KissMeData/006890/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184800,243137350,13680,13680,13680,13680,295
20240222,184700,243137350,13680,13680,13680,13680,0
20240222,184600,243137350,13680,13680,13680,13680,0
20240222,184500,243137350,13680,13680,13680,13680,0
20240222,184400,243137350,13680,13680,13680,13680,0
20240222,184300,243137350,13680,13680,13680,13680,0
20240222,184200,243137350,13680,13680,13680,13680,0
20240222,184100,243137350,13680,13680,13680,13680,0
20240222,184000,243137350,13680,13680,13680,13680,0
20240222,183900,243137350,13680,13680,13680,13680,0
20240222,183800,243137350,13680,13680,13680,13680,0
20240222,183700,243137350,13680,13680,13680,13680,0
20240222,183600,243137350,13680,13680,13680,13680,0
20240222,183500,243137350,13680,13680,13680,13680,0
20240222,183400,243137350,13680,13680,13680,13680,0
20240222,183300,243137350,13680,13680,13680,13680,0
20240222,183200,243137350,13680,13680,13680,13680,0
20240222,183100,243137350,13680,13680,13680,13680,0
20240222,183000,243137350,13680,13680,13680,13680,0
20240222,182900,243137350,13680,13680,13680,13680,0
20240222,182800,243137350,13680,13680,13680,13680,0
20240222,182700,243137350,13680,13680,13680,13680,0
20240222,182600,243137350,13680,13680,13680,13680,0
20240222,182500,243137350,13680,13680,13680,13680,0
20240222,182400,243137350,13680,13680,13680,13680,0
20240222,182300,243137350,13680,13680,13680,13680,0
20240222,182200,243137350,13680,13680,13680,13680,0
20240222,182100,243137350,13680,13680,13680,13680,0
20240222,182000,243137350,13680,13680,13680,13680,0
20240222,181900,243137350,13680,13680,13680,13680,0
20240222,181800,243137350,13680,13680,13680,13680,295
20240222,181700,243137350,13680,13680,13680,13680,0
20240222,181600,243137350,13680,13680,13680,13680,0
20240222,181500,243137350,13680,13680,13680,13680,0
20240222,181400,243137350,13680,13680,13680,13680,0
20240222,181300,243137350,13680,13680,13680,13680,0
20240222,181200,243137350,13680,13680,13680,13680,0
20240222,181100,243137350,13680,13680,13680,13680,0
20240222,181000,243137350,13680,13680,13680,13680,0
20240222,180900,243137350,13680,13680,13680,13680,0
20240222,180800,243137350,13680,13680,13680,13680,0
20240222,180700,243137350,13680,13680,13680,13680,0
20240222,180600,243137350,13680,13680,13680,13680,0
20240222,180500,243137350,13680,13680,13680,13680,0
20240222,180400,243137350,13680,13680,13680,13680,0
20240222,180300,243137350,13680,13680,13680,13680,0
20240222,180200,243137350,13680,13680,13680,13680,0
20240222,180100,243137350,13680,13680,13680,13680,0
20240222,180000,243137350,13680,13680,13680,13680,0
20240222,175900,243137350,13680,13680,13680,13680,0
20240222,175800,243137350,13680,13680,13680,13680,0
20240222,175700,243137350,13680,13680,13680,13680,0
20240222,175600,243137350,13680,13680,13680,13680,0
20240222,175500,243137350,13680,13680,13680,13680,0
20240222,175400,243137350,13680,13680,13680,13680,0
20240222,175300,243137350,13680,13680,13680,13680,0
20240222,175200,243137350,13680,13680,13680,13680,0
20240222,175100,243137350,13680,13680,13680,13680,0
20240222,175000,243137350,13680,13680,13680,13680,0
20240222,174900,243137350,13680,13680,13680,13680,0
20240222,174800,243137350,13680,13680,13680,13680,295
20240222,174700,243137350,13680,13680,13680,13680,0
20240222,174600,243137350,13680,13680,13680,13680,0
20240222,174500,243137350,13680,13680,13680,13680,0
20240222,174400,243137350,13680,13680,13680,13680,0
20240222,174300,243137350,13680,13680,13680,13680,0
20240222,174200,243137350,13680,13680,13680,13680,0
20240222,174100,243137350,13680,13680,13680,13680,0
20240222,174000,243137350,13680,13680,13680,13680,0
20240222,173900,243137350,13680,13680,13680,13680,0
20240222,173800,243137350,13680,13680,13680,13680,0
20240222,173700,243137350,13680,13680,13680,13680,0
20240222,173600,243137350,13680,13680,13680,13680,0
