KissMeData/036670/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191800,254568390,7630,7630,7630,7630,167
20240216,191700,254568390,7630,7630,7630,7630,0
20240216,191600,254568390,7630,7630,7630,7630,0
20240216,191500,254568390,7630,7630,7630,7630,0
20240216,191400,254568390,7630,7630,7630,7630,0
20240216,191300,254568390,7630,7630,7630,7630,0
20240216,191200,254568390,7630,7630,7630,7630,0
20240216,191100,254568390,7630,7630,7630,7630,0
20240216,191000,254568390,7630,7630,7630,7630,0
20240216,190900,254568390,7630,7630,7630,7630,0
20240216,190800,254568390,7630,7630,7630,7630,0
20240216,190700,254568390,7630,7630,7630,7630,0
20240216,190600,254568390,7630,7630,7630,7630,0
20240216,190500,254568390,7630,7630,7630,7630,0
20240216,190400,254568390,7630,7630,7630,7630,0
20240216,190300,254568390,7630,7630,7630,7630,0
20240216,190200,254568390,7630,7630,7630,7630,0
20240216,190100,254568390,7630,7630,7630,7630,0
20240216,190000,254568390,7630,7630,7630,7630,0
20240216,185900,254568390,7630,7630,7630,7630,0
20240216,185800,254568390,7630,7630,7630,7630,0
20240216,185700,254568390,7630,7630,7630,7630,0
20240216,185600,254568390,7630,7630,7630,7630,0
20240216,185500,254568390,7630,7630,7630,7630,0
20240216,185400,254568390,7630,7630,7630,7630,0
20240216,185300,254568390,7630,7630,7630,7630,0
20240216,185200,254568390,7630,7630,7630,7630,0
20240216,185100,254568390,7630,7630,7630,7630,0
20240216,185000,254568390,7630,7630,7630,7630,0
20240216,184900,254568390,7630,7630,7630,7630,0
20240216,184800,254568390,7630,7630,7630,7630,167
20240216,184700,254568390,7630,7630,7630,7630,0
20240216,184600,254568390,7630,7630,7630,7630,0
20240216,184500,254568390,7630,7630,7630,7630,0
20240216,184400,254568390,7630,7630,7630,7630,0
20240216,184300,254568390,7630,7630,7630,7630,0
20240216,184200,254568390,7630,7630,7630,7630,0
20240216,184100,254568390,7630,7630,7630,7630,0
20240216,184000,254568390,7630,7630,7630,7630,0
20240216,183900,254568390,7630,7630,7630,7630,0
20240216,183800,254568390,7630,7630,7630,7630,0
20240216,183700,254568390,7630,7630,7630,7630,0
20240216,183600,254568390,7630,7630,7630,7630,0
20240216,183500,254568390,7630,7630,7630,7630,0
20240216,183400,254568390,7630,7630,7630,7630,0
20240216,183300,254568390,7630,7630,7630,7630,0
20240216,183200,254568390,7630,7630,7630,7630,0
20240216,183100,254568390,7630,7630,7630,7630,0
20240216,183000,254568390,7630,7630,7630,7630,0
20240216,182900,254568390,7630,7630,7630,7630,0
20240216,182800,254568390,7630,7630,7630,7630,0
20240216,182700,254568390,7630,7630,7630,7630,0
20240216,182600,254568390,7630,7630,7630,7630,0
20240216,182500,254568390,7630,7630,7630,7630,0
20240216,182400,254568390,7630,7630,7630,7630,0
20240216,182300,254568390,7630,7630,7630,7630,0
20240216,182200,254568390,7630,7630,7630,7630,0
20240216,182100,254568390,7630,7630,7630,7630,0
20240216,182000,254568390,7630,7630,7630,7630,0
20240216,181900,254568390,7630,7630,7630,7630,0
20240216,181800,254568390,7630,7630,7630,7630,167
20240216,181700,254568390,7630,7630,7630,7630,0
20240216,181600,254568390,7630,7630,7630,7630,0
20240216,181500,254568390,7630,7630,7630,7630,0
20240216,181400,254568390,7630,7630,7630,7630,0
20240216,181300,254568390,7630,7630,7630,7630,0
20240216,181200,254568390,7630,7630,7630,7630,0
20240216,181100,254568390,7630,7630,7630,7630,0
20240216,181000,254568390,7630,7630,7630,7630,0
20240216,180900,254568390,7630,7630,7630,7630,0
20240216,180800,254568390,7630,7630,7630,7630,0
20240216,180700,254568390,7630,7630,7630,7630,0
20240216,180600,254568390,7630,7630,7630,7630,0
20240216,180500,254568390,7630,7630,7630,7630,0
20240216,180400,254568390,7630,7630,7630,7630,0
20240216,180300,254568390,7630,7630,7630,7630,0
