KissMeData/006890/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,184800,421501810,13540,13540,13540,13540,309
20240223,184700,421501810,13540,13540,13540,13540,0
20240223,184600,421501810,13540,13540,13540,13540,0
20240223,184500,421501810,13540,13540,13540,13540,0
20240223,184400,421501810,13540,13540,13540,13540,0
20240223,184300,421501810,13540,13540,13540,13540,0
20240223,184200,421501810,13540,13540,13540,13540,0
20240223,184100,421501810,13540,13540,13540,13540,0
20240223,184000,421501810,13540,13540,13540,13540,0
20240223,183900,421501810,13540,13540,13540,13540,0
20240223,183800,421501810,13540,13540,13540,13540,0
20240223,183700,421501810,13540,13540,13540,13540,0
20240223,183600,421501810,13540,13540,13540,13540,0
20240223,183500,421501810,13540,13540,13540,13540,0
20240223,183400,421501810,13540,13540,13540,13540,0
20240223,183300,421501810,13540,13540,13540,13540,0
20240223,183200,421501810,13540,13540,13540,13540,0
20240223,183100,421501810,13540,13540,13540,13540,0
20240223,183000,421501810,13540,13540,13540,13540,0
20240223,182900,421501810,13540,13540,13540,13540,0
20240223,182800,421501810,13540,13540,13540,13540,0
20240223,182700,421501810,13540,13540,13540,13540,0
20240223,182600,421501810,13540,13540,13540,13540,0
20240223,182500,421501810,13540,13540,13540,13540,0
20240223,182400,421501810,13540,13540,13540,13540,0
20240223,182300,421501810,13540,13540,13540,13540,0
20240223,182200,421501810,13540,13540,13540,13540,0
20240223,182100,421501810,13540,13540,13540,13540,0
20240223,182000,421501810,13540,13540,13540,13540,0
20240223,181900,421501810,13540,13540,13540,13540,0
20240223,181800,421501810,13540,13540,13540,13540,309
20240223,181700,421501810,13540,13540,13540,13540,0
20240223,181600,421501810,13540,13540,13540,13540,0
20240223,181500,421501810,13540,13540,13540,13540,0
20240223,181400,421501810,13540,13540,13540,13540,0
20240223,181300,421501810,13540,13540,13540,13540,0
20240223,181200,421501810,13540,13540,13540,13540,0
20240223,181100,421501810,13540,13540,13540,13540,0
20240223,181000,421501810,13540,13540,13540,13540,0
20240223,180900,421501810,13540,13540,13540,13540,0
20240223,180800,421501810,13540,13540,13540,13540,0
20240223,180700,421501810,13540,13540,13540,13540,0
20240223,180600,421501810,13540,13540,13540,13540,0
20240223,180500,421501810,13540,13540,13540,13540,0
20240223,180400,421501810,13540,13540,13540,13540,0
20240223,180300,421501810,13540,13540,13540,13540,0
20240223,180200,421501810,13540,13540,13540,13540,0
20240223,180100,421501810,13540,13540,13540,13540,0
20240223,180000,421501810,13540,13540,13540,13540,0
20240223,175900,421501810,13540,13540,13540,13540,0
20240223,175800,421501810,13540,13540,13540,13540,0
20240223,175700,421501810,13540,13540,13540,13540,0
20240223,175600,421501810,13540,13540,13540,13540,0
20240223,175500,421501810,13540,13540,13540,13540,0
20240223,175400,421501810,13540,13540,13540,13540,0
20240223,175300,421501810,13540,13540,13540,13540,0
20240223,175200,421501810,13540,13540,13540,13540,0
20240223,175100,421501810,13540,13540,13540,13540,0
20240223,175000,421501810,13540,13540,13540,13540,0
20240223,174900,421501810,13540,13540,13540,13540,0
20240223,174800,421501810,13540,13540,13540,13540,309
20240223,174700,421501810,13540,13540,13540,13540,0
20240223,174600,421501810,13540,13540,13540,13540,0
20240223,174500,421501810,13540,13540,13540,13540,0
20240223,174400,421501810,13540,13540,13540,13540,0
20240223,174300,421501810,13540,13540,13540,13540,0
20240223,174200,421501810,13540,13540,13540,13540,0
20240223,174100,421501810,13540,13540,13540,13540,0
20240223,174000,421501810,13540,13540,13540,13540,0
20240223,173900,421501810,13540,13540,13540,13540,0
20240223,173800,421501810,13540,13540,13540,13540,0
20240223,173700,421501810,13540,13540,13540,13540,0