20240222,173500,243137350,13680,13680,13680,13680,0
20240222,173400,243137350,13680,13680,13680,13680,0
20240222,173300,243137350,13680,13680,13680,13680,0
20240222,173200,243137350,13680,13680,13680,13680,0
20240222,173100,243137350,13680,13680,13680,13680,0
20240222,173000,243137350,13680,13680,13680,13680,0
20240222,172900,243137350,13680,13680,13680,13680,0
20240222,172800,243137350,13680,13680,13680,13680,0
20240222,172700,243137350,13680,13680,13680,13680,0
20240222,172600,243137350,13680,13680,13680,13680,0
20240222,172500,243137350,13680,13680,13680,13680,0
20240222,172400,243137350,13680,13680,13680,13680,0
20240222,172300,243137350,13680,13680,13680,13680,0
20240222,172200,243137350,13680,13680,13680,13680,0
20240222,172100,243137350,13680,13680,13680,13680,0
20240222,172000,243137350,13680,13680,13680,13680,0
20240222,171900,243137350,13680,13680,13680,13680,0
20240222,171800,243137350,13680,13680,13680,13680,295
20240222,171700,243137350,13680,13680,13680,13680,0
20240222,171600,243137350,13680,13680,13680,13680,0
20240222,171500,243137350,13680,13680,13680,13680,0
20240222,171400,243137350,13680,13680,13680,13680,0
20240222,171300,243137350,13680,13680,13680,13680,0
20240222,171200,243137350,13680,13680,13680,13680,0
20240222,171100,243137350,13680,13680,13680,13680,0
20240222,171000,243137350,13680,13680,13680,13680,0
20240222,170900,243137350,13680,13680,13680,13680,0
20240222,170800,243137350,13680,13680,13680,13680,0
20240222,170700,243137350,13680,13680,13680,13680,0
20240222,170600,243137350,13680,13680,13680,13680,0
20240222,170500,243137350,13680,13680,13680,13680,0
20240222,170400,243137350,13680,13680,13680,13680,0
20240222,170300,243137350,13680,13680,13680,13680,0
20240222,170200,243137350,13680,13680,13680,13680,0
20240222,170100,243137350,13680,13680,13680,13680,0
20240222,170000,243137350,13680,13680,13680,13680,0
20240222,165900,243137350,13680,13680,13680,13680,0
20240222,165800,243137350,13680,13680,13680,13680,0
20240222,165700,243137350,13680,13680,13680,13680,0
20240222,165600,243137350,13680,13680,13680,13680,0
20240222,165500,243137350,13680,13680,13680,13680,0
20240222,165400,243137350,13680,13680,13680,13680,0
20240222,165300,243137350,13680,13680,13680,13680,0
20240222,165200,243137350,13680,13680,13680,13680,0
20240222,165100,243137350,13680,13680,13680,13680,0
20240222,165000,243137350,13680,13680,13680,13680,0
20240222,164900,243137350,13680,13680,13680,13680,0
20240222,164800,243137350,13680,13680,13680,13680,295
20240222,164700,243137350,13680,13680,13680,13680,0
20240222,164600,243137350,13680,13680,13680,13680,0
20240222,164500,243137350,13680,13680,13680,13680,0
20240222,164400,243137350,13680,13680,13680,13680,0
20240222,164300,243137350,13680,13680,13680,13680,0
20240222,164200,243137350,13680,13680,13680,13680,0
20240222,164100,243137350,13680,13680,13680,13680,0
20240222,164000,243137350,13680,13680,13680,13680,0
20240222,163900,243137350,13680,13680,13680,13680,0
20240222,163800,243137350,13680,13680,13680,13680,0
20240222,163700,243137350,13680,13680,13680,13680,0
20240222,163600,243137350,13680,13680,13680,13680,0
20240222,163500,243137350,13680,13680,13680,13680,0
20240222,163400,243137350,13680,13680,13680,13680,0
20240222,163300,243137350,13680,13680,13680,13680,0
20240222,163200,243137350,13680,13680,13680,13680,0
20240222,163100,243137350,13680,13680,13680,13680,0
20240222,163000,243137350,13680,13680,13680,13680,0
20240222,162900,243137350,13680,13680,13680,13680,0
20240222,162800,243137350,13680,13680,13680,13680,0
20240222,162700,243137350,13680,13680,13680,13680,0
20240222,162600,243137350,13680,13680,13680,13680,0
20240222,162500,243137350,13680,13680,13680,13680,0
20240222,162400,243137350,13680,13680,13680,13680,0
20240222,162300,243137350,13680,13680,13680,13680,0