20240216,180200,254568390,7630,7630,7630,7630,0
20240216,180100,254568390,7630,7630,7630,7630,0
20240216,180000,254568390,7630,7630,7630,7630,0
20240216,175900,254568390,7630,7630,7630,7630,0
20240216,175800,254568390,7630,7630,7630,7630,0
20240216,175700,254568390,7630,7630,7630,7630,0
20240216,175600,254568390,7630,7630,7630,7630,0
20240216,175500,254568390,7630,7630,7630,7630,0
20240216,175400,254568390,7630,7630,7630,7630,0
20240216,175300,254568390,7630,7630,7630,7630,0
20240216,175200,254568390,7630,7630,7630,7630,0
20240216,175100,254568390,7630,7630,7630,7630,0
20240216,175000,254568390,7630,7630,7630,7630,0
20240216,174900,254568390,7630,7630,7630,7630,0
20240216,174800,254568390,7630,7630,7630,7630,167
20240216,174700,254568390,7630,7630,7630,7630,0
20240216,174600,254568390,7630,7630,7630,7630,0
20240216,174500,254568390,7630,7630,7630,7630,0
20240216,174400,254568390,7630,7630,7630,7630,0
20240216,174300,254568390,7630,7630,7630,7630,0
20240216,174200,254568390,7630,7630,7630,7630,0
20240216,174100,254568390,7630,7630,7630,7630,0
20240216,174000,254568390,7630,7630,7630,7630,0
20240216,173900,254568390,7630,7630,7630,7630,0
20240216,173800,254568390,7630,7630,7630,7630,0
20240216,173700,254568390,7630,7630,7630,7630,0
20240216,173600,254568390,7630,7630,7630,7630,0
20240216,173500,254568390,7630,7630,7630,7630,0
20240216,173400,254568390,7630,7630,7630,7630,0
20240216,173300,254568390,7630,7630,7630,7630,0
20240216,173200,254568390,7630,7630,7630,7630,0
20240216,173100,254568390,7630,7630,7630,7630,0
20240216,173000,254568390,7630,7630,7630,7630,0
20240216,172900,254568390,7630,7630,7630,7630,0
20240216,172800,254568390,7630,7630,7630,7630,0
20240216,172700,254568390,7630,7630,7630,7630,0
20240216,172600,254568390,7630,7630,7630,7630,0
20240216,172500,254568390,7630,7630,7630,7630,0
20240216,172400,254568390,7630,7630,7630,7630,0
20240216,172300,254568390,7630,7630,7630,7630,0
20240216,172200,254568390,7630,7630,7630,7630,0
20240216,172100,254568390,7630,7630,7630,7630,0
20240216,172000,254568390,7630,7630,7630,7630,0
20240216,171900,254568390,7630,7630,7630,7630,0
20240216,171800,254568390,7630,7630,7630,7630,167
20240216,171700,254568390,7630,7630,7630,7630,0
20240216,171600,254568390,7630,7630,7630,7630,0
20240216,171500,254568390,7630,7630,7630,7630,0
20240216,171400,254568390,7630,7630,7630,7630,0
20240216,171300,254568390,7630,7630,7630,7630,0
20240216,171200,254568390,7630,7630,7630,7630,0
20240216,171100,254568390,7630,7630,7630,7630,0
20240216,171000,254568390,7630,7630,7630,7630,0
20240216,170900,254568390,7630,7630,7630,7630,0
20240216,170800,254568390,7630,7630,7630,7630,0
20240216,170700,254568390,7630,7630,7630,7630,0
20240216,170600,254568390,7630,7630,7630,7630,0
20240216,170500,254568390,7630,7630,7630,7630,0
20240216,170400,254568390,7630,7630,7630,7630,0
20240216,170300,254568390,7630,7630,7630,7630,0
20240216,170200,254568390,7630,7630,7630,7630,0
20240216,170100,254568390,7630,7630,7630,7630,0
20240216,170000,254568390,7630,7630,7630,7630,0
20240216,165900,254568390,7630,7630,7630,7630,0
20240216,165800,254568390,7630,7630,7630,7630,0
20240216,165700,254568390,7630,7630,7630,7630,0
20240216,165600,254568390,7630,7630,7630,7630,0
20240216,165500,254568390,7630,7630,7630,7630,0
20240216,165400,254568390,7630,7630,7630,7630,0
20240216,165300,254568390,7630,7630,7630,7630,0
20240216,165200,254568390,7630,7630,7630,7630,0
20240216,165100,254568390,7630,7630,7630,7630,0
20240216,165000,254568390,7630,7630,7630,7630,0
20240216,164900,254568390,7630,7630,7630,7630,0
20240216,164800,254568390,7630,7630,7630,7630,167
20240216,164700,254568390,7630,7630,7630,7630,0
20240216,164600,254568390,7630,7630,7630,7630,0
20240216,164500,254568390,7630,7630,7630,7630,0