20240223,173600,421501810,13540,13540,13540,13540,0
20240223,173500,421501810,13540,13540,13540,13540,0
20240223,173400,421501810,13540,13540,13540,13540,0
20240223,173300,421501810,13540,13540,13540,13540,0
20240223,173200,421501810,13540,13540,13540,13540,0
20240223,173100,421501810,13540,13540,13540,13540,0
20240223,173000,421501810,13540,13540,13540,13540,0
20240223,172900,421501810,13540,13540,13540,13540,0
20240223,172800,421501810,13540,13540,13540,13540,0
20240223,172700,421501810,13540,13540,13540,13540,0
20240223,172600,421501810,13540,13540,13540,13540,0
20240223,172500,421501810,13540,13540,13540,13540,0
20240223,172400,421501810,13540,13540,13540,13540,0
20240223,172300,421501810,13540,13540,13540,13540,0
20240223,172200,421501810,13540,13540,13540,13540,0
20240223,172100,421501810,13540,13540,13540,13540,0
20240223,172000,421501810,13540,13540,13540,13540,0
20240223,171900,421501810,13540,13540,13540,13540,0
20240223,171800,421501810,13540,13540,13540,13540,309
20240223,171700,421501810,13540,13540,13540,13540,0
20240223,171600,421501810,13540,13540,13540,13540,0
20240223,171500,421501810,13540,13540,13540,13540,0
20240223,171400,421501810,13540,13540,13540,13540,0
20240223,171300,421501810,13540,13540,13540,13540,0
20240223,171200,421501810,13540,13540,13540,13540,0
20240223,171100,421501810,13540,13540,13540,13540,0
20240223,171000,421501810,13540,13540,13540,13540,0
20240223,170900,421501810,13540,13540,13540,13540,0
20240223,170800,421501810,13540,13540,13540,13540,0
20240223,170700,421501810,13540,13540,13540,13540,0
20240223,170600,421501810,13540,13540,13540,13540,0
20240223,170500,421501810,13540,13540,13540,13540,0
20240223,170400,421501810,13540,13540,13540,13540,0
20240223,170300,421501810,13540,13540,13540,13540,0
20240223,170200,421501810,13540,13540,13540,13540,0
20240223,170100,421501810,13540,13540,13540,13540,0
20240223,170000,421501810,13540,13540,13540,13540,0
20240223,165900,421501810,13540,13540,13540,13540,0
20240223,165800,421501810,13540,13540,13540,13540,0
20240223,165700,421501810,13540,13540,13540,13540,0
20240223,165600,421501810,13540,13540,13540,13540,0
20240223,165500,421501810,13540,13540,13540,13540,0
20240223,165400,421501810,13540,13540,13540,13540,0
20240223,165300,421501810,13540,13540,13540,13540,0
20240223,165200,421501810,13540,13540,13540,13540,0
20240223,165100,421501810,13540,13540,13540,13540,0
20240223,165000,421501810,13540,13540,13540,13540,0
20240223,164900,421501810,13540,13540,13540,13540,0
20240223,164800,421501810,13540,13540,13540,13540,309
20240223,164700,421501810,13540,13540,13540,13540,0
20240223,164600,421501810,13540,13540,13540,13540,0
20240223,164500,421501810,13540,13540,13540,13540,0
20240223,164400,421501810,13540,13540,13540,13540,0
20240223,164300,421501810,13540,13540,13540,13540,0
20240223,164200,421501810,13540,13540,13540,13540,0
20240223,164100,421501810,13540,13540,13540,13540,0
20240223,164000,421501810,13540,13540,13540,13540,0
20240223,163900,421501810,13540,13540,13540,13540,0
20240223,163800,421501810,13540,13540,13540,13540,0
20240223,163700,421501810,13540,13540,13540,13540,0
20240223,163600,421501810,13540,13540,13540,13540,0
20240223,163500,421501810,13540,13540,13540,13540,0
20240223,163400,421501810,13540,13540,13540,13540,0
20240223,163300,421501810,13540,13540,13540,13540,0
20240223,163200,421501810,13540,13540,13540,13540,0
20240223,163100,421501810,13540,13540,13540,13540,0
20240223,163000,421501810,13540,13540,13540,13540,0
20240223,162900,421501810,13540,13540,13540,13540,0
20240223,162800,421501810,13540,13540,13540,13540,0
20240223,162700,421501810,13540,13540,13540,13540,0
20240223,162600,421501810,13540,13540,13540,13540,0
20240223,162500,421501810,13540,13540,13540,13540,0
20240223,162400,421501810,13540,13540,13540,13540,0
20240223,162300,421501810,13540,13540,13540,13540,0
