KissMeData/001250/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183300,890312435,2610,2610,2610,2610,3938
20240223,183200,890312435,2610,2610,2610,2610,0
20240223,183100,890312435,2610,2610,2610,2610,0
20240223,183000,890312435,2610,2610,2610,2610,0
20240223,182900,890312435,2610,2610,2610,2610,0
20240223,182800,890312435,2610,2610,2610,2610,0
20240223,182700,890312435,2610,2610,2610,2610,0
20240223,182600,890312435,2610,2610,2610,2610,0
20240223,182500,890312435,2610,2610,2610,2610,0
20240223,182400,890312435,2610,2610,2610,2610,0
20240223,182300,890312435,2610,2610,2610,2610,0
20240223,182200,890312435,2610,2610,2610,2610,0
20240223,182100,890312435,2610,2610,2610,2610,0
20240223,182000,890312435,2610,2610,2610,2610,0
20240223,181900,890312435,2610,2610,2610,2610,0
20240223,181800,890312435,2610,2610,2610,2610,0
20240223,181700,890312435,2610,2610,2610,2610,0
20240223,181600,890312435,2610,2610,2610,2610,0
20240223,181500,890312435,2610,2610,2610,2610,0
20240223,181400,890312435,2610,2610,2610,2610,0
20240223,181300,890312435,2610,2610,2610,2610,0
20240223,181200,890312435,2610,2610,2610,2610,0
20240223,181100,890312435,2610,2610,2610,2610,0
20240223,181000,890312435,2610,2610,2610,2610,0
20240223,180900,890312435,2610,2610,2610,2610,0
20240223,180800,890312435,2610,2610,2610,2610,0
20240223,180700,890312435,2610,2610,2610,2610,0
20240223,180600,890312435,2610,2610,2610,2610,0
20240223,180500,890312435,2610,2610,2610,2610,0
20240223,180400,890312435,2610,2610,2610,2610,0
20240223,180300,890312435,2610,2610,2610,2610,3938
20240223,180200,890312435,2610,2610,2610,2610,0
20240223,180100,890312435,2610,2610,2610,2610,0
20240223,180000,890312435,2610,2610,2610,2610,0
20240223,175900,890312435,2610,2610,2610,2610,0
20240223,175800,890312435,2610,2610,2610,2610,0
20240223,175700,890312435,2610,2610,2610,2610,0
20240223,175600,890312435,2610,2610,2610,2610,0
20240223,175500,890312435,2610,2610,2610,2610,0
20240223,175400,890312435,2610,2610,2610,2610,0
20240223,175300,890312435,2610,2610,2610,2610,0
20240223,175200,890312435,2610,2610,2610,2610,0
20240223,175100,890312435,2610,2610,2610,2610,0
20240223,175000,890312435,2610,2610,2610,2610,0
20240223,174900,890312435,2610,2610,2610,2610,0
20240223,174800,890312435,2610,2610,2610,2610,0
20240223,174700,890312435,2610,2610,2610,2610,0
20240223,174600,890312435,2610,2610,2610,2610,0
20240223,174500,890312435,2610,2610,2610,2610,0
20240223,174400,890312435,2610,2610,2610,2610,0
20240223,174300,890312435,2610,2610,2610,2610,0
20240223,174200,890312435,2610,2610,2610,2610,0
20240223,174100,890312435,2610,2610,2610,2610,0
20240223,174000,890312435,2610,2610,2610,2610,0
20240223,173900,890312435,2610,2610,2610,2610,0
20240223,173800,890312435,2610,2610,2610,2610,0
20240223,173700,890312435,2610,2610,2610,2610,0
20240223,173600,890312435,2610,2610,2610,2610,0
20240223,173500,890312435,2610,2610,2610,2610,0
20240223,173400,890312435,2610,2610,2610,2610,0
20240223,173300,890312435,2610,2610,2610,2610,3938
20240223,173200,890312435,2610,2610,2610,2610,0
20240223,173100,890312435,2610,2610,2610,2610,0
20240223,173000,890312435,2610,2610,2610,2610,0
20240223,172900,890312435,2610,2610,2610,2610,0
20240223,172800,890312435,2610,2610,2610,2610,0
20240223,172700,890312435,2610,2610,2610,2610,0
20240223,172600,890312435,2610,2610,2610,2610,0
20240223,172500,890312435,2610,2610,2610,2610,0
20240223,172400,890312435,2610,2610,2610,2610,0
20240223,172300,890312435,2610,2610,2610,2610,0
20240223,172200,890312435,2610,2610,2610,2610,0
