KissMeData/016250/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190000,39072160,18030,18030,18030,18030,153
20240222,185900,39072160,18030,18030,18030,18030,0
20240222,185800,39072160,18030,18030,18030,18030,0
20240222,185700,39072160,18030,18030,18030,18030,0
20240222,185600,39072160,18030,18030,18030,18030,0
20240222,185500,39072160,18030,18030,18030,18030,0
20240222,185400,39072160,18030,18030,18030,18030,0
20240222,185300,39072160,18030,18030,18030,18030,0
20240222,185200,39072160,18030,18030,18030,18030,0
20240222,185100,39072160,18030,18030,18030,18030,0
20240222,185000,39072160,18030,18030,18030,18030,0
20240222,184900,39072160,18030,18030,18030,18030,0
20240222,184800,39072160,18030,18030,18030,18030,0
20240222,184700,39072160,18030,18030,18030,18030,0
20240222,184600,39072160,18030,18030,18030,18030,0
20240222,184500,39072160,18030,18030,18030,18030,0
20240222,184400,39072160,18030,18030,18030,18030,0
20240222,184300,39072160,18030,18030,18030,18030,0
20240222,184200,39072160,18030,18030,18030,18030,0
20240222,184100,39072160,18030,18030,18030,18030,0
20240222,184000,39072160,18030,18030,18030,18030,0
20240222,183900,39072160,18030,18030,18030,18030,0
20240222,183800,39072160,18030,18030,18030,18030,0
20240222,183700,39072160,18030,18030,18030,18030,0
20240222,183600,39072160,18030,18030,18030,18030,0
20240222,183500,39072160,18030,18030,18030,18030,0
20240222,183400,39072160,18030,18030,18030,18030,0
20240222,183300,39072160,18030,18030,18030,18030,0
20240222,183200,39072160,18030,18030,18030,18030,0
20240222,183100,39072160,18030,18030,18030,18030,0
20240222,183000,39072160,18030,18030,18030,18030,153
20240222,182900,39072160,18030,18030,18030,18030,0
20240222,182800,39072160,18030,18030,18030,18030,0
20240222,182700,39072160,18030,18030,18030,18030,0
20240222,182600,39072160,18030,18030,18030,18030,0
20240222,182500,39072160,18030,18030,18030,18030,0
20240222,182400,39072160,18030,18030,18030,18030,0
20240222,182300,39072160,18030,18030,18030,18030,0
20240222,182200,39072160,18030,18030,18030,18030,0
20240222,182100,39072160,18030,18030,18030,18030,0
20240222,182000,39072160,18030,18030,18030,18030,0
20240222,181900,39072160,18030,18030,18030,18030,0
20240222,181800,39072160,18030,18030,18030,18030,0
20240222,181700,39072160,18030,18030,18030,18030,0
20240222,181600,39072160,18030,18030,18030,18030,0
20240222,181500,39072160,18030,18030,18030,18030,0
20240222,181400,39072160,18030,18030,18030,18030,0
20240222,181300,39072160,18030,18030,18030,18030,0
20240222,181200,39072160,18030,18030,18030,18030,0
20240222,181100,39072160,18030,18030,18030,18030,0
20240222,181000,39072160,18030,18030,18030,18030,0
20240222,180900,39072160,18030,18030,18030,18030,0
20240222,180800,39072160,18030,18030,18030,18030,0
20240222,180700,39072160,18030,18030,18030,18030,0
20240222,180600,39072160,18030,18030,18030,18030,0
20240222,180500,39072160,18030,18030,18030,18030,0
20240222,180400,39072160,18030,18030,18030,18030,0
20240222,180300,39072160,18030,18030,18030,18030,0
20240222,180200,39072160,18030,18030,18030,18030,0
20240222,180100,39072160,18030,18030,18030,18030,0
20240222,180000,39072160,18030,18030,18030,18030,153