20240216,164400,254568390,7630,7630,7630,7630,0
20240216,164300,254568390,7630,7630,7630,7630,0
20240216,164200,254568390,7630,7630,7630,7630,0
20240216,164100,254568390,7630,7630,7630,7630,0
20240216,164000,254568390,7630,7630,7630,7630,0
20240216,163900,254568390,7630,7630,7630,7630,0
20240216,163800,254568390,7630,7630,7630,7630,0
20240216,163700,254568390,7630,7630,7630,7630,0
20240216,163600,254568390,7630,7630,7630,7630,0
20240216,163500,254568390,7630,7630,7630,7630,0
20240216,163400,254568390,7630,7630,7630,7630,0
20240216,163300,254568390,7630,7630,7630,7630,0
20240216,163200,254568390,7630,7630,7630,7630,0
20240216,163100,254568390,7630,7630,7630,7630,0
20240216,163000,254568390,7630,7630,7630,7630,0
20240216,162900,254568390,7630,7630,7630,7630,0
20240216,162800,254568390,7630,7630,7630,7630,0
20240216,162700,254568390,7630,7630,7630,7630,0
20240216,162600,254568390,7630,7630,7630,7630,0
20240216,162500,254568390,7630,7630,7630,7630,0
20240216,162400,254568390,7630,7630,7630,7630,0
20240216,162300,254568390,7630,7630,7630,7630,0
20240216,162200,254568390,7630,7630,7630,7630,0
20240216,162100,254568390,7630,7630,7630,7630,0
20240216,162000,254568390,7630,7630,7630,7630,0
20240216,161900,254568390,7630,7630,7630,7630,0
20240216,161800,254568390,7630,7630,7630,7630,167
20240216,161700,254568390,7630,7630,7630,7630,0
20240216,161600,254568390,7630,7630,7630,7630,0
20240216,161500,254568390,7630,7630,7630,7630,0
20240216,161400,254568390,7630,7630,7630,7630,0
20240216,161300,254568390,7630,7630,7630,7630,0
20240216,161200,254568390,7630,7630,7630,7630,0
20240216,161100,254568390,7630,7630,7630,7630,0
20240216,161000,254568390,7630,7630,7630,7630,0
20240216,160900,254568390,7630,7630,7630,7630,0
20240216,160800,254568390,7630,7630,7630,7630,0
20240216,160700,254568390,7630,7630,7630,7630,0
20240216,160600,254568390,7630,7630,7630,7630,0
20240216,160500,254568390,7630,7630,7630,7630,0
20240216,160400,254568390,7630,7630,7630,7630,0
20240216,160300,254568390,7630,7630,7630,7630,0
20240216,160200,254568390,7630,7630,7630,7630,0
20240216,160100,254568390,7630,7630,7630,7630,0
20240216,160000,254568390,7630,7630,7630,7630,0
20240216,155900,254568390,7630,7630,7630,7630,0
20240216,155800,254568390,7630,7630,7630,7630,0
20240216,155700,254568390,7630,7630,7630,7630,0
20240216,155600,254568390,7630,7630,7630,7630,0
20240216,155500,254568390,7630,7630,7630,7630,0
20240216,155400,254568390,7630,7630,7630,7630,0
20240216,155300,254568390,7630,7630,7630,7630,0
20240216,155200,254568390,7630,7630,7630,7630,0
20240216,155100,254568390,7630,7630,7630,7630,0
20240216,155000,254568390,7630,7630,7630,7630,0
20240216,154900,254568390,7630,7630,7630,7630,0
20240216,154800,254568390,7630,7630,7630,7630,167
20240216,154700,254568390,7630,7630,7630,7630,0
20240216,154600,254568390,7630,7630,7630,7630,0
20240216,154500,254568390,7630,7630,7630,7630,0
20240216,154400,254568390,7630,7630,7630,7630,0
20240216,154300,254568390,7630,7630,7630,7630,0
20240216,154200,254568390,7630,7630,7630,7630,0
20240216,154100,254568390,7630,7630,7630,7630,0
20240216,154000,254568390,7630,7630,7630,7630,0
20240216,153900,254568390,7630,7630,7630,7630,0
20240216,153800,254568390,7630,7630,7630,7630,0
20240216,153700,254568390,7630,7630,7630,7630,0
20240216,153600,254568390,7630,7630,7630,7630,0
20240216,153500,254568390,7630,7630,7630,7630,0
20240216,153400,254568390,7630,7630,7630,7630,0
20240216,153300,254568390,7630,7630,7630,7630,0
20240216,153200,254568390,7630,7630,7630,7630,0
20240216,153100,254568390,7630,7630,7630,7630,0
20240216,153000,254568390,7630,7630,7630,7630,167
20240216,152900,253294180,7630,7630,7630,7630,0
20240216,152800,253294180,7630,7630,7630,7630,0
20240216,152700,253294180,7630,7630,7630,7630,0