20240223,172100,890312435,2610,2610,2610,2610,0
20240223,172000,890312435,2610,2610,2610,2610,0
20240223,171900,890312435,2610,2610,2610,2610,0
20240223,171800,890312435,2610,2610,2610,2610,0
20240223,171700,890312435,2610,2610,2610,2610,0
20240223,171600,890312435,2610,2610,2610,2610,0
20240223,171500,890312435,2610,2610,2610,2610,0
20240223,171400,890312435,2610,2610,2610,2610,0
20240223,171300,890312435,2610,2610,2610,2610,0
20240223,171200,890312435,2610,2610,2610,2610,0
20240223,171100,890312435,2610,2610,2610,2610,0
20240223,171000,890312435,2610,2610,2610,2610,0
20240223,170900,890312435,2610,2610,2610,2610,0
20240223,170800,890312435,2610,2610,2610,2610,0
20240223,170700,890312435,2610,2610,2610,2610,0
20240223,170600,890312435,2610,2610,2610,2610,0
20240223,170500,890312435,2610,2610,2610,2610,0
20240223,170400,890312435,2610,2610,2610,2610,0
20240223,170300,890312435,2610,2610,2610,2610,3938
20240223,170200,890312435,2610,2610,2610,2610,0
20240223,170100,890312435,2610,2610,2610,2610,0
20240223,170000,890312435,2610,2610,2610,2610,0
20240223,165900,890312435,2610,2610,2610,2610,0
20240223,165800,890312435,2610,2610,2610,2610,0
20240223,165700,890312435,2610,2610,2610,2610,0
20240223,165600,890312435,2610,2610,2610,2610,0
20240223,165500,890312435,2610,2610,2610,2610,0
20240223,165400,890312435,2610,2610,2610,2610,0
20240223,165300,890312435,2610,2610,2610,2610,0
20240223,165200,890312435,2610,2610,2610,2610,0
20240223,165100,890312435,2610,2610,2610,2610,0
20240223,165000,890312435,2610,2610,2610,2610,0
20240223,164900,890312435,2610,2610,2610,2610,0
20240223,164800,890312435,2610,2610,2610,2610,0
20240223,164700,890312435,2610,2610,2610,2610,0
20240223,164600,890312435,2610,2610,2610,2610,0
20240223,164500,890312435,2610,2610,2610,2610,0
20240223,164400,890312435,2610,2610,2610,2610,0
20240223,164300,890312435,2610,2610,2610,2610,0
20240223,164200,890312435,2610,2610,2610,2610,0
20240223,164100,890312435,2610,2610,2610,2610,0
20240223,164000,890312435,2610,2610,2610,2610,0
20240223,163900,890312435,2610,2610,2610,2610,0
20240223,163800,890312435,2610,2610,2610,2610,0
20240223,163700,890312435,2610,2610,2610,2610,0
20240223,163600,890312435,2610,2610,2610,2610,0
20240223,163500,890312435,2610,2610,2610,2610,0
20240223,163400,890312435,2610,2610,2610,2610,0
20240223,163300,890312435,2610,2610,2610,2610,3938
20240223,163200,890312435,2610,2610,2610,2610,0
20240223,163100,890312435,2610,2610,2610,2610,0
20240223,163000,890312435,2610,2610,2610,2610,0
20240223,162900,890312435,2610,2610,2610,2610,0
20240223,162800,890312435,2610,2610,2610,2610,0
20240223,162700,890312435,2610,2610,2610,2610,0
20240223,162600,890312435,2610,2610,2610,2610,0
20240223,162500,890312435,2610,2610,2610,2610,0
20240223,162400,890312435,2610,2610,2610,2610,0
20240223,162300,890312435,2610,2610,2610,2610,0
20240223,162200,890312435,2610,2610,2610,2610,0
20240223,162100,890312435,2610,2610,2610,2610,0
20240223,162000,890312435,2610,2610,2610,2610,0
20240223,161900,890312435,2610,2610,2610,2610,0
20240223,161800,890312435,2610,2610,2610,2610,0
20240223,161700,890312435,2610,2610,2610,2610,0
20240223,161600,890312435,2610,2610,2610,2610,0
20240223,161500,890312435,2610,2610,2610,2610,0
20240223,161400,890312435,2610,2610,2610,2610,0
20240223,161300,890312435,2610,2610,2610,2610,0
20240223,161200,890312435,2610,2610,2610,2610,0
20240223,161100,890312435,2610,2610,2610,2610,0
20240223,161000,890312435,2610,2610,2610,2610,0
20240223,160900,890312435,2610,2610,2610,2610,0