20240222,175900,39072160,18030,18030,18030,18030,0
20240222,175800,39072160,18030,18030,18030,18030,0
20240222,175700,39072160,18030,18030,18030,18030,0
20240222,175600,39072160,18030,18030,18030,18030,0
20240222,175500,39072160,18030,18030,18030,18030,0
20240222,175400,39072160,18030,18030,18030,18030,0
20240222,175300,39072160,18030,18030,18030,18030,0
20240222,175200,39072160,18030,18030,18030,18030,0
20240222,175100,39072160,18030,18030,18030,18030,0
20240222,175000,39072160,18030,18030,18030,18030,0
20240222,174900,39072160,18030,18030,18030,18030,0
20240222,174800,39072160,18030,18030,18030,18030,0
20240222,174700,39072160,18030,18030,18030,18030,0
20240222,174600,39072160,18030,18030,18030,18030,0
20240222,174500,39072160,18030,18030,18030,18030,0
20240222,174400,39072160,18030,18030,18030,18030,0
20240222,174300,39072160,18030,18030,18030,18030,0
20240222,174200,39072160,18030,18030,18030,18030,0
20240222,174100,39072160,18030,18030,18030,18030,0
20240222,174000,39072160,18030,18030,18030,18030,0
20240222,173900,39072160,18030,18030,18030,18030,0
20240222,173800,39072160,18030,18030,18030,18030,0
20240222,173700,39072160,18030,18030,18030,18030,0
20240222,173600,39072160,18030,18030,18030,18030,0
20240222,173500,39072160,18030,18030,18030,18030,0
20240222,173400,39072160,18030,18030,18030,18030,0
20240222,173300,39072160,18030,18030,18030,18030,0
20240222,173200,39072160,18030,18030,18030,18030,0
20240222,173100,39072160,18030,18030,18030,18030,0
20240222,173000,39072160,18030,18030,18030,18030,153
20240222,172900,39072160,18030,18030,18030,18030,0
20240222,172800,39072160,18030,18030,18030,18030,0
20240222,172700,39072160,18030,18030,18030,18030,0
20240222,172600,39072160,18030,18030,18030,18030,0
20240222,172500,39072160,18030,18030,18030,18030,0
20240222,172400,39072160,18030,18030,18030,18030,0
20240222,172300,39072160,18030,18030,18030,18030,0
20240222,172200,39072160,18030,18030,18030,18030,0
20240222,172100,39072160,18030,18030,18030,18030,0
20240222,172000,39072160,18030,18030,18030,18030,0
20240222,171900,39072160,18030,18030,18030,18030,0
20240222,171800,39072160,18030,18030,18030,18030,0
20240222,171700,39072160,18030,18030,18030,18030,0
20240222,171600,39072160,18030,18030,18030,18030,0
20240222,171500,39072160,18030,18030,18030,18030,0
20240222,171400,39072160,18030,18030,18030,18030,0
20240222,171300,39072160,18030,18030,18030,18030,0
20240222,171200,39072160,18030,18030,18030,18030,0
20240222,171100,39072160,18030,18030,18030,18030,0
20240222,171000,39072160,18030,18030,18030,18030,0
20240222,170900,39072160,18030,18030,18030,18030,0
20240222,170800,39072160,18030,18030,18030,18030,0
20240222,170700,39072160,18030,18030,18030,18030,0
20240222,170600,39072160,18030,18030,18030,18030,0
20240222,170500,39072160,18030,18030,18030,18030,0
20240222,170400,39072160,18030,18030,18030,18030,0
20240222,170300,39072160,18030,18030,18030,18030,0
20240222,170200,39072160,18030,18030,18030,18030,0
20240222,170100,39072160,18030,18030,18030,18030,0
20240222,170000,39072160,18030,18030,18030,18030,153
20240222,165900,39072160,18030,18030,18030,18030,0
20240222,165800,39072160,18030,18030,18030,18030,0