20240223,162200,421501810,13540,13540,13540,13540,0
20240223,162100,421501810,13540,13540,13540,13540,0
20240223,162000,421501810,13540,13540,13540,13540,0
20240223,161900,421501810,13540,13540,13540,13540,0
20240223,161800,421501810,13540,13540,13540,13540,309
20240223,161700,421501810,13540,13540,13540,13540,0
20240223,161600,421501810,13540,13540,13540,13540,0
20240223,161500,421501810,13540,13540,13540,13540,0
20240223,161400,421501810,13540,13540,13540,13540,0
20240223,161300,421501810,13540,13540,13540,13540,0
20240223,161200,421501810,13540,13540,13540,13540,0
20240223,161100,421501810,13540,13540,13540,13540,0
20240223,161000,421501810,13540,13540,13540,13540,0
20240223,160900,421501810,13540,13540,13540,13540,0
20240223,160800,421501810,13540,13540,13540,13540,0
20240223,160700,421501810,13540,13540,13540,13540,0
20240223,160600,421501810,13540,13540,13540,13540,0
20240223,160500,421501810,13540,13540,13540,13540,0
20240223,160400,421501810,13540,13540,13540,13540,0
20240223,160300,421501810,13540,13540,13540,13540,0
20240223,160200,421501810,13540,13540,13540,13540,0
20240223,160100,421501810,13540,13540,13540,13540,0
20240223,160000,421501810,13540,13540,13540,13540,0
20240223,155900,421501810,13540,13540,13540,13540,0
20240223,155800,421501810,13540,13540,13540,13540,0
20240223,155700,421501810,13540,13540,13540,13540,0
20240223,155600,421501810,13540,13540,13540,13540,0
20240223,155500,421501810,13540,13540,13540,13540,0
20240223,155400,421501810,13540,13540,13540,13540,0
20240223,155300,421501810,13540,13540,13540,13540,0
20240223,155200,421501810,13540,13540,13540,13540,0
20240223,155100,421501810,13540,13540,13540,13540,0
20240223,155000,421501810,13540,13540,13540,13540,0
20240223,154900,421501810,13540,13540,13540,13540,0
20240223,154800,421501810,13540,13540,13540,13540,309
20240223,154700,421501810,13540,13540,13540,13540,0
20240223,154600,421501810,13540,13540,13540,13540,0
20240223,154500,421501810,13540,13540,13540,13540,0
20240223,154400,421501810,13540,13540,13540,13540,0
20240223,154300,421501810,13540,13540,13540,13540,0
20240223,154200,421501810,13540,13540,13540,13540,0
20240223,154100,421501810,13540,13540,13540,13540,0
20240223,154000,421501810,13540,13540,13540,13540,0
20240223,153900,421501810,13540,13540,13540,13540,0
20240223,153800,421501810,13540,13540,13540,13540,0
20240223,153700,421501810,13540,13540,13540,13540,0
20240223,153600,421501810,13540,13540,13540,13540,0
20240223,153500,421501810,13540,13540,13540,13540,0
20240223,153400,421501810,13540,13540,13540,13540,0
20240223,153300,421501810,13540,13540,13540,13540,0
20240223,153200,421501810,13540,13540,13540,13540,0
20240223,153100,421501810,13540,13540,13540,13540,0
20240223,153000,421501810,13540,13540,13540,13540,309
20240223,152900,417317950,13540,13540,13540,13540,0
20240223,152800,417317950,13540,13540,13540,13540,0
20240223,152700,417317950,13540,13540,13540,13540,0
20240223,152600,417317950,13540,13540,13540,13540,0
20240223,152500,417317950,13540,13540,13540,13540,0
20240223,152400,417317950,13540,13540,13540,13540,0
20240223,152300,417317950,13540,13540,13540,13540,0
20240223,152200,417317950,13540,13540,13540,13540,0
20240223,152100,417317950,13540,13540,13540,13540,0
20240223,152000,417317950,13540,13540,13540,13540,0
20240223,151900,417317950,13540,13520,13540,13520,57
20240223,151800,416546730,13500,13510,13510,13500,7
20240223,151700,416452180,13520,13520,13520,13520,5
20240223,151600,416384580,13520,13520,13520,13520,20
20240223,151500,416114180,13520,13520,13520,13520,29
20240223,151400,415722100,13480,13520,13520,13480,53
20240223,151300,415007590,13480,13490,13490,13480,362
20240223,151200,410126090,13490,13490,13490,13490,321
20240223,151100,405795800,13490,13500,13500,13490,675
20240223,151000,396688270,13500,13500,13500,13500,162
20240223,150900,394501270,13520,13520,13520,13520,37