20240223,160800,890312435,2610,2610,2610,2610,0
20240223,160700,890312435,2610,2610,2610,2610,0
20240223,160600,890312435,2610,2610,2610,2610,0
20240223,160500,890312435,2610,2610,2610,2610,0
20240223,160400,890312435,2610,2610,2610,2610,0
20240223,160300,890312435,2610,2610,2610,2610,3938
20240223,160200,890312435,2610,2610,2610,2610,0
20240223,160100,890312435,2610,2610,2610,2610,0
20240223,160000,890312435,2610,2610,2610,2610,0
20240223,155900,890312435,2610,2610,2610,2610,0
20240223,155800,890312435,2610,2610,2610,2610,0
20240223,155700,890312435,2610,2610,2610,2610,0
20240223,155600,890312435,2610,2610,2610,2610,0
20240223,155500,890312435,2610,2610,2610,2610,0
20240223,155400,890312435,2610,2610,2610,2610,0
20240223,155300,890312435,2610,2610,2610,2610,0
20240223,155200,890312435,2610,2610,2610,2610,0
20240223,155100,890312435,2610,2610,2610,2610,0
20240223,155000,890312435,2610,2610,2610,2610,0
20240223,154900,890312435,2610,2610,2610,2610,0
20240223,154800,890312435,2610,2610,2610,2610,0
20240223,154700,890312435,2610,2610,2610,2610,0
20240223,154600,890312435,2610,2610,2610,2610,0
20240223,154500,890312435,2610,2610,2610,2610,0
20240223,154400,890312435,2610,2610,2610,2610,0
20240223,154300,890312435,2610,2610,2610,2610,0
20240223,154200,890312435,2610,2610,2610,2610,0
20240223,154100,890312435,2610,2610,2610,2610,0
20240223,154000,890312435,2610,2610,2610,2610,0
20240223,153900,890312435,2610,2610,2610,2610,0
20240223,153800,890312435,2610,2610,2610,2610,0
20240223,153700,890312435,2610,2610,2610,2610,0
20240223,153600,890312435,2610,2610,2610,2610,0
20240223,153500,890312435,2610,2610,2610,2610,0
20240223,153400,890312435,2610,2610,2610,2610,0
20240223,153300,890312435,2610,2610,2610,2610,3938
20240223,153200,890312435,2610,2610,2610,2610,0
20240223,153100,890312435,2610,2610,2610,2610,0
20240223,153000,890312435,2610,2610,2610,2610,3938
20240223,152900,880034255,2610,2610,2610,2610,0
20240223,152800,880034255,2610,2610,2610,2610,0
20240223,152700,880034255,2610,2610,2610,2610,0
20240223,152600,880034255,2610,2610,2610,2610,0
20240223,152500,880034255,2610,2610,2610,2610,0
20240223,152400,880034255,2610,2610,2610,2610,0
20240223,152300,880034255,2610,2610,2610,2610,0
20240223,152200,880034255,2610,2610,2610,2610,0
20240223,152100,880034255,2610,2610,2610,2610,0
20240223,152000,880034255,2610,2610,2610,2610,0
20240223,151900,880034255,2610,2610,2610,2605,4886
20240223,151800,867287385,2605,2610,2610,2605,41
20240223,151700,867180575,2610,2605,2610,2605,507
20240223,151600,865859805,2605,2605,2605,2605,16
20240223,151500,865818125,2610,2610,2610,2605,25
20240223,151400,865752885,2605,2610,2610,2605,1005
20240223,151300,863134835,2610,2610,2610,2610,1
20240223,151200,863132225,2605,2610,2610,2605,353
20240223,151100,862212470,2610,2610,2610,2610,100
20240223,151000,861951470,2610,2605,2610,2605,1885
20240223,150900,857036045,2610,2610,2610,2610,0
20240223,150800,857036045,2610,2610,2610,2610,53
20240223,150700,856897715,2610,2610,2610,2610,38
20240223,150600,856798535,2605,2605,2605,2605,95
20240223,150500,856551060,2610,2610,2610,2605,1455
20240223,150400,852759780,2605,2605,2615,2605,1083
20240223,150300,849938535,2605,2610,2610,2605,3200
20240223,150200,841599865,2610,2615,2615,2610,476
20240223,150100,840357500,2610,2610,2610,2610,800
20240223,150000,838269500,2610,2610,2610,2610,500
20240223,145900,836964500,2615,2615,2615,2615,0
20240223,145800,836964500,2615,2615,2615,2615,30
20240223,145700,836886050,2615,2615,2615,2615,11
20240223,145600,836857285,2610,2610,2610,2610,0