20240216,152600,253294180,7630,7630,7630,7630,0
20240216,152500,253294180,7630,7630,7630,7630,0
20240216,152400,253294180,7630,7630,7630,7630,0
20240216,152300,253294180,7630,7630,7630,7630,0
20240216,152200,253294180,7630,7630,7630,7630,0
20240216,152100,253294180,7630,7630,7630,7630,0
20240216,152000,253294180,7630,7630,7630,7630,0
20240216,151900,253294180,7630,7650,7650,7630,524
20240216,151800,249286970,7660,7660,7660,7660,0
20240216,151700,249286970,7660,7660,7660,7660,0
20240216,151600,249286970,7660,7660,7660,7660,26
20240216,151500,249087810,7660,7650,7660,7650,497
20240216,151400,245281260,7650,7650,7650,7650,5
20240216,151300,245243010,7640,7640,7640,7640,1
20240216,151200,245235370,7640,7640,7640,7640,0
20240216,151100,245235370,7640,7640,7640,7640,0
20240216,151000,245235370,7640,7640,7640,7640,8
20240216,150900,245174250,7640,7640,7640,7640,2
20240216,150800,245158970,7640,7650,7650,7640,54
20240216,150700,244746400,7650,7650,7650,7650,13
20240216,150600,244646950,7650,7640,7650,7640,37
20240216,150500,244363910,7640,7640,7640,7640,774
20240216,150400,238450550,7650,7640,7650,7640,73
20240216,150300,237892790,7640,7640,7640,7640,0
20240216,150200,237892790,7640,7640,7640,7640,0
20240216,150100,237892790,7640,7640,7640,7640,0
20240216,150000,237892790,7640,7640,7640,7640,54
20240216,145900,237480230,7650,7650,7650,7650,360
20240216,145800,234726230,7640,7640,7640,7640,2
20240216,145700,234710950,7640,7640,7640,7640,0
20240216,145600,234710950,7640,7640,7640,7640,0
20240216,145500,234710950,7640,7640,7640,7640,30
20240216,145400,234481750,7640,7640,7640,7640,0
20240216,145300,234481750,7640,7630,7640,7630,75
20240216,145200,233908810,7630,7640,7640,7630,311
20240216,145100,231532880,7630,7630,7630,7630,0
20240216,145000,231532880,7630,7630,7630,7630,0
20240216,144900,231532880,7630,7630,7630,7630,0
20240216,144800,231532880,7630,7630,7630,7630,0
20240216,144700,231532880,7630,7630,7630,7630,1
20240216,144600,231525250,7630,7640,7640,7630,11
20240216,144500,231441220,7630,7630,7630,7630,19
20240216,144400,231296250,7610,7610,7610,7610,0
20240216,144300,231296250,7610,7610,7610,7610,2
20240216,144200,231281030,7630,7630,7630,7630,1
20240216,144100,231273400,7610,7610,7610,7610,0
20240216,144000,231273400,7610,7610,7610,7610,0
20240216,143900,231273400,7610,7610,7610,7610,0
20240216,143800,231273400,7610,7610,7610,7610,0
20240216,143700,231273400,7610,7610,7610,7610,0
20240216,143600,231273400,7610,7610,7610,7610,87
20240216,143500,230611330,7610,7610,7610,7610,0
20240216,143400,230611330,7610,7610,7610,7610,0
20240216,143300,230611330,7610,7610,7610,7610,7
20240216,143200,230558060,7640,7640,7640,7640,0
20240216,143100,230558060,7640,7640,7640,7640,0
20240216,143000,230558060,7640,7640,7640,7640,0
20240216,142900,230558060,7640,7640,7640,7640,0
20240216,142800,230558060,7640,7640,7640,7640,0
20240216,142700,230558060,7640,7630,7640,7630,100
20240216,142600,229794090,7640,7640,7640,7640,0
20240216,142500,229794090,7640,7640,7640,7640,0
20240216,142400,229794090,7640,7640,7640,7640,0
20240216,142300,229794090,7640,7640,7640,7640,0
20240216,142200,229794090,7640,7640,7640,7640,0
20240216,142100,229794090,7640,7640,7640,7640,0
20240216,142000,229794090,7640,7640,7640,7640,0
20240216,141900,229794090,7640,7610,7640,7600,3
20240216,141800,229771240,7600,7600,7600,7600,0
20240216,141700,229771240,7600,7610,7610,7600,2000
20240216,141600,214567750,7640,7640,7640,7640,1
20240216,141500,214560110,7640,7630,7640,7630,6
20240216,141400,214514320,7610,7610,7610,7610,0
20240216,141300,214514320,7610,7610,7610,7610,0
20240216,141200,214514320,7610,7610,7610,7610,1
20240216,141100,214506710,7610,7610,7610,7610,0
20240216,141000,214506710,7610,7610,7610,7610,0