20240223,150800,394001030,13500,13500,13500,13500,11
20240223,150700,393852530,13520,13520,13520,13520,0
20240223,150600,393852530,13520,13520,13520,13520,24
20240223,150500,393528050,13520,13520,13520,13520,1
20240223,150400,393514530,13520,13500,13520,13500,35
20240223,150300,393042010,13530,13530,13530,13530,40
20240223,150200,392500810,13530,13530,13530,13530,51
20240223,150100,391810780,13500,13490,13500,13490,302
20240223,150000,387736780,13490,13500,13500,13490,776
20240223,145900,377260850,13500,13500,13500,13500,0
20240223,145800,377260850,13500,13500,13500,13500,14
20240223,145700,377071850,13500,13500,13500,13500,8
20240223,145600,376963850,13510,13510,13510,13510,292
20240223,145500,373018930,13530,13530,13530,13530,0
20240223,145400,373018930,13530,13530,13530,13530,0
20240223,145300,373018930,13530,13530,13530,13530,1
20240223,145200,373005400,13530,13530,13530,13530,0
20240223,145100,373005400,13530,13530,13530,13520,110
20240223,145000,371517380,13530,13530,13530,13530,8
20240223,144900,371409140,13500,13500,13500,13500,0
20240223,144800,371409140,13500,13530,13530,13500,1212
20240223,144700,355046200,13530,13530,13530,13530,17
20240223,144600,354816190,13530,13520,13530,13520,6
20240223,144500,354735020,13520,13520,13520,13520,0
20240223,144400,354735020,13520,13530,13530,13520,120
20240223,144300,353111430,13530,13530,13530,13530,1
20240223,144200,353097900,13510,13510,13510,13510,148
20240223,144100,351098420,13510,13520,13520,13510,50
20240223,144000,350422850,13520,13520,13520,13520,11
20240223,143900,350274130,13530,13530,13530,13530,1
20240223,143800,350260600,13520,13520,13520,13500,58
20240223,143700,349476520,13520,13520,13520,13520,18
20240223,143600,349233160,13520,13520,13520,13520,0
20240223,143500,349233160,13520,13520,13520,13520,0
20240223,143400,349233160,13520,13520,13520,13520,18
20240223,143300,348989800,13500,13500,13500,13500,36
20240223,143200,348503800,13500,13500,13500,13490,169
20240223,143100,346222350,13520,13520,13520,13520,1
20240223,143000,346208830,13510,13510,13510,13510,49
20240223,142900,345546840,13520,13520,13520,13520,0
20240223,142800,345546840,13520,13520,13520,13520,64
20240223,142700,344681560,13520,13520,13520,13510,102
20240223,142600,343302990,13520,13510,13520,13510,40
20240223,142500,342762580,13520,13520,13520,13520,50
20240223,142400,342086580,13520,13520,13520,13520,20
20240223,142300,341816180,13520,13520,13520,13520,105
20240223,142200,340396580,13530,13530,13530,13530,1
20240223,142100,340383050,13530,13530,13530,13530,1
20240223,142000,340369520,13530,13490,13530,13490,123
20240223,141900,338709030,13490,13510,13510,13490,1507
20240223,141800,318372570,13530,13510,13530,13500,3332
20240223,141700,273384410,13520,13520,13520,13520,263
20240223,141600,269828650,13520,13520,13520,13520,0
20240223,141500,269828650,13520,13520,13520,13520,0
20240223,141400,269828650,13520,13520,13520,13520,0
20240223,141300,269828650,13520,13520,13520,13520,20
20240223,141200,269558250,13530,13530,13530,13530,0
20240223,141100,269558250,13530,13530,13530,13530,0
20240223,141000,269558250,13530,13520,13530,13520,7
20240223,140900,269463570,13520,13520,13520,13520,160
20240223,140800,267300370,13520,13520,13520,13520,10
20240223,140700,267165170,13520,13530,13530,13520,41
20240223,140600,266610840,13520,13520,13520,13520,6
20240223,140500,266529720,13520,13520,13520,13520,0
20240223,140400,266529720,13520,13520,13520,13520,0
20240223,140300,266529720,13520,13520,13520,13520,49
20240223,140200,265867240,13530,13530,13530,13520,231
20240223,140100,262743330,13560,13540,13560,13530,73
20240223,140000,261755160,13570,13570,13570,13570,0
20240223,135900,261755160,13570,13570,13570,13570,10
20240223,135800,261619460,13570,13540,13570,13540,94
20240223,135700,260346670,13540,13540,13540,13540,120