20240223,145500,836857285,2610,2610,2610,2610,0
20240223,145400,836857285,2610,2610,2610,2610,55
20240223,145300,836713735,2615,2610,2615,2610,818
20240223,145200,834578745,2615,2615,2615,2615,5
20240223,145100,834565670,2610,2610,2610,2610,50
20240223,145000,834435170,2615,2615,2615,2615,50
20240223,144900,834304420,2615,2615,2615,2615,1
20240223,144800,834301805,2615,2615,2615,2615,0
20240223,144700,834301805,2615,2615,2615,2615,200
20240223,144600,833778805,2615,2615,2615,2615,0
20240223,144500,833778805,2615,2615,2615,2615,51
20240223,144400,833645440,2610,2615,2615,2610,4692
20240223,144300,821378360,2610,2610,2615,2610,1001
20240223,144200,818765745,2610,2610,2610,2610,200
20240223,144100,818243745,2615,2610,2615,2610,528
20240223,144000,816865565,2610,2610,2610,2610,357
20240223,143900,815933795,2610,2610,2610,2610,18
20240223,143800,815886815,2610,2610,2610,2610,2052
20240223,143700,810531095,2605,2605,2605,2605,0
20240223,143600,810531095,2605,2605,2605,2605,2
20240223,143500,810525885,2610,2610,2610,2610,10
20240223,143400,810499785,2605,2610,2615,2605,278
20240223,143300,809774210,2610,2605,2610,2605,825
20240223,143200,807624960,2605,2605,2605,2605,0
20240223,143100,807624960,2605,2610,2610,2605,638
20240223,143000,805959880,2610,2615,2615,2610,851
20240223,142900,803738765,2615,2615,2615,2615,1
20240223,142800,803736150,2605,2605,2605,2605,0
20240223,142700,803736150,2605,2605,2605,2605,30
20240223,142600,803658000,2605,2615,2615,2605,1832
20240223,142500,798876525,2610,2610,2610,2610,64
20240223,142400,798709485,2615,2615,2615,2615,1226
20240223,142300,795503495,2615,2610,2615,2610,1587
20240223,142200,791361375,2610,2610,2610,2610,0
20240223,142100,791361375,2610,2610,2610,2610,2
20240223,142000,791356155,2610,2610,2610,2610,101
20240223,141900,791092545,2615,2615,2615,2615,3
20240223,141800,791084700,2615,2610,2615,2605,820
20240223,141700,788948425,2615,2610,2615,2610,111
20240223,141600,788658660,2610,2610,2610,2610,428
20240223,141500,787541580,2610,2610,2610,2610,1
20240223,141400,787538970,2610,2610,2610,2610,576
20240223,141300,786035610,2610,2610,2610,2610,249
20240223,141200,785385720,2610,2610,2610,2610,1000
20240223,141100,782775720,2610,2610,2610,2610,10376
20240223,141000,755694360,2610,2610,2610,2610,109
20240223,140900,755409870,2615,2615,2615,2615,0
20240223,140800,755409870,2615,2615,2615,2615,281
20240223,140700,754675055,2610,2605,2610,2605,1524
20240223,140600,750705030,2610,2605,2610,2605,251
20240223,140500,750050420,2610,2610,2610,2610,49
20240223,140400,749922530,2610,2610,2615,2610,926
20240223,140300,747505645,2610,2610,2610,2610,2
20240223,140200,747500425,2615,2610,2615,2610,3114
20240223,140100,739372785,2615,2615,2615,2615,241
20240223,140000,738742570,2615,2610,2615,2610,510
20240223,135900,737411465,2615,2615,2615,2615,30
20240223,135800,737333015,2615,2615,2615,2615,905
20240223,135700,734966440,2615,2615,2615,2615,150
20240223,135600,734574190,2615,2615,2615,2615,50
20240223,135500,734443440,2615,2615,2615,2615,3
20240223,135400,734435595,2615,2610,2615,2610,5093
20240223,135300,721117880,2610,2610,2610,2610,3354
20240223,135200,712363940,2610,2610,2610,2610,5
20240223,135100,712350890,2610,2610,2610,2610,0
20240223,135000,712350890,2610,2610,2610,2610,3
20240223,134900,712343060,2610,2610,2610,2610,1439
20240223,134800,708587270,2605,2605,2605,2605,10
20240223,134700,708561220,2605,2610,2610,2605,1717
20240223,134600,704088035,2610,2610,2610,2610,52
20240223,134500,703952315,2610,2610,2610,2610,320