20240222,162200,243137350,13680,13680,13680,13680,0
20240222,162100,243137350,13680,13680,13680,13680,0
20240222,162000,243137350,13680,13680,13680,13680,0
20240222,161900,243137350,13680,13680,13680,13680,0
20240222,161800,243137350,13680,13680,13680,13680,295
20240222,161700,243137350,13680,13680,13680,13680,0
20240222,161600,243137350,13680,13680,13680,13680,0
20240222,161500,243137350,13680,13680,13680,13680,0
20240222,161400,243137350,13680,13680,13680,13680,0
20240222,161300,243137350,13680,13680,13680,13680,0
20240222,161200,243137350,13680,13680,13680,13680,0
20240222,161100,243137350,13680,13680,13680,13680,0
20240222,161000,243137350,13680,13680,13680,13680,0
20240222,160900,243137350,13680,13680,13680,13680,0
20240222,160800,243137350,13680,13680,13680,13680,0
20240222,160700,243137350,13680,13680,13680,13680,0
20240222,160600,243137350,13680,13680,13680,13680,0
20240222,160500,243137350,13680,13680,13680,13680,0
20240222,160400,243137350,13680,13680,13680,13680,0
20240222,160300,243137350,13680,13680,13680,13680,0
20240222,160200,243137350,13680,13680,13680,13680,0
20240222,160100,243137350,13680,13680,13680,13680,0
20240222,160000,243137350,13680,13680,13680,13680,0
20240222,155900,243137350,13680,13680,13680,13680,0
20240222,155800,243137350,13680,13680,13680,13680,0
20240222,155700,243137350,13680,13680,13680,13680,0
20240222,155600,243137350,13680,13680,13680,13680,0
20240222,155500,243137350,13680,13680,13680,13680,0
20240222,155400,243137350,13680,13680,13680,13680,0
20240222,155300,243137350,13680,13680,13680,13680,0
20240222,155200,243137350,13680,13680,13680,13680,0
20240222,155100,243137350,13680,13680,13680,13680,0
20240222,155000,243137350,13680,13680,13680,13680,0
20240222,154900,243137350,13680,13680,13680,13680,0
20240222,154800,243137350,13680,13680,13680,13680,295
20240222,154700,243137350,13680,13680,13680,13680,0
20240222,154600,243137350,13680,13680,13680,13680,0
20240222,154500,243137350,13680,13680,13680,13680,0
20240222,154400,243137350,13680,13680,13680,13680,0
20240222,154300,243137350,13680,13680,13680,13680,0
20240222,154200,243137350,13680,13680,13680,13680,0
20240222,154100,243137350,13680,13680,13680,13680,0
20240222,154000,243137350,13680,13680,13680,13680,0
20240222,153900,243137350,13680,13680,13680,13680,0
20240222,153800,243137350,13680,13680,13680,13680,0
20240222,153700,243137350,13680,13680,13680,13680,0
20240222,153600,243137350,13680,13680,13680,13680,0
20240222,153500,243137350,13680,13680,13680,13680,0
20240222,153400,243137350,13680,13680,13680,13680,0
20240222,153300,243137350,13680,13680,13680,13680,0
20240222,153200,243137350,13680,13680,13680,13680,0
20240222,153100,243137350,13680,13680,13680,13680,0
20240222,153000,243137350,13680,13680,13680,13680,295
20240222,152900,239101750,13680,13680,13680,13680,0
20240222,152800,239101750,13680,13680,13680,13680,0
20240222,152700,239101750,13680,13680,13680,13680,0
20240222,152600,239101750,13680,13680,13680,13680,0
20240222,152500,239101750,13680,13680,13680,13680,0
20240222,152400,239101750,13680,13680,13680,13680,0
20240222,152300,239101750,13680,13680,13680,13680,0
20240222,152200,239101750,13680,13680,13680,13680,0
20240222,152100,239101750,13680,13680,13680,13680,0
20240222,152000,239101750,13680,13680,13680,13680,0
20240222,151900,239101750,13680,13650,13680,13650,67
20240222,151800,238186700,13650,13650,13650,13650,13
20240222,151700,238009250,13650,13650,13650,13650,2
20240222,151600,237981950,13620,13620,13620,13620,0
20240222,151500,237981950,13620,13620,13620,13620,1
20240222,151400,237968330,13660,13630,13660,13620,25
20240222,151300,237626960,13620,13620,13630,13620,13
20240222,151200,237449890,13610,13610,13610,13610,0
20240222,151100,237449890,13610,13650,13650,13610,1503
20240222,151000,216988980,13650,13630,13650,13630,4
20240222,150900,216934420,13650,13650,13650,13650,1
