14050,0
20240305,121600,951204210,14050,14050,14050,14050,0
20240305,121500,951204210,14050,14050,14050,14050,0
20240305,121400,951204210,14050,14050,14050,14050,0
20240305,121300,951204210,14050,14050,14050,14050,0
20240305,121200,951204210,14050,14050,14050,14050,1
20240305,121100,951190160,13990,14010,14010,13990,57
20240305,121000,950392530,14060,14060,14060,14060,0
20240305,120900,950392530,14060,14060,14060,14060,0
20240305,120800,950392530,14060,14060,14060,14060,0
20240305,120700,950392530,14060,14060,14060,14060,0
20240305,120600,950392530,14060,14060,14060,14060,0
20240305,120500,950392530,14060,14000,14060,14000,708
20240305,120400,940480320,14000,14000,14000,14000,21
20240305,120300,940186320,14000,14000,14000,14000,0
20240305,120200,940186320,14000,13990,14000,13990,5
20240305,120100,940116360,13980,13980,13980,13980,0
20240305,120000,940116360,13980,13980,13980,13980,37
20240305,115900,939599100,14000,13980,14000,13980,24
20240305,115800,939263560,13980,13980,13980,13980,15
20240305,115700,939053860,13980,13990,13990,13980,350
20240305,115600,934157980,14000,14000,14000,14000,1
20240305,115500,934143980,13990,13990,14000,13990,47
20240305,115400,933486350,13990,13990,13990,13990,79
20240305,115300,932381140,13990,13990,13990,13990,8
20240305,115200,932269220,13990,13990,13990,13990,0
20240305,115100,932269220,13990,13990,13990,13990,0
20240305,115000,932269220,13990,13990,13990,13990,26
20240305,114900,931905480,14000,13970,14000,13970,130
20240305,114800,930087290,13970,13980,13980,13970,385
20240305,114700,924705980,13990,13990,13990,13980,216
20240305,114600,921686280,13960,13960,14000,13960,72
20240305,114500,920681120,14000,14000,14000,14000,0
20240305,114400,920681120,14000,13970,14000,13960,739
20240305,114300,910362310,14000,14000,14000,14000,62
20240305,114200,909494310,14000,14000,14000,14000,1
20240305,114100,909480310,14000,14000,14000,14000,14
20240305,114000,909284310,14000,13990,14000,13990,102
20240305,113900,907857320,13990,13990,13990,13990,0
20240305,113800,907857320,13990,13990,13990,13990,11
20240305,113700,907703430,13960,13960,13960,13960,1
20240305,113600,907689470,14000,13990,14000,13960,814
20240305,113500,896319330,14000,14000,14000,14000,0
20240305,113400,896319330,14000,14000,14000,14000,0
20240305,113300,896319330,14000,13980,14000,13980,102
20240305,113200,894893350,14000,13980,14000,13980,6
20240305,113100,894809390,13980,13980,14000,13980,145
20240305,113000,892782270,14000,14010,14010,13980,381
20240305,112900,887451650,14050,14050,14050,14050,3
20240305,112800,887409500,14050,14010,14050,14010,2
20240305,112700,887381440,14050,14050,14050,14050,0
20240305,112600,887381440,14050,14050,14050,14050,0
20240305,112500,887381440,14050,14030,14070,13980,582
20240305,112400,879233600,14080,14080,14080,14080,3
20240305,112300,879191360,14080,14030,14080,14030,13
20240305,112200,879008920,14090,14090,14090,14090,0
20240305,112100,879008920,14090,14110,14110,14010,189
20240305,112000,876357920,14060,14120,14120,14060,97
20240305,111900,874994040,14120,14120,14120,14120,3
20240305,111800,874951680,14060,14050,14120,14050,23
20240305,111700,874627050,14150,14150,14150,14150,1
20240305,111600,874612900,14160,14160,14160,14160,0
20240305,111500,874612900,14160,14100,14160,14100,795
20240305,111400,863377950,14150,14150,14150,14150,0
20240305,111300,863377950,14150,14120,14150,14100,271
20240305,111200,859556290,14120,14150,14160,14120,328
20240305,111100,854920950,14150,14150,14150,14150,1