20240216,140900,214506710,7610,7610,7610,7610,0
20240216,140800,214506710,7610,7610,7610,7610,299
20240216,140700,212231320,7610,7620,7620,7610,1036
20240216,140600,204345850,7610,7630,7630,7610,740
20240216,140500,198707480,7640,7640,7640,7640,0
20240216,140400,198707480,7640,7640,7640,7640,0
20240216,140300,198707480,7640,7640,7640,7640,0
20240216,140200,198707480,7640,7640,7640,7640,10
20240216,140100,198631080,7640,7640,7640,7640,0
20240216,140000,198631080,7640,7640,7640,7640,0
20240216,135900,198631080,7640,7640,7640,7640,0
20240216,135800,198631080,7640,7640,7640,7640,0
20240216,135700,198631080,7640,7640,7640,7640,121
20240216,135600,197706640,7640,7640,7640,7640,0
20240216,135500,197706640,7640,7640,7640,7640,1000
20240216,135400,190066640,7640,7640,7640,7640,0
20240216,135300,190066640,7640,7640,7640,7640,0
20240216,135200,190066640,7640,7640,7640,7640,0
20240216,135100,190066640,7640,7640,7640,7640,0
20240216,135000,190066640,7640,7640,7640,7640,0
20240216,134900,190066640,7640,7640,7640,7640,0
20240216,134800,190066640,7640,7640,7640,7640,0
20240216,134700,190066640,7640,7640,7640,7640,1
20240216,134600,190059000,7650,7650,7650,7650,1
20240216,134500,190051350,7640,7640,7640,7640,0
20240216,134400,190051350,7640,7640,7640,7640,0
20240216,134300,190051350,7640,7640,7640,7640,0
20240216,134200,190051350,7640,7640,7640,7640,16
20240216,134100,189929110,7650,7650,7650,7650,0
20240216,134000,189929110,7650,7650,7650,7650,0
20240216,133900,189929110,7650,7650,7650,7650,100
20240216,133800,189164110,7650,7650,7650,7650,0
20240216,133700,189164110,7650,7650,7650,7650,0
20240216,133600,189164110,7650,7650,7650,7650,0
20240216,133500,189164110,7650,7650,7650,7650,0
20240216,133400,189164110,7650,7650,7650,7650,10
20240216,133300,189087610,7620,7640,7640,7620,1000
20240216,133200,181466070,7670,7670,7670,7670,15
20240216,133100,181351020,7660,7660,7660,7660,0
20240216,133000,181351020,7660,7660,7660,7660,41
20240216,132900,181036960,7670,7670,7670,7670,0
20240216,132800,181036960,7670,7670,7670,7630,2020
20240216,132700,165614010,7650,7650,7650,7650,1
20240216,132600,165606360,7650,7650,7650,7650,1
20240216,132500,165598710,7670,7670,7670,7670,29
20240216,132400,165376280,7670,7670,7670,7670,11
20240216,132300,165291910,7670,7670,7670,7670,35
20240216,132200,165023460,7670,7660,7670,7660,11
20240216,132100,164939100,7680,7680,7680,7680,0
20240216,132000,164939100,7680,7680,7680,7680,0
20240216,131900,164939100,7680,7660,7680,7660,71
20240216,131800,164394640,7660,7680,7680,7660,721
20240216,131700,158866680,7680,7670,7680,7670,220
20240216,131600,157179080,7680,7680,7680,7680,0
20240216,131500,157179080,7680,7680,7680,7680,0
20240216,131400,157179080,7680,7680,7680,7680,0
20240216,131300,157179080,7680,7680,7680,7680,0
20240216,131200,157179080,7680,7670,7680,7670,450
20240216,131100,153723580,7670,7670,7670,7670,0
20240216,131000,153723580,7670,7670,7670,7670,0
20240216,130900,153723580,7670,7670,7670,7670,0
20240216,130800,153723580,7670,7670,7680,7670,7
20240216,130700,153669880,7680,7680,7680,7680,0
20240216,130600,153669880,7680,7680,7680,7680,0
20240216,130500,153669880,7680,7680,7680,7680,1
20240216,130400,153662200,7660,7660,7660,7660,0
20240216,130300,153662200,7660,7660,7660,7660,0
20240216,130200,153662200,7660,7660,7660,7660,0
20240216,130100,153662200,7660,7660,7660,7660,0
20240216,130000,153662200,7660,7670,7670,7660,9
20240216,125900,153593240,7680,7680,7680,7680,1
20240216,125800,153585560,7680,7690,7690,7680,223
20240216,125700,151872390,7690,7690,7690,7690,0
20240216,125600,151872390,7690,7690,7690,7690,1
20240216,125500,151864700,7690,7690,7690,7690,0
20240216,125400,151864700,7690,7690,7690,7690,11
20240216,125300,151780110,7690,7690,7690,7690,2