20240222,150800,216920770,13680,13630,13680,13630,18
20240222,150700,216674810,13650,13650,13650,13630,3
20240222,150600,216633880,13680,13680,13680,13680,0
20240222,150500,216633880,13680,13640,13680,13640,483
20240222,150400,210035810,13640,13640,13640,13640,2
20240222,150300,210008530,13640,13640,13650,13640,3
20240222,150200,209967600,13640,13640,13640,13640,2
20240222,150100,209940320,13640,13630,13650,13630,127
20240222,150000,208208150,13640,13640,13640,13630,4
20240222,145900,208153600,13650,13640,13650,13640,3
20240222,145800,208112670,13640,13630,13640,13630,3
20240222,145700,208071770,13640,13640,13650,13640,3
20240222,145600,208030840,13640,13630,13640,13630,3
20240222,145500,207989930,13650,13640,13650,13630,15
20240222,145400,207785340,13640,13640,13650,13640,5
20240222,145300,207717130,13640,13640,13640,13640,2
20240222,145200,207689850,13640,13640,13640,13640,2
20240222,145100,207662570,13640,13630,13650,13630,4
20240222,145000,207608010,13640,13640,13640,13630,3
20240222,144900,207567100,13650,13640,13650,13640,2
20240222,144800,207539810,13640,13640,13640,13630,5
20240222,144700,207471630,13640,13640,13640,13640,1
20240222,144600,207457990,13640,13640,13650,13640,3
20240222,144500,207417060,13640,13640,13640,13640,2
20240222,144400,207389780,13640,13640,13640,13640,2
20240222,144300,207362500,13650,13640,13650,13640,78
20240222,144200,206298570,13640,13640,13640,13640,6
20240222,144100,206216730,13630,13640,13640,13630,19
20240222,144000,205957750,13640,13630,13640,13630,7
20240222,143900,205862320,13640,13640,13640,13630,10
20240222,143800,205725990,13630,13650,13650,13620,109
20240222,143700,204240280,13640,13630,13640,13630,427
20240222,143600,198419960,13640,13630,13640,13630,4
20240222,143500,198365410,13640,13630,13640,13630,5
20240222,143400,198297250,13630,13630,13630,13630,6
20240222,143300,198215470,13630,13630,13630,13630,2
20240222,143200,198188210,13650,13650,13650,13650,0
20240222,143100,198188210,13650,13650,13650,13650,0
20240222,143000,198188210,13650,13650,13650,13650,0
20240222,142900,198188210,13650,13650,13650,13650,30
20240222,142800,197778710,13650,13650,13650,13650,1
20240222,142700,197765060,13650,13650,13650,13650,0
20240222,142600,197765060,13650,13650,13650,13650,35
20240222,142500,197287310,13650,13650,13650,13650,5
20240222,142400,197219060,13650,13650,13670,13650,324
20240222,142300,192796440,13670,13670,13670,13670,0
20240222,142200,192796440,13670,13670,13670,13670,0
20240222,142100,192796440,13670,13670,13670,13670,2
20240222,142000,192769100,13670,13660,13670,13660,6
20240222,141900,192687130,13660,13660,13660,13660,5
20240222,141800,192618830,13650,13650,13650,13650,115
20240222,141700,191049080,13650,13650,13650,13650,0
20240222,141600,191049080,13650,13650,13650,13650,0
20240222,141500,191049080,13650,13650,13650,13650,0
20240222,141400,191049080,13650,13650,13650,13650,0
20240222,141300,191049080,13650,13650,13650,13650,0
20240222,141200,191049080,13650,13650,13650,13650,0
20240222,141100,191049080,13650,13650,13650,13650,8
20240222,141000,190939880,13660,13660,13660,13660,0
20240222,140900,190939880,13660,13660,13660,13660,282
20240222,140800,187087760,13670,13660,13670,13660,38
20240222,140700,186568670,13670,13670,13670,13670,0
20240222,140600,186568670,13670,13670,13670,13670,231
20240222,140500,183410900,13670,13670,13670,13670,2
20240222,140400,183383560,13670,13670,13670,13670,3
20240222,140300,183342550,13670,13670,13670,13670,5
20240222,140200,183274200,13670,13670,13670,13670,3
20240222,140100,183233190,13670,13670,13670,13670,116
20240222,140000,181647470,13670,13670,13670,13670,3
20240222,135900,181606460,13680,13680,13680,13680,20
20240222,135800,181332860,13670,13670,13670,13670,5
20240222,135700,181264510,13670,13670,13670,13670,0
20240222,135600,181264510,13670,13670,13670,13670,1