20240305,111000,854906800,14160,14180,14180,14160,10
20240305,110900,854765180,14190,14190,14190,14170,58
20240305,110800,853943140,14190,14180,14190,14180,910
20240305,110700,841030450,14190,14190,14190,14190,0
20240305,110600,841030450,14190,14170,14190,14170,402
20240305,110500,835328980,14170,14150,14170,14150,486
20240305,110400,828446950,14150,14150,14160,14140,414
20240305,110300,822591770,14160,14150,14160,14150,444
20240305,110200,816304740,14160,14150,14160,14150,13
20240305,110100,816120780,14160,14120,14160,14120,1590
20240305,110000,793616420,14130,14100,14130,14100,163
20240305,105900,791314790,14130,14130,14130,14130,0
20240305,105800,791314790,14130,14130,14130,14100,69
20240305,105700,790340150,14100,14100,14100,14100,71
20240305,105600,789339050,14070,14070,14070,14070,31
20240305,105500,788902880,14070,14070,14070,14070,1
20240305,105400,788888810,14130,14090,14130,14090,26
20240305,105300,788522250,14090,14080,14090,14080,315
20240305,105200,784086040,14070,14070,14070,14070,10
20240305,105100,783945340,14080,14080,14080,14080,0
20240305,105000,783945340,14080,14080,14080,14080,0
20240305,104900,783945340,14080,14080,14080,14080,3
20240305,104800,783903100,14080,14080,14080,14080,18
20240305,104700,783649660,14090,14030,14090,14030,408
20240305,104600,777922980,14020,14000,14020,14000,105
20240305,104500,776452910,14000,13980,14000,13980,700
20240305,104400,766665390,13980,13980,13980,13980,52
20240305,104300,765938430,13970,13970,13970,13970,332
20240305,104200,761300390,13980,13960,13980,13960,10
20240305,104100,761160760,13960,13960,13960,13960,0
20240305,104000,761160760,13960,13960,13960,13960,7
20240305,103900,761063040,13960,13960,13960,13960,0
20240305,103800,761063040,13960,13960,13960,13960,2
20240305,103700,761035120,13960,13980,13980,13960,337
20240305,103600,756329680,13990,13990,13990,13990,1
20240305,103500,756315690,13990,13990,13990,13990,1
20240305,103400,756301700,13990,13990,13990,13990,2
20240305,103300,756273720,13990,13990,13990,13990,2
20240305,103200,756245740,13990,13990,13990,13990,0
20240305,103100,756245740,13990,13990,13990,13990,0
20240305,103000,756245740,13990,13990,13990,13990,0
20240305,102900,756245740,13990,13960,13990,13960,51
20240305,102800,755533750,13990,13990,13990,13990,0
20240305,102700,755533750,13990,13990,13990,13990,0
20240305,102600,755533750,13990,13990,13990,13990,80
20240305,102500,754414550,13990,13990,13990,13990,0
20240305,102400,754414550,13990,13990,13990,13990,0
20240305,102300,754414550,13990,13990,13990,13990,41
20240305,102200,753840960,13990,13990,13990,13990,0
20240305,102100,753840960,13990,13990,13990,13990,0
20240305,102000,753840960,13990,13990,13990,13920,397
20240305,101900,748308660,13990,13990,13990,13990,0
20240305,101800,748308660,13990,13970,13990,13960,80
20240305,101700,747191690,13960,13960,13960,13940,442
20240305,101600,741021480,13960,13920,13960,13920,291
20240305,101500,736969830,13930,13970,13970,13930,2491
20240305,101400,702217510,13970,13970,13970,13960,337
20240305,101300,697509670,13970,13990,13990,13970,170
20240305,101200,695132530,13980,13980,13980,13980,300
20240305,101100,690938530,13980,13990,13990,13980,513
20240305,101000,683764770,14000,14000,14010,14000,32
20240305,100900,683316760,14010,14010,14010,14010,0
20240305,100800,683316760,14010,14010,14010,14010,0
20240305,100700,683316760,14010,13990,14010,13970,3703
20240305,100600,631551590,14010,14010,14010,13980,326
20240305,100500,626987260,14020,14020,14030,14020,68