20240223,135600,258721870,13570,13570,13570,13570,0
20240223,135500,258721870,13570,13570,13570,13570,30
20240223,135400,258314770,13570,13570,13570,13570,0
20240223,135300,258314770,13570,13570,13570,13570,0
20240223,135200,258314770,13570,13570,13570,13570,10
20240223,135100,258179070,13580,13580,13580,13580,0
20240223,135000,258179070,13580,13580,13580,13560,153
20240223,134900,256102770,13580,13580,13580,13580,0
20240223,134800,256102770,13580,13580,13580,13580,0
20240223,134700,256102770,13580,13540,13580,13500,2444
20240223,134600,223067820,13520,13540,13540,13520,3030
20240223,134500,182072850,13580,13590,13590,13550,715
20240223,134400,172384500,13560,13570,13570,13560,1416
20240223,134300,153183270,13590,13570,13590,13570,516
20240223,134200,146181130,13590,13580,13590,13580,2
20240223,134100,146153960,13580,13580,13590,13580,83
20240223,134000,145026810,13580,13580,13580,13580,2
20240223,133900,144999650,13590,13590,13590,13590,10
20240223,133800,144863750,13590,13590,13590,13590,0
20240223,133700,144863750,13590,13590,13590,13590,0
20240223,133600,144863750,13590,13590,13590,13590,0
20240223,133500,144863750,13590,13590,13590,13590,0
20240223,133400,144863750,13590,13590,13590,13590,1
20240223,133300,144850160,13580,13580,13580,13580,40
20240223,133200,144306960,13580,13580,13580,13580,35
20240223,133100,143831660,13580,13580,13580,13580,0
20240223,133000,143831660,13580,13580,13580,13580,7
20240223,132900,143736600,13590,13590,13590,13590,1
20240223,132800,143723010,13590,13590,13590,13590,71
20240223,132700,142758120,13590,13590,13590,13590,5
20240223,132600,142690170,13600,13600,13600,13600,10
20240223,132500,142554170,13610,13610,13610,13610,0
20240223,132400,142554170,13610,13610,13610,13610,35
20240223,132300,142077820,13610,13600,13610,13600,19
20240223,132200,141819410,13600,13600,13600,13600,0
20240223,132100,141819410,13600,13600,13600,13600,19
20240223,132000,141561010,13600,13600,13600,13600,0
20240223,131900,141561010,13600,13600,13600,13600,0
20240223,131800,141561010,13600,13600,13600,13600,0
20240223,131700,141561010,13600,13600,13600,13600,147
20240223,131600,139561810,13610,13610,13610,13610,0
20240223,131500,139561810,13610,13610,13610,13610,0
20240223,131400,139561810,13610,13610,13610,13610,0
20240223,131300,139561810,13610,13610,13610,13610,1
20240223,131200,139548200,13600,13600,13600,13600,203
20240223,131100,136787400,13610,13610,13610,13610,0
20240223,131000,136787400,13610,13610,13610,13610,0
20240223,130900,136787400,13610,13610,13610,13610,0
20240223,130800,136787400,13610,13610,13610,13610,0
20240223,130700,136787400,13610,13610,13610,13610,10
20240223,130600,136651300,13610,13610,13610,13610,0
20240223,130500,136651300,13610,13610,13610,13610,1
20240223,130400,136637690,13580,13580,13580,13580,0
20240223,130300,136637690,13580,13580,13580,13580,101
20240223,130200,135266110,13610,13610,13610,13610,1
20240223,130100,135252500,13580,13580,13580,13580,300
20240223,130000,131178500,13600,13600,13600,13600,166
20240223,125900,128920900,13620,13620,13620,13620,0
20240223,125800,128920900,13620,13620,13620,13620,0
20240223,125700,128920900,13620,13620,13620,13620,0
20240223,125600,128920900,13620,13620,13620,13620,0
20240223,125500,128920900,13620,13620,13620,13620,0
20240223,125400,128920900,13620,13620,13620,13620,0
20240223,125300,128920900,13620,13620,13620,13620,10
20240223,125200,128784700,13620,13620,13620,13620,5
20240223,125100,128716600,13620,13620,13620,13620,0
20240223,125000,128716600,13620,13620,13620,13620,0
20240223,124900,128716600,13620,13620,13620,13620,1
20240223,124800,128702980,13620,13620,13620,13620,0
20240223,124700,128702980,13620,13620,13620,13620,0
20240223,124600,128702980,13620,13620,13620,13620,0
20240223,124500,128702980,13620,13620,13620,13620,0
20240223,124400,128702980,13620,13620,13620,13620,0