20240223,134400,703117115,2610,2610,2610,2610,26
20240223,134300,703049255,2610,2610,2610,2610,0
20240223,134200,703049255,2610,2605,2610,2605,2451
20240223,134100,696662400,2605,2605,2605,2605,5126
20240223,134000,683309170,2605,2605,2605,2605,0
20240223,133900,683309170,2605,2605,2605,2605,1033
20240223,133800,680618205,2605,2605,2605,2605,0
20240223,133700,680618205,2605,2605,2605,2605,0
20240223,133600,680618205,2605,2605,2605,2605,0
20240223,133500,680618205,2605,2605,2605,2605,0
20240223,133400,680618205,2605,2605,2605,2605,1674
20240223,133300,676257435,2605,2605,2605,2600,135
20240223,133200,675906010,2600,2605,2605,2600,212
20240223,133100,675354530,2605,2605,2605,2600,1323
20240223,133000,671908915,2605,2605,2605,2605,5959
20240223,132900,656385720,2610,2610,2610,2610,240
20240223,132800,655759320,2610,2605,2610,2605,139
20240223,132700,655397030,2605,2605,2605,2605,3791
20240223,132600,645521475,2605,2605,2605,2605,0
20240223,132500,645521475,2605,2605,2605,2605,0
20240223,132400,645521475,2605,2605,2605,2605,298
20240223,132300,644745185,2605,2605,2605,2605,25
20240223,132200,644680060,2605,2605,2605,2605,2
20240223,132100,644674850,2610,2610,2610,2610,0
20240223,132000,644674850,2610,2610,2610,2610,2
20240223,131900,644669630,2610,2610,2610,2610,0
20240223,131800,644669630,2610,2610,2610,2610,0
20240223,131700,644669630,2610,2610,2610,2610,268
20240223,131600,643970150,2610,2610,2610,2610,130
20240223,131500,643630850,2615,2610,2615,2610,2
20240223,131400,643625625,2610,2610,2610,2610,41
20240223,131300,643518615,2615,2615,2615,2615,56
20240223,131200,643372175,2610,2615,2615,2610,140
20240223,131100,643006125,2615,2615,2615,2615,1
20240223,131000,643003510,2610,2610,2610,2610,52
20240223,130900,642867790,2610,2610,2610,2610,204
20240223,130800,642335350,2610,2610,2610,2610,353
20240223,130700,641414020,2605,2605,2605,2605,1004
20240223,130600,638798600,2605,2610,2610,2605,2486
20240223,130500,632310390,2610,2610,2610,2610,800
20240223,130400,630222390,2610,2610,2610,2610,7
20240223,130300,630204120,2610,2610,2610,2610,0
20240223,130200,630204120,2610,2610,2610,2610,0
20240223,130100,630204120,2610,2610,2610,2610,0
20240223,130000,630204120,2610,2610,2610,2610,10
20240223,125900,630178020,2605,2605,2605,2605,300
20240223,125800,629396520,2615,2615,2615,2615,30
20240223,125700,629318070,2615,2615,2615,2615,10
20240223,125600,629291920,2610,2610,2610,2610,0
20240223,125500,629291920,2610,2610,2610,2610,1192
20240223,125400,626180800,2610,2610,2610,2610,100
20240223,125300,625919800,2610,2610,2610,2610,20
20240223,125200,625867600,2610,2605,2610,2605,16
20240223,125100,625825915,2610,2610,2610,2610,67
20240223,125000,625651045,2610,2610,2610,2610,51
20240223,124900,625517935,2605,2600,2605,2600,1112
20240223,124800,622624425,2600,2610,2610,2600,1795
20240223,124700,617948510,2605,2605,2605,2605,500
20240223,124600,616646010,2610,2605,2610,2605,870
20240223,124500,614379560,2610,2605,2610,2605,4027
20240223,124400,603889055,2605,2605,2605,2605,95
20240223,124300,603641580,2605,2605,2605,2605,1564
20240223,124200,599567360,2605,2605,2605,2605,70
20240223,124100,599385010,2605,2605,2605,2605,177
20240223,124000,598923925,2610,2605,2610,2605,996
20240223,123900,596329335,2610,2610,2610,2610,3852
20240223,123800,586275615,2615,2615,2615,2615,501
20240223,123700,584965500,2615,2615,2615,2615,50
20240223,123600,584834750,2615,2615,2615,2615,30
20240223,123500,584756300,2610,2610,2610,2610,0
20240223,123400,584756300,2610,2610,2610,2610,1824