20240222,135500,181250840,13670,13670,13670,13670,5
20240222,135400,181182490,13670,13670,13670,13670,3
20240222,135300,181141480,13670,13670,13670,13670,5
20240222,135200,181073130,13670,13670,13670,13670,90
20240222,135100,179842830,13670,13670,13670,13670,10
20240222,135000,179706130,13680,13680,13680,13680,0
20240222,134900,179706130,13680,13680,13680,13680,0
20240222,134800,179706130,13680,13680,13680,13680,0
20240222,134700,179706130,13680,13680,13680,13680,0
20240222,134600,179706130,13680,13680,13680,13680,0
20240222,134500,179706130,13680,13680,13680,13680,0
20240222,134400,179706130,13680,13680,13680,13680,0
20240222,134300,179706130,13680,13680,13680,13680,2
20240222,134200,179678770,13680,13680,13680,13680,0
20240222,134100,179678770,13680,13680,13680,13680,0
20240222,134000,179678770,13680,13680,13680,13680,0
20240222,133900,179678770,13680,13680,13680,13680,0
20240222,133800,179678770,13680,13680,13680,13680,10
20240222,133700,179541970,13660,13660,13660,13660,0
20240222,133600,179541970,13660,13660,13660,13660,281
20240222,133500,175703510,13680,13680,13680,13680,1
20240222,133400,175689830,13660,13660,13660,13660,32
20240222,133300,175252710,13650,13650,13650,13640,318
20240222,133200,170912190,13670,13670,13670,13670,0
20240222,133100,170912190,13670,13670,13670,13670,20
20240222,133000,170638790,13670,13670,13670,13670,0
20240222,132900,170638790,13670,13670,13670,13670,0
20240222,132800,170638790,13670,13670,13670,13670,1
20240222,132700,170625120,13670,13670,13670,13670,0
20240222,132600,170625120,13670,13670,13670,13670,0
20240222,132500,170625120,13670,13670,13670,13670,1
20240222,132400,170611450,13690,13690,13690,13690,0
20240222,132300,170611450,13690,13690,13690,13690,0
20240222,132200,170611450,13690,13690,13690,13690,0
20240222,132100,170611450,13690,13690,13690,13690,0
20240222,132000,170611450,13690,13690,13690,13690,11
20240222,131900,170460860,13640,13640,13640,13640,0
20240222,131800,170460860,13640,13640,13640,13640,0
20240222,131700,170460860,13640,13640,13640,13640,0
20240222,131600,170460860,13640,13640,13640,13640,33
20240222,131500,170010740,13690,13690,13690,13690,1
20240222,131400,169997050,13630,13630,13630,13630,0
20240222,131300,169997050,13630,13630,13630,13630,0
20240222,131200,169997050,13630,13630,13630,13630,0
20240222,131100,169997050,13630,13650,13650,13630,49
20240222,131000,169329160,13630,13630,13630,13630,0
20240222,130900,169329160,13630,13630,13630,13630,0
20240222,130800,169329160,13630,13630,13630,13630,0
20240222,130700,169329160,13630,13630,13630,13630,0
20240222,130600,169329160,13630,13630,13630,13630,8
20240222,130500,169220120,13620,13620,13620,13620,0
20240222,130400,169220120,13620,13620,13620,13620,0
20240222,130300,169220120,13620,13630,13630,13620,100
20240222,130200,167858030,13690,13640,13690,13620,1061
20240222,130100,153397280,13650,13650,13650,13650,0
20240222,130000,153397280,13650,13660,13690,13650,85
20240222,125900,152236260,13690,13690,13690,13690,0
20240222,125800,152236260,13690,13690,13690,13690,0
20240222,125700,152236260,13690,13650,13690,13650,98
20240222,125600,150897680,13690,13690,13690,13690,1
20240222,125500,150883990,13690,13690,13690,13690,0
20240222,125400,150883990,13690,13690,13690,13690,0
20240222,125300,150883990,13690,13690,13690,13690,0
20240222,125200,150883990,13690,13690,13690,13690,0
20240222,125100,150883990,13690,13690,13690,13690,0
20240222,125000,150883990,13690,13690,13690,13690,0
20240222,124900,150883990,13690,13690,13690,13690,0
20240222,124800,150883990,13690,13690,13690,13690,22
20240222,124700,150582810,13690,13690,13690,13690,0
20240222,124600,150582810,13690,13690,13690,13690,0
20240222,124500,150582810,13690,13690,13690,13690,0
20240222,124400,150582810,13690,13690,13690,13690,0
20240222,124300,150582810,13690,13690,13690,13690,0
20240222,124200,150582810,13690,13690,13690,13690,74