20240223,124300,128702980,13620,13620,13620,13620,0
20240223,124200,128702980,13620,13570,13620,13570,202
20240223,124100,125961790,13620,13620,13620,13620,2
20240223,124000,125934550,13620,13570,13620,13570,710
20240223,123900,116298900,13570,13580,13590,13570,928
20240223,123800,103699280,13600,13590,13630,13590,102
20240223,123700,102312750,13630,13630,13630,13630,0
20240223,123600,102312750,13630,13630,13630,13630,0
20240223,123500,102312750,13630,13630,13630,13630,0
20240223,123400,102312750,13630,13630,13630,13630,20
20240223,123300,102040150,13630,13630,13630,13630,0
20240223,123200,102040150,13630,13630,13630,13630,0
20240223,123100,102040150,13630,13630,13630,13630,1
20240223,123000,102026520,13600,13590,13600,13590,122
20240223,122900,100367480,13590,13590,13590,13590,80
20240223,122800,99280280,13590,13590,13590,13590,5
20240223,122700,99212330,13600,13600,13600,13600,11
20240223,122600,99062730,13600,13600,13600,13600,30
20240223,122500,98654730,13600,13600,13600,13600,0
20240223,122400,98654730,13600,13590,13600,13590,166
20240223,122300,96398780,13590,13600,13600,13590,160
20240223,122200,94223030,13630,13630,13630,13630,0
20240223,122100,94223030,13630,13600,13630,13600,102
20240223,122000,92835800,13630,13630,13630,13630,0
20240223,121900,92835800,13630,13630,13630,13630,3
20240223,121800,92794910,13630,13630,13630,13630,0
20240223,121700,92794910,13630,13590,13630,13590,19
20240223,121600,92536660,13630,13630,13630,13630,1
20240223,121500,92523030,13600,13600,13600,13600,372
20240223,121400,87463830,13600,13630,13630,13600,201
20240223,121300,84730200,13610,13630,13630,13610,6
20240223,121200,84648520,13620,13600,13620,13600,73
20240223,121100,83654540,13630,13630,13630,13630,1
20240223,121000,83640910,13610,13610,13610,13610,144
20240223,120900,81681070,13640,13640,13640,13640,0
20240223,120800,81681070,13640,13640,13640,13640,0
20240223,120700,81681070,13640,13640,13640,13640,38
20240223,120600,81162750,13640,13640,13640,13640,0
20240223,120500,81162750,13640,13640,13640,13640,0
20240223,120400,81162750,13640,13640,13640,13640,0
20240223,120300,81162750,13640,13640,13640,13640,0
20240223,120200,81162750,13640,13640,13640,13640,19
20240223,120100,80903590,13640,13640,13640,13640,0
20240223,120000,80903590,13640,13640,13640,13640,0
20240223,115900,80903590,13640,13640,13640,13640,0
20240223,115800,80903590,13640,13640,13640,13640,0
20240223,115700,80903590,13640,13640,13640,13640,0
20240223,115600,80903590,13640,13640,13640,13640,1
20240223,115500,80889950,13620,13620,13620,13620,1
20240223,115400,80876330,13620,13620,13620,13620,34
20240223,115300,80413250,13620,13620,13620,13620,0
20240223,115200,80413250,13620,13620,13620,13620,28
20240223,115100,80031890,13640,13630,13640,13620,33
20240223,115000,79582400,13630,13630,13630,13630,89
20240223,114900,78369330,13640,13640,13640,13640,0
20240223,114800,78369330,13640,13640,13640,13640,0
20240223,114700,78369330,13640,13640,13640,13640,0
20240223,114600,78369330,13640,13640,13640,13640,0
20240223,114500,78369330,13640,13640,13640,13640,5
20240223,114400,78301130,13640,13640,13640,13640,0
20240223,114300,78301130,13640,13640,13640,13640,0
20240223,114200,78301130,13640,13640,13640,13640,0
20240223,114100,78301130,13640,13640,13640,13640,0
20240223,114000,78301130,13640,13640,13640,13640,0
20240223,113900,78301130,13640,13640,13640,13640,0
20240223,113800,78301130,13640,13640,13640,13640,5
20240223,113700,78232930,13640,13640,13640,13640,0
20240223,113600,78232930,13640,13640,13640,13640,0
20240223,113500,78232930,13640,13640,13640,13640,0
20240223,113400,78232930,13640,13640,13640,13640,0
20240223,113300,78232930,13640,13640,13640,13640,1
20240223,113200,78219290,13590,13590,13590,13590,19
20240223,113100,77961080,13590,13590,13590,13590,1
20240223,113000,77947490,13590,13590,13590,13590,1
20240223,112900,77933900,13590,13590,13590,13590,17