20240222,165700,39072160,18030,18030,18030,18030,0
20240222,165600,39072160,18030,18030,18030,18030,0
20240222,165500,39072160,18030,18030,18030,18030,0
20240222,165400,39072160,18030,18030,18030,18030,0
20240222,165300,39072160,18030,18030,18030,18030,0
20240222,165200,39072160,18030,18030,18030,18030,0
20240222,165100,39072160,18030,18030,18030,18030,0
20240222,165000,39072160,18030,18030,18030,18030,0
20240222,164900,39072160,18030,18030,18030,18030,0
20240222,164800,39072160,18030,18030,18030,18030,0
20240222,164700,39072160,18030,18030,18030,18030,0
20240222,164600,39072160,18030,18030,18030,18030,0
20240222,164500,39072160,18030,18030,18030,18030,0
20240222,164400,39072160,18030,18030,18030,18030,0
20240222,164300,39072160,18030,18030,18030,18030,0
20240222,164200,39072160,18030,18030,18030,18030,0
20240222,164100,39072160,18030,18030,18030,18030,0
20240222,164000,39072160,18030,18030,18030,18030,0
20240222,163900,39072160,18030,18030,18030,18030,0
20240222,163800,39072160,18030,18030,18030,18030,0
20240222,163700,39072160,18030,18030,18030,18030,0
20240222,163600,39072160,18030,18030,18030,18030,0
20240222,163500,39072160,18030,18030,18030,18030,0
20240222,163400,39072160,18030,18030,18030,18030,0
20240222,163300,39072160,18030,18030,18030,18030,0
20240222,163200,39072160,18030,18030,18030,18030,0
20240222,163100,39072160,18030,18030,18030,18030,0
20240222,163000,39072160,18030,18030,18030,18030,153
20240222,162900,39072160,18030,18030,18030,18030,0
20240222,162800,39072160,18030,18030,18030,18030,0
20240222,162700,39072160,18030,18030,18030,18030,0
20240222,162600,39072160,18030,18030,18030,18030,0
20240222,162500,39072160,18030,18030,18030,18030,0
20240222,162400,39072160,18030,18030,18030,18030,0
20240222,162300,39072160,18030,18030,18030,18030,0
20240222,162200,39072160,18030,18030,18030,18030,0
20240222,162100,39072160,18030,18030,18030,18030,0
20240222,162000,39072160,18030,18030,18030,18030,0
20240222,161900,39072160,18030,18030,18030,18030,0
20240222,161800,39072160,18030,18030,18030,18030,0
20240222,161700,39072160,18030,18030,18030,18030,0
20240222,161600,39072160,18030,18030,18030,18030,0
20240222,161500,39072160,18030,18030,18030,18030,0
20240222,161400,39072160,18030,18030,18030,18030,0
20240222,161300,39072160,18030,18030,18030,18030,0
20240222,161200,39072160,18030,18030,18030,18030,0
20240222,161100,39072160,18030,18030,18030,18030,0
20240222,161000,39072160,18030,18030,18030,18030,0
20240222,160900,39072160,18030,18030,18030,18030,0
20240222,160800,39072160,18030,18030,18030,18030,0
20240222,160700,39072160,18030,18030,18030,18030,0
20240222,160600,39072160,18030,18030,18030,18030,0
20240222,160500,39072160,18030,18030,18030,18030,0
20240222,160400,39072160,18030,18030,18030,18030,0
20240222,160300,39072160,18030,18030,18030,18030,0
20240222,160200,39072160,18030,18030,18030,18030,0
20240222,160100,39072160,18030,18030,18030,18030,0
20240222,160000,39072160,18030,18030,18030,18030,153
20240222,155900,39072160,18030,18030,18030,18030,0
20240222,155800,39072160,18030,18030,18030,18030,0
20240222,155700,39072160,18030,18030,18030,18030,0
20240222,155600,39072160,18030,18030,18030,18030,0