20240222,124100,149569750,13690,13690,13690,13690,0
20240222,124000,149569750,13690,13690,13690,13690,0
20240222,123900,149569750,13690,13690,13690,13690,0
20240222,123800,149569750,13690,13690,13690,13690,0
20240222,123700,149569750,13690,13690,13690,13690,0
20240222,123600,149569750,13690,13690,13690,13690,0
20240222,123500,149569750,13690,13690,13690,13690,0
20240222,123400,149569750,13690,13690,13690,13690,0
20240222,123300,149569750,13690,13690,13690,13690,0
20240222,123200,149569750,13690,13690,13690,13690,0
20240222,123100,149569750,13690,13690,13690,13690,1
20240222,123000,149556060,13690,13690,13690,13690,0
20240222,122900,149556060,13690,13690,13690,13690,1
20240222,122800,149542370,13690,13690,13690,13690,0
20240222,122700,149542370,13690,13680,13690,13680,19
20240222,122600,149282290,13680,13680,13680,13680,0
20240222,122500,149282290,13680,13620,13680,13620,121
20240222,122400,147633010,13690,13690,13690,13690,0
20240222,122300,147633010,13690,13690,13690,13690,0
20240222,122200,147633010,13690,13690,13690,13690,0
20240222,122100,147633010,13690,13690,13690,13690,62
20240222,122000,146784230,13690,13690,13690,13690,0
20240222,121900,146784230,13690,13690,13690,13690,19
20240222,121800,146524120,13690,13690,13690,13690,0
20240222,121700,146524120,13690,13690,13690,13690,0
20240222,121600,146524120,13690,13680,13690,13680,393
20240222,121500,141147680,13680,13680,13680,13680,0
20240222,121400,141147680,13680,13680,13680,13680,7
20240222,121300,141051920,13680,13680,13680,13680,10
20240222,121200,140915120,13680,13680,13680,13680,0
20240222,121100,140915120,13680,13680,13680,13680,0
20240222,121000,140915120,13680,13680,13680,13680,0
20240222,120900,140915120,13680,13680,13680,13680,0
20240222,120800,140915120,13680,13680,13680,13680,0
20240222,120700,140915120,13680,13680,13680,13680,0
20240222,120600,140915120,13680,13680,13680,13680,0
20240222,120500,140915120,13680,13680,13680,13680,0
20240222,120400,140915120,13680,13680,13680,13680,18
20240222,120300,140668880,13680,13620,13680,13620,510
20240222,120200,133722150,13670,13670,13670,13670,0
20240222,120100,133722150,13670,13670,13670,13670,21
20240222,120000,133435080,13620,13620,13620,13620,0
20240222,115900,133435080,13620,13620,13620,13620,0
20240222,115800,133435080,13620,13620,13620,13620,0
20240222,115700,133435080,13620,13630,13630,13620,115
20240222,115600,131868450,13670,13670,13670,13670,0
20240222,115500,131868450,13670,13630,13670,13630,17
20240222,115400,131636100,13670,13670,13670,13670,0
20240222,115300,131636100,13670,13670,13670,13670,0
20240222,115200,131636100,13670,13670,13670,13670,0
20240222,115100,131636100,13670,13670,13670,13670,0
20240222,115000,131636100,13670,13670,13670,13670,1
20240222,114900,131622430,13630,13630,13630,13630,571
20240222,114800,123839700,13630,13630,13630,13630,0
20240222,114700,123839700,13630,13630,13630,13630,0
20240222,114600,123839700,13630,13630,13630,13630,0
20240222,114500,123839700,13630,13630,13630,13630,0
20240222,114400,123839700,13630,13630,13630,13630,0
20240222,114300,123839700,13630,13630,13630,13630,0
20240222,114200,123839700,13630,13650,13650,13630,124
20240222,114100,122148620,13690,13690,13690,13690,22
20240222,114000,121847440,13690,13690,13690,13690,0
20240222,113900,121847440,13690,13690,13690,13690,22
20240222,113800,121546260,13690,13690,13690,13690,0
20240222,113700,121546260,13690,13690,13690,13690,0
20240222,113600,121546260,13690,13690,13690,13690,0
20240222,113500,121546260,13690,13690,13690,13690,19
20240222,113400,121286150,13690,13690,13690,13690,0
20240222,113300,121286150,13690,13690,13690,13690,0
20240222,113200,121286150,13690,13690,13690,13690,0
20240222,113100,121286150,13690,13690,13690,13690,20
20240222,113000,121012350,13690,13690,13690,13690,0
20240222,112900,121012350,13690,13690,13690,13690,0