20240216,125200,151764730,7680,7670,7680,7670,420
20240216,125100,148539700,7670,7670,7670,7670,0
20240216,125000,148539700,7670,7670,7670,7670,0
20240216,124900,148539700,7670,7670,7670,7670,200
20240216,124800,147005700,7630,7630,7630,7630,0
20240216,124700,147005700,7630,7630,7630,7630,0
20240216,124600,147005700,7630,7630,7630,7630,0
20240216,124500,147005700,7630,7630,7630,7630,0
20240216,124400,147005700,7630,7630,7630,7630,0
20240216,124300,147005700,7630,7660,7660,7630,1000
20240216,124200,139355940,7670,7670,7670,7670,0
20240216,124100,139355940,7670,7670,7670,7670,0
20240216,124000,139355940,7670,7660,7670,7660,136
20240216,123900,138314170,7660,7660,7660,7660,0
20240216,123800,138314170,7660,7660,7660,7660,5
20240216,123700,138275870,7660,7660,7660,7660,0
20240216,123600,138275870,7660,7660,7660,7660,44
20240216,123500,137938830,7660,7660,7660,7660,40
20240216,123400,137632430,7660,7650,7660,7650,124
20240216,123300,136683590,7660,7660,7660,7660,0
20240216,123200,136683590,7660,7660,7660,7660,50
20240216,123100,136300590,7660,7660,7660,7660,20
20240216,123000,136147390,7650,7650,7650,7650,148
20240216,122900,135015190,7660,7660,7660,7660,0
20240216,122800,135015190,7660,7650,7660,7650,140
20240216,122700,133942890,7660,7660,7660,7660,48
20240216,122600,133575210,7650,7650,7650,7650,32
20240216,122500,133330410,7650,7650,7650,7650,0
20240216,122400,133330410,7650,7650,7650,7650,1
20240216,122300,133322760,7650,7660,7660,7650,33
20240216,122200,133069990,7650,7650,7650,7650,5
20240216,122100,133031740,7650,7650,7650,7650,0
20240216,122000,133031740,7650,7650,7650,7650,0
20240216,121900,133031740,7650,7650,7650,7650,0
20240216,121800,133031740,7650,7650,7650,7650,0
20240216,121700,133031740,7650,7650,7650,7650,0
20240216,121600,133031740,7650,7650,7650,7650,43
20240216,121500,132702790,7650,7630,7650,7630,530
20240216,121400,128658290,7650,7650,7650,7650,0
20240216,121300,128658290,7650,7650,7650,7650,0
20240216,121200,128658290,7650,7650,7650,7650,0
20240216,121100,128658290,7650,7650,7650,7650,0
20240216,121000,128658290,7650,7650,7650,7650,1
20240216,120900,128650640,7650,7650,7650,7650,0
20240216,120800,128650640,7650,7650,7650,7650,0
20240216,120700,128650640,7650,7650,7650,7650,0
20240216,120600,128650640,7650,7650,7650,7650,0
20240216,120500,128650640,7650,7650,7650,7650,0
20240216,120400,128650640,7650,7650,7650,7650,0
20240216,120300,128650640,7650,7650,7650,7650,0
20240216,120200,128650640,7650,7650,7650,7650,10
20240216,120100,128574140,7650,7650,7650,7650,0
20240216,120000,128574140,7650,7650,7650,7650,464
20240216,115900,125024540,7650,7650,7650,7650,0
20240216,115800,125024540,7650,7650,7650,7650,0
20240216,115700,125024540,7650,7650,7650,7650,0
20240216,115600,125024540,7650,7650,7650,7650,0
20240216,115500,125024540,7650,7650,7650,7650,0
20240216,115400,125024540,7650,7650,7650,7650,0
20240216,115300,125024540,7650,7650,7650,7650,0
20240216,115200,125024540,7650,7650,7650,7650,0
20240216,115100,125024540,7650,7650,7650,7650,0
20240216,115000,125024540,7650,7650,7650,7650,1
20240216,114900,125016890,7630,7630,7630,7630,0
20240216,114800,125016890,7630,7630,7630,7630,0
20240216,114700,125016890,7630,7630,7630,7630,0
20240216,114600,125016890,7630,7630,7630,7630,0
20240216,114500,125016890,7630,7640,7640,7630,31
20240216,114400,124780220,7640,7640,7640,7640,88
20240216,114300,124107900,7630,7630,7630,7630,0
20240216,114200,124107900,7630,7630,7630,7630,0
20240216,114100,124107900,7630,7630,7630,7630,0
20240216,114000,124107900,7630,7620,7630,7620,789
20240216,113900,118092040,7620,7620,7620,7620,0
20240216,113800,118092040,7620,7620,7620,7620,2
20240216,113700,118076800,7620,7620,7620,7620,3
20240216,113600,118053940,7620,7620,7620,7620,27