20240223,123300,579995660,2605,2605,2605,2605,176
20240223,123200,579537180,2610,2610,2610,2610,403
20240223,123100,578485350,2610,2610,2610,2610,0
20240223,123000,578485350,2610,2610,2610,2610,200
20240223,122900,577963350,2610,2610,2610,2610,2974
20240223,122800,570201210,2615,2615,2615,2615,100
20240223,122700,569939710,2615,2615,2615,2615,0
20240223,122600,569939710,2615,2615,2615,2615,0
20240223,122500,569939710,2615,2615,2615,2615,123
20240223,122400,569618065,2615,2610,2615,2610,127
20240223,122300,569286095,2610,2610,2610,2610,2137
20240223,122200,563708525,2615,2615,2615,2615,0
20240223,122100,563708525,2615,2615,2615,2615,10
20240223,122000,563682375,2615,2615,2615,2615,600
20240223,121900,562113375,2615,2615,2615,2615,1
20240223,121800,562110760,2615,2615,2615,2615,0
20240223,121700,562110760,2615,2615,2615,2615,20
20240223,121600,562058460,2615,2615,2620,2615,66
20240223,121500,561885555,2620,2620,2620,2620,125
20240223,121400,561558055,2620,2620,2620,2620,0
20240223,121300,561558055,2620,2620,2620,2620,50
20240223,121200,561427055,2620,2620,2620,2620,160
20240223,121100,561007855,2620,2620,2620,2620,50
20240223,121000,560876855,2610,2620,2620,2610,227
20240223,120900,560284035,2610,2610,2610,2610,0
20240223,120800,560284035,2610,2620,2620,2610,546
20240223,120700,558857925,2620,2620,2620,2620,10
20240223,120600,558831725,2620,2620,2620,2620,0
20240223,120500,558831725,2620,2620,2620,2620,11
20240223,120400,558802905,2620,2615,2620,2615,11
20240223,120300,558774090,2610,2610,2610,2610,0
20240223,120200,558774090,2610,2610,2610,2610,50
20240223,120100,558643590,2620,2620,2620,2620,4
20240223,120000,558633110,2620,2620,2620,2620,1
20240223,115900,558630490,2610,2620,2620,2610,27
20240223,115800,558559850,2615,2615,2615,2615,50
20240223,115700,558429100,2615,2615,2615,2615,72
20240223,115600,558240820,2615,2615,2615,2615,1
20240223,115500,558238205,2615,2615,2615,2615,51
20240223,115400,558104840,2615,2615,2615,2615,224
20240223,115300,557519080,2610,2610,2610,2610,400
20240223,115200,556475080,2620,2620,2620,2620,8
20240223,115100,556454120,2620,2620,2620,2620,45
20240223,115000,556336220,2610,2610,2610,2610,0
20240223,114900,556336220,2610,2610,2610,2610,0
20240223,114800,556336220,2610,2610,2610,2610,40
20240223,114700,556231820,2620,2620,2620,2620,0
20240223,114600,556231820,2620,2620,2620,2620,0
20240223,114500,556231820,2620,2620,2620,2620,2
20240223,114400,556226580,2610,2610,2610,2610,754
20240223,114300,554258640,2620,2620,2620,2620,152
20240223,114200,553860400,2620,2620,2620,2620,0
20240223,114100,553860400,2620,2620,2620,2620,1
20240223,114000,553857780,2610,2610,2610,2610,1
20240223,113900,553855170,2610,2620,2620,2610,1019
20240223,113800,551185580,2610,2615,2620,2610,133
20240223,113700,550837380,2620,2620,2620,2620,2
20240223,113600,550832140,2615,2610,2615,2610,2382
20240223,113500,544603485,2615,2615,2615,2615,2
20240223,113400,544598255,2605,2615,2615,2605,2001
20240223,113300,539377630,2615,2615,2615,2615,15
20240223,113200,539338405,2615,2615,2615,2615,0
20240223,113100,539338405,2615,2615,2615,2615,0
20240223,113000,539338405,2615,2615,2615,2615,10
20240223,112900,539312255,2610,2610,2610,2610,59
20240223,112800,539158265,2610,2610,2610,2610,0
20240223,112700,539158265,2610,2610,2610,2605,505
20240223,112600,537842215,2610,2610,2610,2610,5
20240223,112500,537829165,2610,2605,2610,2605,2
20240223,112400,537823950,2610,2610,2610,2605,362
20240223,112300,536879330,2610,2610,2610,2610,189
20240223,112200,536386040,2610,2605,2610,2605,31