20240222,112800,121012350,13690,13690,13690,13690,19
20240222,112700,120752240,13690,13690,13690,13690,10
20240222,112600,120615340,13690,13690,13690,13690,0
20240222,112500,120615340,13690,13690,13690,13690,0
20240222,112400,120615340,13690,13630,13690,13630,57
20240222,112300,119837170,13690,13690,13690,13690,0
20240222,112200,119837170,13690,13690,13690,13690,0
20240222,112100,119837170,13690,13690,13690,13690,0
20240222,112000,119837170,13690,13680,13690,13680,39
20240222,111900,119303360,13690,13690,13690,13690,5
20240222,111800,119234910,13690,13690,13690,13690,0
20240222,111700,119234910,13690,13690,13690,13690,0
20240222,111600,119234910,13690,13680,13690,13680,20
20240222,111500,118961200,13680,13680,13680,13680,1
20240222,111400,118947520,13680,13680,13680,13680,0
20240222,111300,118947520,13680,13680,13680,13680,21
20240222,111200,118660240,13620,13620,13620,13620,10
20240222,111100,118524040,13690,13690,13690,13690,10
20240222,111000,118387140,13700,13700,13700,13700,0
20240222,110900,118387140,13700,13700,13700,13700,0
20240222,110800,118387140,13700,13700,13700,13700,1
20240222,110700,118373440,13630,13630,13630,13630,101
20240222,110600,116996810,13620,13620,13620,13620,0
20240222,110500,116996810,13620,13620,13620,13620,0
20240222,110400,116996810,13620,13620,13620,13620,0
20240222,110300,116996810,13620,13620,13620,13620,0
20240222,110200,116996810,13620,13620,13620,13620,0
20240222,110100,116996810,13620,13620,13620,13620,0
20240222,110000,116996810,13620,13620,13620,13620,0
20240222,105900,116996810,13620,13620,13620,13620,0
20240222,105800,116996810,13620,13620,13620,13620,0
20240222,105700,116996810,13620,13620,13620,13620,0
20240222,105600,116996810,13620,13700,13700,13620,478
20240222,105500,110486370,13620,13610,13620,13610,201
20240222,105400,107748760,13690,13690,13690,13690,700
20240222,105300,98165760,13690,13690,13690,13690,421
20240222,105200,92402270,13700,13700,13700,13700,0
20240222,105100,92402270,13700,13700,13700,13700,0
20240222,105000,92402270,13700,13690,13700,13690,1022
20240222,104900,78410880,13690,13670,13690,13670,893
20240222,104800,66194160,13680,13600,13680,13580,629
20240222,104700,57644090,13610,13610,13610,13610,1
20240222,104600,57630480,13610,13610,13610,13610,0
20240222,104500,57630480,13610,13610,13610,13610,0
20240222,104400,57630480,13610,13610,13610,13610,0
20240222,104300,57630480,13610,13610,13610,13610,0
20240222,104200,57630480,13610,13610,13610,13610,0
20240222,104100,57630480,13610,13610,13610,13610,0
20240222,104000,57630480,13610,13610,13610,13610,0
20240222,103900,57630480,13610,13610,13610,13610,0
20240222,103800,57630480,13610,13610,13610,13610,70
20240222,103700,56677780,13630,13630,13630,13630,0
20240222,103600,56677780,13630,13620,13630,13620,23
20240222,103500,56364310,13620,13620,13620,13620,0
20240222,103400,56364310,13620,13620,13620,13620,0
20240222,103300,56364310,13620,13620,13620,13620,1
20240222,103200,56350690,13620,13620,13620,13620,1
20240222,103100,56337070,13620,13620,13620,13620,0
20240222,103000,56337070,13620,13620,13620,13620,3
20240222,102900,56296210,13630,13630,13630,13630,0
20240222,102800,56296210,13630,13630,13630,13630,0
20240222,102700,56296210,13630,13630,13630,13630,10
20240222,102600,56159910,13580,13580,13580,13580,100
20240222,102500,54801910,13630,13630,13630,13630,0
20240222,102400,54801910,13630,13580,13630,13580,48
20240222,102300,54148870,13580,13580,13580,13580,0
20240222,102200,54148870,13580,13580,13580,13580,0
20240222,102100,54148870,13580,13600,13600,13580,142
20240222,102000,52218810,13600,13600,13600,13600,73
20240222,101900,51226010,13600,13600,13600,13600,0
20240222,101800,51226010,13600,13600,13600,13600,511
20240222,101700,44276410,13630,13600,13630,13600,75
20240222,101600,43256380,13600,13600,13600,13600,0
20240222,101500,43256380,13600,13600,13600,13600,0