20240222,155500,39072160,18030,18030,18030,18030,0
20240222,155400,39072160,18030,18030,18030,18030,0
20240222,155300,39072160,18030,18030,18030,18030,0
20240222,155200,39072160,18030,18030,18030,18030,0
20240222,155100,39072160,18030,18030,18030,18030,0
20240222,155000,39072160,18030,18030,18030,18030,0
20240222,154900,39072160,18030,18030,18030,18030,0
20240222,154800,39072160,18030,18030,18030,18030,0
20240222,154700,39072160,18030,18030,18030,18030,0
20240222,154600,39072160,18030,18030,18030,18030,0
20240222,154500,39072160,18030,18030,18030,18030,0
20240222,154400,39072160,18030,18030,18030,18030,0
20240222,154300,39072160,18030,18030,18030,18030,0
20240222,154200,39072160,18030,18030,18030,18030,0
20240222,154100,39072160,18030,18030,18030,18030,0
20240222,154000,39072160,18030,18030,18030,18030,0
20240222,153900,39072160,18030,18030,18030,18030,0
20240222,153800,39072160,18030,18030,18030,18030,0
20240222,153700,39072160,18030,18030,18030,18030,0
20240222,153600,39072160,18030,18030,18030,18030,0
20240222,153500,39072160,18030,18030,18030,18030,0
20240222,153400,39072160,18030,18030,18030,18030,0
20240222,153300,39072160,18030,18030,18030,18030,0
20240222,153200,39072160,18030,18030,18030,18030,0
20240222,153100,39072160,18030,18030,18030,18030,0
20240222,153000,39072160,18030,18030,18030,18030,306
20240222,152900,36313570,18060,18060,18060,18060,0
20240222,152800,36313570,18060,18060,18060,18060,0
20240222,152700,36313570,18060,18060,18060,18060,0
20240222,152600,36313570,18060,18060,18060,18060,0
20240222,152500,36313570,18060,18060,18060,18060,0
20240222,152400,36313570,18060,18060,18060,18060,0
20240222,152300,36313570,18060,18060,18060,18060,0
20240222,152200,36313570,18060,18060,18060,18060,0
20240222,152100,36313570,18060,18060,18060,18060,0
20240222,152000,36313570,18060,18060,18060,18060,0
20240222,151900,36313570,18060,18060,18060,18050,41
20240222,151800,35573290,18060,18060,18060,18060,24
20240222,151700,35139850,18070,18070,18070,18070,13
20240222,151600,34904940,18070,18070,18070,18070,41
20240222,151500,34164070,18070,18070,18070,18070,23
20240222,151400,33748460,18080,18080,18080,18070,26
20240222,151300,33278620,18080,18080,18080,18080,0
20240222,151200,33278620,18080,18080,18080,18080,0
20240222,151100,33278620,18080,18080,18080,18080,16
20240222,151000,32989340,18080,18080,18080,18080,1
20240222,150900,32971260,18090,18090,18090,18090,22
20240222,150800,32573280,18100,18100,18100,18100,1
20240222,150700,32555180,18160,18160,18160,18160,0
20240222,150600,32555180,18160,18160,18160,18160,0
20240222,150500,32555180,18160,18160,18160,18160,0
20240222,150400,32555180,18160,18160,18160,18160,0
20240222,150300,32555180,18160,18160,18160,18160,0
20240222,150200,32555180,18160,18160,18160,18160,0
20240222,150100,32555180,18160,18160,18160,18160,0
20240222,150000,32555180,18160,18160,18160,18160,1
20240222,145900,32537020,18160,18160,18160,18160,0
20240222,145800,32537020,18160,18160,18160,18160,0
20240222,145700,32537020,18160,18160,18160,18160,0
20240222,145600,32537020,18160,18090,18160,18090,2
20240222,145500,32500770,18160,18160,18160,18160,2
20240222,145400,32464450,18160,18160,18160,18160,0