20240223,112100,536305200,2610,2615,2615,2610,2892
20240223,112000,528757000,2610,2615,2615,2610,41
20240223,111900,528649975,2615,2615,2615,2615,46
20240223,111800,528529685,2615,2610,2615,2610,472
20240223,111700,527296155,2620,2615,2620,2615,20
20240223,111600,527243765,2620,2615,2620,2610,68
20240223,111500,527066130,2620,2615,2620,2615,120
20240223,111400,526752230,2615,2615,2615,2615,22
20240223,111300,526694700,2610,2610,2610,2610,0
20240223,111200,526694700,2610,2610,2610,2610,0
20240223,111100,526694700,2610,2610,2610,2610,89
20240223,111000,526462410,2610,2610,2610,2610,44
20240223,110900,526347570,2605,2610,2610,2605,7457
20240223,110800,506921985,2610,2605,2610,2605,5934
20240223,110700,491463815,2610,2610,2610,2610,6672
20240223,110600,474049895,2610,2615,2620,2610,3280
20240223,110500,465473160,2615,2615,2615,2615,374
20240223,110400,464495150,2615,2615,2615,2615,354
20240223,110300,463569440,2615,2615,2615,2615,46
20240223,110200,463449150,2620,2620,2620,2620,0
20240223,110100,463449150,2620,2620,2620,2620,1
20240223,110000,463446530,2620,2620,2620,2620,5
20240223,105900,463433430,2620,2620,2620,2620,11
20240223,105800,463404610,2620,2620,2620,2620,0
20240223,105700,463404610,2620,2615,2620,2615,39
20240223,105600,463302610,2615,2615,2620,2615,65
20240223,105500,463132610,2620,2615,2620,2615,50
20240223,105400,463001760,2615,2615,2620,2615,289
20240223,105300,462246020,2620,2615,2620,2615,2647
20240223,105200,455319105,2620,2620,2620,2620,0
20240223,105100,455319105,2620,2620,2620,2620,263
20240223,105000,454630045,2620,2620,2620,2620,23
20240223,104900,454569785,2625,2625,2625,2625,0
20240223,104800,454569785,2625,2625,2625,2625,0
20240223,104700,454569785,2625,2615,2625,2615,32
20240223,104600,454485815,2625,2620,2625,2620,1303
20240223,104500,451071450,2615,2620,2620,2615,1046
20240223,104400,448336100,2615,2615,2615,2615,1
20240223,104300,448333485,2620,2620,2620,2620,10
20240223,104200,448307285,2620,2620,2620,2620,0
20240223,104100,448307285,2620,2615,2620,2610,3379
20240223,104000,439479435,2615,2615,2620,2615,5398
20240223,103900,425362405,2615,2615,2615,2615,6007
20240223,103800,409654100,2615,2615,2615,2615,1462
20240223,103700,405830970,2615,2625,2625,2615,571
20240223,103600,404334855,2620,2620,2620,2620,1316
20240223,103500,400886935,2620,2620,2620,2620,2
20240223,103400,400881695,2625,2625,2625,2625,55
20240223,103300,400737320,2625,2625,2625,2625,43
20240223,103200,400624445,2620,2625,2625,2620,52
20240223,103100,400487950,2625,2625,2625,2625,20
20240223,103000,400435450,2625,2625,2625,2625,34
20240223,102900,400346200,2625,2620,2625,2620,1015
20240223,102800,397686845,2620,2620,2625,2615,441
20240223,102700,396531945,2625,2625,2625,2625,9
20240223,102600,396508320,2620,2620,2620,2620,0
20240223,102500,396508320,2620,2620,2620,2620,2315
20240223,102400,390443020,2620,2620,2620,2620,206
20240223,102300,389903300,2620,2620,2620,2620,2344
20240223,102200,383762020,2620,2615,2620,2615,63
20240223,102100,383597175,2610,2620,2620,2610,600
20240223,102000,382028320,2620,2620,2620,2615,2159
20240223,101900,376382025,2625,2620,2625,2620,394
20240223,101800,375348995,2620,2615,2620,2615,2455
20240223,101700,368927185,2615,2620,2620,2615,763
20240223,101600,366928130,2620,2620,2620,2620,2290
20240223,101500,360928330,2620,2620,2620,2620,41
20240223,101400,360820910,2615,2615,2615,2615,450
20240223,101300,359644160,2615,2615,2615,2615,30
20240223,101200,359565710,2615,2615,2615,2615,45
20240223,101100,359448035,2615,2615,2615,2615,215