20240223,112800,77702870,13590,13590,13590,13590,5
20240223,112700,77634920,13590,13590,13590,13590,8
20240223,112600,77526200,13590,13590,13590,13590,103
20240223,112500,76126430,13590,13590,13590,13590,100
20240223,112400,74767430,13640,13640,13640,13640,0
20240223,112300,74767430,13640,13640,13640,13640,0
20240223,112200,74767430,13640,13640,13640,13640,0
20240223,112100,74767430,13640,13640,13640,13640,0
20240223,112000,74767430,13640,13640,13640,13640,0
20240223,111900,74767430,13640,13590,13640,13590,17
20240223,111800,74536340,13600,13600,13600,13600,84
20240223,111700,73393940,13640,13640,13640,13640,0
20240223,111600,73393940,13640,13640,13640,13640,0
20240223,111500,73393940,13640,13640,13640,13640,0
20240223,111400,73393940,13640,13640,13640,13640,1
20240223,111300,73380300,13600,13600,13600,13600,37
20240223,111200,72877100,13640,13640,13640,13640,0
20240223,111100,72877100,13640,13600,13640,13600,68
20240223,111000,71951620,13600,13600,13600,13600,0
20240223,110900,71951620,13600,13600,13600,13600,4
20240223,110800,71897220,13640,13640,13640,13640,0
20240223,110700,71897220,13640,13640,13640,13640,0
20240223,110600,71897220,13640,13640,13640,13640,0
20240223,110500,71897220,13640,13640,13640,13640,2
20240223,110400,71869940,13590,13590,13590,13590,0
20240223,110300,71869940,13590,13600,13640,13590,342
20240223,110200,67219040,13610,13610,13610,13610,49
20240223,110100,66552150,13640,13640,13640,13640,1
20240223,110000,66538510,13610,13610,13610,13610,0
20240223,105900,66538510,13610,13610,13610,13610,90
20240223,105800,65313610,13640,13640,13640,13640,0
20240223,105700,65313610,13640,13640,13640,13640,1
20240223,105600,65299970,13620,13620,13620,13620,65
20240223,105500,64414670,13640,13640,13640,13640,0
20240223,105400,64414670,13640,13640,13640,13640,0
20240223,105300,64414670,13640,13640,13640,13640,0
20240223,105200,64414670,13640,13630,13640,13630,49
20240223,105100,63746790,13640,13640,13640,13640,0
20240223,105000,63746790,13640,13640,13640,13640,0
20240223,104900,63746790,13640,13640,13640,13640,1
20240223,104800,63733150,13630,13630,13630,13630,33
20240223,104700,63283360,13630,13620,13630,13620,87
20240223,104600,62098110,13630,13630,13630,13630,0
20240223,104500,62098110,13630,13630,13630,13630,1
20240223,104400,62084480,13630,13630,13630,13630,0
20240223,104300,62084480,13630,13630,13630,13630,19
20240223,104200,61825510,13620,13620,13620,13620,0
20240223,104100,61825510,13620,13620,13620,13620,0
20240223,104000,61825510,13620,13620,13620,13620,16
20240223,103900,61607590,13630,13630,13630,13630,0
20240223,103800,61607590,13630,13630,13630,13630,0
20240223,103700,61607590,13630,13630,13630,13630,0
20240223,103600,61607590,13630,13630,13630,13630,0
20240223,103500,61607590,13630,13630,13630,13630,0
20240223,103400,61607590,13630,13630,13630,13630,0
20240223,103300,61607590,13630,13630,13630,13630,0
20240223,103200,61607590,13630,13630,13630,13630,0
20240223,103100,61607590,13630,13630,13630,13630,0
20240223,103000,61607590,13630,13630,13630,13630,1
20240223,102900,61593960,13620,13620,13620,13620,0
20240223,102800,61593960,13620,13630,13630,13620,63
20240223,102700,60735670,13640,13630,13640,13630,31
20240223,102600,60313130,13640,13640,13640,13640,0
20240223,102500,60313130,13640,13640,13640,13640,2
20240223,102400,60285850,13630,13630,13630,13630,0
20240223,102300,60285850,13630,13640,13640,13630,46
20240223,102200,59658710,13630,13630,13630,13630,20
20240223,102100,59386110,13630,13630,13630,13630,30
20240223,102000,58977210,13630,13630,13630,13630,37
20240223,101900,58472900,13640,13640,13640,13640,1
20240223,101800,58459260,13630,13630,13630,13630,0
20240223,101700,58459260,13630,13640,13640,13630,30
20240223,101600,58050160,13640,13630,13640,13630,51
20240223,101500,57355020,13640,13640,13640,13640,2