20240222,145300,32464450,18160,18160,18160,18160,0
20240222,145200,32464450,18160,18160,18160,18160,0
20240222,145100,32464450,18160,18160,18160,18090,5
20240222,145000,32373720,18100,18100,18100,18100,0
20240222,144900,32373720,18100,18100,18100,18100,0
20240222,144800,32373720,18100,18100,18100,18100,0
20240222,144700,32373720,18100,18100,18100,18100,0
20240222,144600,32373720,18100,18100,18100,18100,0
20240222,144500,32373720,18100,18100,18100,18100,0
20240222,144400,32373720,18100,18100,18100,18100,0
20240222,144300,32373720,18100,18170,18170,18100,2
20240222,144200,32337450,18090,18170,18180,18090,4
20240222,144100,32264830,18140,18170,18170,18140,35
20240222,144000,31628910,18170,18170,18170,18170,0
20240222,143900,31628910,18170,18170,18170,18170,0
20240222,143800,31628910,18170,18170,18170,18170,0
20240222,143700,31628910,18170,18170,18170,18170,1
20240222,143600,31610740,18070,18070,18070,18070,0
20240222,143500,31610740,18070,18070,18070,18070,0
20240222,143400,31610740,18070,18070,18070,18070,0
20240222,143300,31610740,18070,18170,18170,18070,4
20240222,143200,31538160,18100,18100,18100,18100,1
20240222,143100,31520060,18070,18170,18170,18070,2
20240222,143000,31483820,18160,18160,18160,18160,5
20240222,142900,31393020,18160,18160,18160,18070,5
20240222,142800,31302310,18080,18080,18080,18080,0
20240222,142700,31302310,18080,18160,18160,18080,14
20240222,142600,31048390,18160,18160,18160,18160,0
20240222,142500,31048390,18160,18160,18160,18160,0
20240222,142400,31048390,18160,18160,18160,18160,1
20240222,142300,31030230,18160,18160,18160,18090,3
20240222,142200,30975820,18080,18080,18080,18080,0
20240222,142100,30975820,18080,18080,18080,18080,0
20240222,142000,30975820,18080,18080,18080,18080,0
20240222,141900,30975820,18080,18100,18100,18080,338
20240222,141800,24859120,18100,18100,18100,18100,0
20240222,141700,24859120,18100,18100,18100,18100,0
20240222,141600,24859120,18100,18100,18100,18100,0
20240222,141500,24859120,18100,18100,18100,18100,0
20240222,141400,24859120,18100,18100,18100,18100,25
20240222,141300,24406620,18170,18170,18170,18170,2
20240222,141200,24370280,18170,18100,18170,18100,2
20240222,141100,24334010,18100,18100,18100,18100,0
20240222,141000,24334010,18100,18100,18100,18100,0
20240222,140900,24334010,18100,18100,18100,18100,1
20240222,140800,24315910,18100,18100,18100,18100,0
20240222,140700,24315910,18100,18100,18100,18100,0
20240222,140600,24315910,18100,18100,18100,18100,0
20240222,140500,24315910,18100,18100,18100,18100,0
20240222,140400,24315910,18100,18100,18100,18100,0
20240222,140300,24315910,18100,18100,18100,18100,0
20240222,140200,24315910,18100,18100,18100,18100,0
20240222,140100,24315910,18100,18100,18100,18100,10
20240222,140000,24134910,18100,18100,18100,18100,0
20240222,135900,24134910,18100,18100,18100,18100,0
20240222,135800,24134910,18100,18100,18100,18100,0
20240222,135700,24134910,18100,18100,18100,18100,0
20240222,135600,24134910,18100,18100,18100,18100,0
20240222,135500,24134910,18100,18100,18100,18100,0
20240222,135400,24134910,18100,18100,18100,18100,0
20240222,135300,24134910,18100,18100,18100,18100,0
20240222,135200,24134910,18100,18100,18100,18100,0