20240222,101400,43256380,13600,13600,13600,13600,0
20240222,101300,43256380,13600,13600,13600,13590,128
20240222,101200,41515680,13600,13600,13600,13600,0
20240222,101100,41515680,13600,13600,13600,13600,0
20240222,101000,41515680,13600,13610,13610,13600,403
20240222,100900,36034680,13610,13620,13620,13610,30
20240222,100800,35626250,13620,13620,13620,13620,0
20240222,100700,35626250,13620,13620,13620,13620,0
20240222,100600,35626250,13620,13620,13620,13620,1
20240222,100500,35612630,13630,13630,13630,13630,0
20240222,100400,35612630,13630,13630,13630,13630,0
20240222,100300,35612630,13630,13630,13630,13630,2
20240222,100200,35585370,13640,13660,13660,13640,44
20240222,100100,34984770,13670,13680,13680,13670,22
20240222,100000,34683820,13690,13690,13690,13690,0
20240222,095900,34683820,13690,13690,13690,13690,0
20240222,095800,34683820,13690,13690,13690,13690,0
20240222,095700,34683820,13690,13690,13690,13690,0
20240222,095600,34683820,13690,13690,13690,13690,0
20240222,095500,34683820,13690,13690,13690,13690,0
20240222,095400,34683820,13690,13690,13690,13690,0
20240222,095300,34683820,13690,13690,13690,13690,0
20240222,095200,34683820,13690,13690,13690,13690,0
20240222,095100,34683820,13690,13690,13690,13690,0
20240222,095000,34683820,13690,13690,13690,13690,0
20240222,094900,34683820,13690,13690,13690,13690,1
20240222,094800,34670130,13690,13690,13690,13690,5
20240222,094700,34601680,13690,13690,13690,13690,0
20240222,094600,34601680,13690,13690,13690,13690,0
20240222,094500,34601680,13690,13690,13690,13690,0
20240222,094400,34601680,13690,13690,13690,13690,1
20240222,094300,34587990,13690,13690,13690,13690,100
20240222,094200,33218990,13680,13680,13680,13680,10
20240222,094100,33082190,13690,13690,13690,13690,0
20240222,094000,33082190,13690,13690,13690,13690,0
20240222,093900,33082190,13690,13690,13690,13690,0
20240222,093800,33082190,13690,13690,13690,13690,1
20240222,093700,33068500,13600,13690,13690,13600,144
20240222,093600,31109470,13600,13700,13700,13600,251
20240222,093500,27695770,13600,13600,13600,13600,0
20240222,093400,27695770,13600,13600,13600,13600,0
20240222,093300,27695770,13600,13600,13600,13600,80
20240222,093200,26607770,13700,13700,13700,13700,0
20240222,093100,26607770,13700,13700,13700,13700,1
20240222,093000,26594070,13620,13620,13620,13620,0
20240222,092900,26594070,13620,13620,13620,13620,0
20240222,092800,26594070,13620,13620,13620,13620,3
20240222,092700,26553210,13560,13620,13620,13560,339
20240222,092600,21940320,13620,13620,13620,13620,0
20240222,092500,21940320,13620,13620,13620,13620,481
20240222,092400,15389100,13620,13630,13630,13620,505
20240222,092300,8510950,13620,13620,13620,13620,18
20240222,092200,8265790,13630,13630,13630,13630,2
20240222,092100,8238530,13630,13630,13630,13630,7
20240222,092000,8143120,13630,13630,13630,13630,9
20240222,091900,8020450,13630,13630,13630,13630,0
20240222,091800,8020450,13630,13630,13630,13630,0
20240222,091700,8020450,13630,13630,13630,13630,0
20240222,091600,8020450,13630,13630,13630,13620,70
20240222,091500,7066940,13650,13650,13650,13650,0
20240222,091400,7066940,13650,13630,13650,13630,30
20240222,091300,6657880,13650,13650,13650,13650,4
20240222,091200,6603280,13700,13700,13700,13700,10
20240222,091100,6466280,13700,13700,13700,13700,0
20240222,091000,6466280,13700,13700,13700,13700,0
20240222,090900,6466280,13700,13710,13710,13700,5
20240222,090800,6397770,13700,13630,13700,13620,304
20240222,090700,2250870,13710,13710,13710,13710,0
20240222,090600,2250870,13710,13710,13710,13710,1
20240222,090500,2237160,13710,13710,13710,13710,13
20240222,090400,2058930,13710,13710,13710,13710,13
20240222,090300,1880700,13720,13720,13720,13720,0
20240222,090200,1880700,13720,13710,13720,13710,3
20240222,090100,1839550,13720,13630,13720,13630,13
20240222,090000,1661640,13620,13620,13620,13620,86