20240223,101400,57327740,13630,13630,13630,13630,0
20240223,101300,57327740,13630,13630,13630,13630,0
20240223,101200,57327740,13630,13630,13630,13630,40
20240223,101100,56782540,13640,13640,13640,13640,1
20240223,101000,56768900,13630,13630,13640,13630,9
20240223,100900,56646200,13640,13630,13640,13630,21
20240223,100800,56359960,13640,13640,13640,13640,1
20240223,100700,56346320,13640,13640,13640,13640,1
20240223,100600,56332680,13630,13630,13630,13630,30
20240223,100500,55923780,13630,13640,13640,13630,36
20240223,100400,55433080,13630,13640,13640,13630,187
20240223,100300,52882420,13690,13690,13690,13690,131
20240223,100200,51089030,13690,13690,13690,13690,0
20240223,100100,51089030,13690,13690,13690,13690,0
20240223,100000,51089030,13690,13690,13690,13690,6
20240223,095900,51006890,13690,13690,13690,13690,10
20240223,095800,50869990,13690,13690,13690,13690,0
20240223,095700,50869990,13690,13690,13690,13690,0
20240223,095600,50869990,13690,13690,13690,13690,93
20240223,095500,49596820,13690,13690,13690,13690,0
20240223,095400,49596820,13690,13690,13690,13690,0
20240223,095300,49596820,13690,13690,13690,13690,0
20240223,095200,49596820,13690,13690,13690,13690,0
20240223,095100,49596820,13690,13690,13690,13690,0
20240223,095000,49596820,13690,13690,13690,13690,1
20240223,094900,49583130,13690,13690,13690,13690,50
20240223,094800,48898630,13690,13690,13690,13690,1
20240223,094700,48884940,13680,13680,13680,13680,20
20240223,094600,48611340,13680,13680,13680,13680,796
20240223,094500,37722060,13680,13680,13680,13680,1
20240223,094400,37708380,13680,13610,13680,13610,2
20240223,094300,37681090,13680,13680,13680,13680,2
20240223,094200,37653730,13620,13620,13620,13620,0
20240223,094100,37653730,13620,13620,13620,13620,26
20240223,094000,37299610,13680,13680,13680,13680,12
20240223,093900,37135450,13680,13680,13680,13680,1
20240223,093800,37121770,13630,13630,13630,13630,30
20240223,093700,36712870,13630,13630,13630,13630,2
20240223,093600,36685610,13630,13630,13630,13630,17
20240223,093500,36453900,13630,13630,13630,13630,32
20240223,093400,36017740,13630,13610,13630,13610,7
20240223,093300,35922430,13630,13630,13630,13630,19
20240223,093200,35663460,13630,13630,13630,13630,11
20240223,093100,35513530,13580,13690,13690,13580,124
20240223,093000,33828840,13650,13650,13650,13650,19
20240223,092900,33569490,13690,13680,13690,13680,51
20240223,092800,32871800,13680,13680,13680,13680,100
20240223,092700,31503800,13690,13600,13690,13600,71
20240223,092600,30538110,13680,13680,13680,13680,18
20240223,092500,30291870,13680,13680,13680,13680,201
20240223,092400,27542190,13680,13680,13680,13680,0
20240223,092300,27542190,13680,13680,13680,13680,1
20240223,092200,27528510,13600,13600,13600,13600,5
20240223,092100,27460510,13680,13680,13680,13680,1
20240223,092000,27446830,13680,13680,13680,13680,0
20240223,091900,27446830,13680,13680,13680,13680,0
20240223,091800,27446830,13680,13680,13680,13680,0
20240223,091700,27446830,13680,13600,13680,13580,197
20240223,091600,24771110,13600,13590,13600,13590,113
20240223,091500,23234910,13680,13680,13680,13680,2
20240223,091400,23207550,13590,13680,13680,13590,51
20240223,091300,22514370,13580,13690,13690,13580,224
20240223,091200,19472010,13690,13690,13690,13690,7
20240223,091100,19376180,13690,13690,13690,13690,27
20240223,091000,19006550,13580,13590,13690,13580,241
20240223,090900,15733160,13600,13600,13600,13600,90
20240223,090800,14509160,13700,13700,13700,13700,500
20240223,090700,7659160,13700,13700,13700,13700,1
20240223,090600,7645460,13620,13700,13700,13620,30
20240223,090500,7236780,13710,13710,13710,13710,0
20240223,090400,7236780,13710,13710,13710,13710,80
20240223,090300,6139980,13710,13610,13710,13580,306
20240223,090200,1980120,13710,13710,13710,13710,74
20240223,090100,965580,13720,13710,13720,13710,2
20240223,090000,938150,13700,13580,13700,13580,61