20240216,113500,117848200,7620,7620,7620,7620,20
20240216,113400,117695800,7620,7620,7620,7620,0
20240216,113300,117695800,7620,7620,7620,7620,30
20240216,113200,117467200,7600,7600,7600,7600,311
20240216,113100,115103600,7600,7600,7600,7600,0
20240216,113000,115103600,7600,7600,7600,7600,0
20240216,112900,115103600,7600,7600,7600,7600,0
20240216,112800,115103600,7600,7600,7600,7600,0
20240216,112700,115103600,7600,7600,7600,7600,0
20240216,112600,115103600,7600,7600,7600,7600,1
20240216,112500,115096000,7600,7600,7600,7600,136
20240216,112400,114062400,7590,7590,7590,7590,0
20240216,112300,114062400,7590,7590,7590,7590,0
20240216,112200,114062400,7590,7590,7590,7590,185
20240216,112100,112658250,7600,7620,7620,7600,252
20240216,112000,110743030,7620,7620,7620,7620,1
20240216,111900,110735410,7600,7600,7600,7600,0
20240216,111800,110735410,7600,7600,7600,7600,0
20240216,111700,110735410,7600,7600,7600,7600,51
20240216,111600,110347810,7600,7600,7600,7600,44
20240216,111500,110013410,7600,7600,7600,7600,0
20240216,111400,110013410,7600,7600,7600,7600,40
20240216,111300,109709410,7600,7600,7620,7600,55
20240216,111200,109291390,7590,7590,7590,7590,0
20240216,111100,109291390,7590,7600,7600,7590,48
20240216,111000,108926770,7580,7580,7580,7580,1
20240216,110900,108919190,7580,7590,7590,7580,440
20240216,110800,105582060,7600,7600,7600,7600,31
20240216,110700,105346460,7600,7610,7610,7600,919
20240216,110600,98358910,7620,7620,7620,7620,2
20240216,110500,98343670,7620,7620,7620,7620,50
20240216,110400,97962670,7620,7620,7620,7620,225
20240216,110300,96248170,7610,7610,7610,7610,7
20240216,110200,96194900,7620,7620,7620,7620,252
20240216,110100,94274660,7610,7610,7610,7610,6
20240216,110000,94229000,7600,7600,7600,7600,0
20240216,105900,94229000,7600,7610,7610,7600,110
20240216,105800,93392900,7620,7620,7620,7620,0
20240216,105700,93392900,7620,7620,7620,7620,0
20240216,105600,93392900,7620,7620,7620,7620,0
20240216,105500,93392900,7620,7620,7620,7620,5
20240216,105400,93354800,7600,7600,7600,7600,0
20240216,105300,93354800,7600,7600,7600,7600,0
20240216,105200,93354800,7600,7600,7600,7600,0
20240216,105100,93354800,7600,7600,7600,7600,47
20240216,105000,92997600,7600,7600,7600,7600,12
20240216,104900,92906400,7600,7600,7600,7600,34
20240216,104800,92648000,7590,7590,7590,7590,0
20240216,104700,92648000,7590,7600,7600,7590,69
20240216,104600,92123620,7580,7610,7610,7580,889
20240216,104500,85368170,7610,7610,7610,7610,100
20240216,104400,84607170,7600,7600,7600,7600,2
20240216,104300,84591970,7630,7630,7630,7630,1
20240216,104200,84584340,7630,7630,7630,7630,0
20240216,104100,84584340,7630,7620,7630,7600,594
20240216,104000,80069090,7630,7620,7630,7620,4
20240216,103900,80038600,7620,7620,7620,7620,112
20240216,103800,79185160,7620,7620,7620,7620,1
20240216,103700,79177540,7640,7640,7640,7640,0
20240216,103600,79177540,7640,7640,7640,7640,0
20240216,103500,79177540,7640,7620,7640,7620,6
20240216,103400,79131800,7620,7630,7630,7620,560
20240216,103300,74861310,7640,7640,7640,7630,36
20240216,103200,74586300,7650,7640,7650,7640,106
20240216,103100,73776450,7640,7640,7640,7640,0
20240216,103000,73776450,7640,7640,7640,7640,0
20240216,102900,73776450,7640,7640,7640,7640,0
20240216,102800,73776450,7640,7640,7640,7640,0
20240216,102700,73776450,7640,7640,7640,7640,0
20240216,102600,73776450,7640,7640,7640,7640,0
20240216,102500,73776450,7640,7640,7640,7640,0
20240216,102400,73776450,7640,7640,7640,7640,0
20240216,102300,73776450,7640,7640,7640,7640,0
20240216,102200,73776450,7640,7640,7640,7640,0
20240216,102100,73776450,7640,7640,7640,7640,0
20240216,102000,73776450,7640,7640,7640,7640,3
20240216,101900,73753530,7640,7640,7640,7640,0
20240216,101800,73753530,7640,7640,7640,7640,326