20240223,101000,358885810,2620,2620,2620,2620,157
20240223,100900,358474470,2620,2620,2620,2620,0
20240223,100800,358474470,2620,2620,2620,2620,27
20240223,100700,358403730,2620,2620,2620,2620,50
20240223,100600,358272730,2620,2620,2620,2620,102
20240223,100500,358005490,2615,2620,2620,2615,600
20240223,100400,356434840,2620,2620,2620,2620,1786
20240223,100300,351755520,2625,2625,2625,2625,1
20240223,100200,351752895,2625,2625,2625,2625,30
20240223,100100,351674145,2625,2625,2625,2625,9
20240223,100000,351650520,2620,2620,2620,2620,0
20240223,095900,351650520,2620,2625,2625,2620,476
20240223,095800,350403105,2625,2620,2625,2620,41
20240223,095700,350295495,2620,2620,2620,2620,128
20240223,095600,349960135,2620,2620,2620,2620,27
20240223,095500,349889395,2620,2620,2620,2620,318
20240223,095400,349056235,2620,2620,2620,2620,0
20240223,095300,349056235,2620,2620,2620,2620,597
20240223,095200,347492095,2620,2620,2620,2620,103
20240223,095100,347222235,2620,2620,2620,2620,73
20240223,095000,347030975,2610,2620,2620,2610,85
20240223,094900,346808775,2615,2620,2620,2615,4273
20240223,094800,335629780,2620,2615,2625,2610,6310
20240223,094700,319112965,2625,2620,2625,2620,2796
20240223,094600,311787440,2620,2620,2620,2610,264
20240223,094500,311097160,2615,2620,2620,2610,613
20240223,094400,309494290,2620,2615,2620,2605,2415
20240223,094300,303183560,2610,2610,2610,2610,10
20240223,094200,303157460,2600,2610,2630,2590,27489
20240223,094100,231595380,2610,2630,2630,2610,2020
20240223,094000,226316960,2630,2620,2630,2610,8529
20240223,093900,203978105,2620,2620,2620,2620,1765
20240223,093800,199353805,2620,2625,2635,2620,6485
20240223,093700,182336240,2630,2630,2635,2630,9151
20240223,093600,158269085,2635,2635,2635,2635,40
20240223,093500,158163685,2635,2635,2635,2635,18
20240223,093400,158116255,2640,2640,2640,2635,51
20240223,093300,157981685,2640,2635,2640,2630,280
20240223,093200,157244300,2640,2640,2640,2630,198
20240223,093100,156723195,2635,2635,2635,2635,1129
20240223,093000,153748280,2635,2635,2640,2635,503
20240223,092900,152422865,2635,2635,2635,2635,2
20240223,092800,152417595,2635,2635,2635,2635,3994
20240223,092700,141893405,2635,2640,2645,2635,144
20240223,092600,141513165,2635,2640,2640,2635,2639
20240223,092500,134554325,2645,2640,2650,2640,1147
20240223,092400,131526225,2640,2645,2650,2640,22
20240223,092300,131468130,2650,2645,2650,2645,23
20240223,092200,131407245,2650,2645,2650,2645,113
20240223,092100,131108355,2645,2645,2645,2645,101
20240223,092000,130841210,2650,2640,2660,2640,6827
20240223,091900,112723605,2640,2635,2640,2635,1229
20240223,091800,109483780,2640,2640,2640,2640,68
20240223,091700,109304260,2640,2635,2640,2635,3479
20240223,091600,100136945,2635,2640,2640,2630,2817
20240223,091500,92715585,2640,2640,2640,2630,94
20240223,091400,92467955,2635,2650,2650,2630,3178
20240223,091300,84093865,2635,2640,2650,2635,5336
20240223,091200,70028785,2640,2640,2645,2640,2064
20240223,091100,64579820,2650,2650,2655,2640,1005
20240223,091000,61915860,2655,2650,2655,2650,127
20240223,090900,61578810,2655,2640,2655,2630,7617
20240223,090800,41479635,2645,2650,2655,2645,1916
20240223,090700,36411800,2655,2655,2655,2645,278
20240223,090600,35675465,2660,2660,2660,2660,0
20240223,090500,35675465,2660,2650,2660,2645,6870
20240223,090400,17483070,2665,2665,2665,2650,1036
20240223,090300,14735030,2670,2665,2670,2655,999
20240223,090200,12076470,2670,2670,2670,2670,1403
20240223,090100,8330460,2660,2655,2660,2650,1048
20240223,090000,5551425,2660,2660,2665,2660,2087