20240222,135100,24134910,18100,18100,18100,18100,0
20240222,135000,24134910,18100,18100,18100,18100,4
20240222,134900,24062510,18100,18100,18100,18100,0
20240222,134800,24062510,18100,18100,18100,18100,0
20240222,134700,24062510,18100,18100,18100,18100,1
20240222,134600,24044410,18100,18100,18100,18100,3
20240222,134500,23990110,18100,18100,18100,18100,2
20240222,134400,23953910,18100,18100,18100,18100,4
20240222,134300,23881510,18090,18090,18090,18090,0
20240222,134200,23881510,18090,18090,18090,18090,0
20240222,134100,23881510,18090,18090,18090,18090,0
20240222,134000,23881510,18090,18090,18090,18090,24
20240222,133900,23447350,18100,18100,18100,18100,0
20240222,133800,23447350,18100,18100,18100,18100,5
20240222,133700,23356850,18100,18100,18100,18100,10
20240222,133600,23175850,18100,18100,18100,18100,0
20240222,133500,23175850,18100,18100,18100,18100,0
20240222,133400,23175850,18100,18100,18100,18100,0
20240222,133300,23175850,18100,18100,18100,18100,0
20240222,133200,23175850,18100,18100,18100,18100,0
20240222,133100,23175850,18100,18100,18100,18100,0
20240222,133000,23175850,18100,18100,18100,18100,2
20240222,132900,23139650,18100,18100,18100,18100,0
20240222,132800,23139650,18100,18100,18100,18100,0
20240222,132700,23139650,18100,18100,18100,18100,0
20240222,132600,23139650,18100,18100,18100,18100,0
20240222,132500,23139650,18100,18110,18110,18100,3
20240222,132400,23085340,18090,18160,18160,18090,2
20240222,132300,23049090,18160,18160,18160,18160,0
20240222,132200,23049090,18160,18160,18160,18080,6
20240222,132100,22940210,18100,18100,18100,18100,5
20240222,132000,22849710,18110,18110,18110,18110,0
20240222,131900,22849710,18110,18110,18110,18110,0
20240222,131800,22849710,18110,18110,18110,18110,0
20240222,131700,22849710,18110,18110,18110,18110,1
20240222,131600,22831600,18110,18110,18110,18110,0
20240222,131500,22831600,18110,18110,18110,18110,0
20240222,131400,22831600,18110,18110,18110,18110,0
20240222,131300,22831600,18110,18110,18110,18110,1
20240222,131200,22813490,18120,18120,18120,18120,5
20240222,131100,22722890,18170,18170,18170,18170,0
20240222,131000,22722890,18170,18170,18170,18170,0
20240222,130900,22722890,18170,18170,18170,18170,0
20240222,130800,22722890,18170,18170,18170,18170,0
20240222,130700,22722890,18170,18170,18170,18170,0
20240222,130600,22722890,18170,18170,18170,18170,0
20240222,130500,22722890,18170,18170,18170,18170,0
20240222,130400,22722890,18170,18170,18170,18170,0
20240222,130300,22722890,18170,18170,18170,18170,0
20240222,130200,22722890,18170,18170,18170,18170,0
20240222,130100,22722890,18170,18170,18170,18170,0
20240222,130000,22722890,18170,18170,18170,18170,0
20240222,125900,22722890,18170,18170,18170,18170,2
20240222,125800,22686550,18100,18100,18100,18100,0
20240222,125700,22686550,18100,18100,18100,18100,0
20240222,125600,22686550,18100,18100,18100,18100,0
20240222,125500,22686550,18100,18100,18100,18100,0
20240222,125400,22686550,18100,18170,18170,18100,3
20240222,125300,22632110,18170,18170,18170,18170,1
20240222,125200,22613940,18080,18080,18080,18080,0
20240222,125100,22613940,18080,18080,18080,18080,0
20240222,125000,22613940,18080,18080,18080,18080,0