20240305,100400,626033890,14020,14020,14020,14020,9
20240305,100300,625907710,14020,14020,14020,14020,1
20240305,100200,625893690,14030,14030,14030,14030,550
20240305,100100,618177190,14030,14030,14030,14030,1
20240305,100000,618163160,14030,14030,14030,14030,1
20240305,095900,618149130,13980,14030,14030,13980,11
20240305,095800,617994850,14030,14030,14030,14030,0
20240305,095700,617994850,14030,14000,14030,13980,863
20240305,095600,605918460,14040,14000,14040,14000,707
20240305,095500,596020380,14000,14000,14000,14000,1
20240305,095400,596006380,14040,14040,14040,14040,5
20240305,095300,595936180,14050,14050,14050,14050,251
20240305,095200,592409630,14040,14010,14050,13980,1182
20240305,095100,575849290,14060,14030,14060,14010,848
20240305,095000,563965330,14030,14070,14070,14030,46
20240305,094900,563319270,14060,14090,14090,14060,75
20240305,094800,562264700,14090,14090,14120,14090,824
20240305,094700,550630300,14100,14130,14130,14100,227
20240305,094600,547429430,14150,14150,14150,14150,30
20240305,094500,547004930,14140,14140,14140,14140,0
20240305,094400,547004930,14140,14140,14140,14140,194
20240305,094300,544261770,14150,14150,14150,14150,312
20240305,094200,539846970,14150,14150,14150,14150,1
20240305,094100,539832820,14150,14050,14170,14050,11707
20240305,094000,375345910,14050,14160,14190,14040,1824
20240305,093900,349700920,14190,14220,14220,14160,1507
20240305,093800,328325230,14220,14190,14230,14180,278
20240305,093700,324374090,14160,14150,14200,14150,1913
20240305,093600,297240450,14160,14160,14160,14160,0
20240305,093500,297240450,14160,14120,14160,14120,516
20240305,093400,289952410,14120,14100,14120,14090,239
20240305,093300,286582020,14100,14100,14100,14100,17
20240305,093200,286342320,14100,14080,14100,14080,2121
20240305,093100,256438860,14080,14070,14080,14070,341
20240305,093000,251639830,14070,14070,14080,14070,2354
20240305,092900,218518090,14090,14030,14090,13980,1619
20240305,092800,195842630,14030,14030,14030,14010,23
20240305,092700,195519960,14010,14010,14010,14010,50
20240305,092600,194819460,14010,14010,14010,14010,60
20240305,092500,193978860,14010,14000,14020,14000,652
20240305,092400,184847740,14000,14000,14000,13970,928
20240305,092300,171857960,14010,14010,14010,14010,0
20240305,092200,171857960,14010,14010,14010,14010,49
20240305,092100,171171470,14030,14030,14030,14030,38
20240305,092000,170638330,14030,14030,14030,14030,1
20240305,091900,170624300,14010,14010,14030,14010,965
20240305,091800,157104630,14030,14020,14030,14010,161
20240305,091700,154847850,14020,14030,14030,13960,4
20240305,091600,154791820,13950,14060,14070,13950,840
20240305,091500,143050420,14070,14100,14120,14070,1198
20240305,091400,126174730,14120,14130,14130,14090,9
20240305,091300,126047850,14100,14130,14130,14090,221
20240305,091200,122929850,14100,14140,14200,14100,292
20240305,091100,118805200,14140,14170,14200,14130,605
20240305,091000,110251680,14200,14170,14200,14170,52
20240305,090900,109513580,14200,14170,14200,14150,814
20240305,090800,97971100,14200,14180,14200,14170,539
20240305,090700,90323830,14190,14200,14200,14170,268
20240305,090600,86525140,14200,14160,14200,14160,102
20240305,090500,85077780,14190,14130,14190,14130,53
20240305,090400,84328710,14200,14230,14240,14200,294
20240305,090300,80150350,14230,14180,14230,14120,1230
20240305,090200,62700620,14230,14200,14230,14140,894
20240305,090100,50042770,14230,14220,14270,14150,1478
20240305,090000,29037640,14240,14050,14240,14050,2062