20240216,101700,71262890,7630,7630,7630,7630,287
20240216,101600,69073080,7640,7650,7650,7640,674
20240216,101500,63922510,7660,7660,7660,7660,0
20240216,101400,63922510,7660,7660,7660,7660,0
20240216,101300,63922510,7660,7660,7660,7660,20
20240216,101200,63769310,7650,7660,7660,7650,27
20240216,101100,63562670,7660,7660,7660,7660,216
20240216,101000,61908110,7660,7660,7660,7660,1
20240216,100900,61900450,7660,7660,7660,7660,100
20240216,100800,61134450,7660,7650,7660,7650,52
20240216,100700,60736390,7640,7640,7640,7640,114
20240216,100600,59865430,7650,7650,7650,7650,0
20240216,100500,59865430,7650,7650,7650,7650,0
20240216,100400,59865430,7650,7650,7650,7650,0
20240216,100300,59865430,7650,7650,7650,7650,2
20240216,100200,59850130,7660,7660,7660,7660,582
20240216,100100,55392010,7670,7670,7670,7670,43
20240216,100000,55062200,7670,7660,7670,7660,276
20240216,095900,52945720,7670,7630,7670,7630,340
20240216,095800,50343880,7630,7630,7630,7630,31
20240216,095700,50107350,7670,7670,7670,7670,95
20240216,095600,49378700,7670,7670,7670,7670,0
20240216,095500,49378700,7670,7670,7670,7670,40
20240216,095400,49071900,7670,7660,7670,7660,8
20240216,095300,49010570,7660,7660,7660,7660,5
20240216,095200,48972270,7660,7620,7660,7620,114
20240216,095100,48100470,7660,7650,7670,7650,204
20240216,095000,46537880,7630,7620,7650,7620,114
20240216,094900,45667910,7600,7600,7620,7590,1548
20240216,094800,33898940,7600,7600,7600,7600,37
20240216,094700,33617740,7590,7590,7590,7590,17
20240216,094600,33488710,7600,7600,7600,7600,130
20240216,094500,32500710,7600,7600,7600,7600,1
20240216,094400,32493110,7600,7580,7600,7560,505
20240216,094300,28674210,7600,7600,7600,7600,0
20240216,094200,28674210,7600,7600,7600,7600,31
20240216,094100,28438610,7600,7600,7600,7600,2
20240216,094000,28423410,7560,7560,7560,7560,1
20240216,093900,28415850,7560,7560,7560,7560,0
20240216,093800,28415850,7560,7560,7560,7560,0
20240216,093700,28415850,7560,7600,7600,7560,1004
20240216,093600,20821920,7600,7600,7600,7600,143
20240216,093500,19735120,7600,7600,7600,7600,0
20240216,093400,19735120,7600,7590,7600,7590,158
20240216,093300,18535720,7580,7580,7580,7580,109
20240216,093200,17709500,7580,7560,7580,7560,66
20240216,093100,17209610,7580,7560,7580,7560,25
20240216,093000,17020410,7570,7570,7570,7570,717
20240216,092900,11592720,7570,7560,7570,7560,9
20240216,092800,11524660,7560,7570,7570,7560,145
20240216,092700,10427290,7570,7570,7570,7570,0
20240216,092600,10427290,7570,7560,7570,7560,17
20240216,092500,10298740,7560,7550,7560,7550,243
20240216,092400,8463090,7540,7530,7540,7530,173
20240216,092300,7159950,7520,7520,7520,7520,63
20240216,092200,6686190,7520,7530,7530,7520,207
20240216,092100,5127550,7530,7530,7530,7530,0
20240216,092000,5127550,7530,7530,7530,7530,1
20240216,091900,5120020,7510,7510,7510,7510,0
20240216,091800,5120020,7510,7510,7520,7510,5
20240216,091700,5082450,7530,7510,7530,7510,3
20240216,091600,5059890,7510,7520,7530,7510,53
20240216,091500,4661660,7530,7530,7530,7530,0
20240216,091400,4661660,7530,7530,7530,7530,0
20240216,091300,4661660,7530,7530,7530,7530,0
20240216,091200,4661660,7530,7530,7530,7530,0
20240216,091100,4661660,7530,7520,7530,7520,46
20240216,091000,4315730,7520,7520,7520,7520,55
20240216,090900,3902130,7520,7530,7530,7520,97
20240216,090800,3172680,7520,7530,7530,7510,30
20240216,090700,2947260,7510,7520,7520,7510,72
20240216,090600,2406500,7520,7520,7520,7520,203
20240216,090500,879940,7530,7530,7530,7530,0
20240216,090400,879940,7530,7530,7530,7530,10
20240216,090300,804640,7520,7520,7520,7520,5
20240216,090200,767040,7520,7520,7520,7520,54
20240216,090100,360960,7520,7520,7520,7520,0
20240216,090000,360960,7520,7520,7520,7520,48