20240222,124900,22613940,18080,18080,18080,18080,0
20240222,124800,22613940,18080,18170,18170,18080,7
20240222,124700,22486930,18070,18070,18070,18070,0
20240222,124600,22486930,18070,18070,18070,18070,0
20240222,124500,22486930,18070,18070,18070,18070,0
20240222,124400,22486930,18070,18070,18070,18070,0
20240222,124300,22486930,18070,18070,18070,18070,0
20240222,124200,22486930,18070,18070,18070,18070,0
20240222,124100,22486930,18070,18070,18070,18070,0
20240222,124000,22486930,18070,18070,18070,18070,0
20240222,123900,22486930,18070,18070,18070,18070,0
20240222,123800,22486930,18070,18070,18070,18070,0
20240222,123700,22486930,18070,18070,18070,18070,0
20240222,123600,22486930,18070,18070,18070,18070,0
20240222,123500,22486930,18070,18070,18070,18070,0
20240222,123400,22486930,18070,18070,18070,18070,0
20240222,123300,22486930,18070,18070,18070,18070,0
20240222,123200,22486930,18070,18070,18070,18070,0
20240222,123100,22486930,18070,18070,18070,18070,0
20240222,123000,22486930,18070,18070,18070,18070,0
20240222,122900,22486930,18070,18070,18070,18070,0
20240222,122800,22486930,18070,18070,18070,18070,0
20240222,122700,22486930,18070,18070,18070,18070,0
20240222,122600,22486930,18070,18070,18070,18070,0
20240222,122500,22486930,18070,18070,18070,18070,0
20240222,122400,22486930,18070,18070,18070,18070,0
20240222,122300,22486930,18070,18070,18070,18070,0
20240222,122200,22486930,18070,18070,18070,18070,0
20240222,122100,22486930,18070,18070,18070,18070,0
20240222,122000,22486930,18070,18070,18070,18070,0
20240222,121900,22486930,18070,18070,18070,18070,0
20240222,121800,22486930,18070,18070,18070,18070,0
20240222,121700,22486930,18070,18070,18070,18070,0
20240222,121600,22486930,18070,18070,18070,18070,0
20240222,121500,22486930,18070,18070,18070,18070,0
20240222,121400,22486930,18070,18070,18070,18070,0
20240222,121300,22486930,18070,18110,18110,18070,3
20240222,121200,22432660,18190,18030,18190,18030,4
20240222,121100,22360220,18020,18160,18160,18020,531
20240222,121000,12747840,18160,18160,18160,18160,0
20240222,120900,12747840,18160,18160,18160,18160,0
20240222,120800,12747840,18160,18160,18160,18160,0
20240222,120700,12747840,18160,18160,18160,18160,0
20240222,120600,12747840,18160,18160,18160,18160,0
20240222,120500,12747840,18160,18160,18160,18160,0
20240222,120400,12747840,18160,18160,18160,18160,112
20240222,120300,10713920,18160,18160,18160,18160,0
20240222,120200,10713920,18160,18160,18160,18160,0
20240222,120100,10713920,18160,18160,18160,18160,0
20240222,120000,10713920,18160,18160,18160,18120,5
20240222,115900,10623160,18120,18120,18120,18120,0
20240222,115800,10623160,18120,18120,18120,18120,0
20240222,115700,10623160,18120,18120,18120,18120,0
20240222,115600,10623160,18120,18120,18120,18120,0
20240222,115500,10623160,18120,18120,18120,18120,0
20240222,115400,10623160,18120,18120,18120,18120,0
20240222,115300,10623160,18120,18120,18120,18120,0
20240222,115200,10623160,18120,18120,18120,18120,0
20240222,115100,10623160,18120,18120,18120,18120,0
20240222,115000,10623160,18120,18120,18120,18120,0
20240222,114900,10623160,18120,18130,18160,18120,3
20240222,114800,10568750,18160,18160,18160,18160,0
20240222,114700,10568750,18160,18160,18160,18160,0
20240222,114600,10568750,18160,18160,18160,18160,0
20240222,114500,10568750,18160,18160,18160,18160,1
20240222,114400,10550590,18120,18120,18160,18120,5
20240222,114300,10459870,18120,18160,18160,18120,6
20240222,114200,10350950,18160,18160,18160,18160,0
20240222,114100,10350950,18160,18160,18160,18160,0
20240222,114000,10350950,18160,18160,18160,18160,0
20240222,113900,10350950,18160,18160,18160,18160,0
20240222,113800,10350950,18160,18160,18160,18160,0
20240222,113700,10350950,18160,18160,18160,18160,0
20240222,113600,10350950,18160,18160,18160,18160,0
20240222,113500,10350950,18160,18160,18160,18160,0
20240222,113400,10350950,18160,18160,18160,18160,0
20240222,113300,10350950,18160,18160,18160,18160,0
20240222,113200,10350950,18160,18160,18160,18160,0
20240222,113100,10350950,18160,18160,18160,18160,0
20240222,113000,10350950,18160,18160,18160,18160,0
20240222,112900,10350950,18160,18160,18160,18120,5
20240222,112800,10260190,18130,18130,18130,18130,0
20240222,112700,10260190,18130,18130,18130,18130,0
20240222,112600,10260190,18130,18140,18140,18130,2
20240222,112500,10223920,18140,18140,18140,18140,0
20240222,112400,10223920,18140,18140,18140,18140,0
20240222,112300,10223920,18140,18140,18140,18140,0
20240222,112200,10223920,18140,18140,18140,18140,0
20240222,112100,10223920,18140,18140,18140,18140,0
20240222,112000,10223920,18140,18140,18140,18140,0
20240222,111900,10223920,18140,18140,18140,18140,0
20240222,111800,10223920,18140,18140,18140,18140,0
20240222,111700,10223920,18140,18140,18140,18140,0
20240222,111600,10223920,18140,18140,18140,18140,0
20240222,111500,10223920,18140,18140,18140,18140,0
20240222,111400,10223920,18140,18140,18140,18140,0
20240222,111300,10223920,18140,18140,18140,18140,0
20240222,111200,10223920,18140,18140,18140,18140,0
20240222,111100,10223920,18140,18140,18140,18140,1
20240222,111000,10205780,18120,18120,18120,18120,0
20240222,110900,10205780,18120,18120,18120,18120,0
20240222,110800,10205780,18120,18120,18120,18120,0
20240222,110700,10205780,18120,18120,18120,18120,0
20240222,110600,10205780,18120,18120,18120,18120,0
20240222,110500,10205780,18120,18120,18120,18120,0
20240222,110400,10205780,18120,18130,18130,18120,3
20240222,110300,10151400,18130,18130,18130,18130,2
20240222,110200,10115140,18130,18160,18160,18130,69
20240222,110100,8862710,18160,18160,18160,18140,4
20240222,110000,8790090,18140,18160,18160,18140,20
20240222,105900,8426970,18150,18150,18150,18150,0
20240222,105800,8426970,18150,18150,18150,18150,0
20240222,105700,8426970,18150,18150,18150,18150,0
20240222,105600,8426970,18150,18150,18150,18150,0
20240222,105500,8426970,18150,18150,18150,18150,0
20240222,105400,8426970,18150,18150,18150,18150,0
20240222,105300,8426970,18150,18150,18150,18150,0
20240222,105200,8426970,18150,18150,18150,18150,1
20240222,105100,8408820,18150,18150,18150,18150,0
20240222,105000,8408820,18150,18150,18150,18150,0
20240222,104900,8408820,18150,18150,18150,18150,0
20240222,104800,8408820,18150,18230,18230,18150,2
20240222,104700,8372440,18230,18230,18230,18230,2
20240222,104600,8335980,18230,18230,18230,18230,0
20240222,104500,8335980,18230,18230,18230,18230,0
20240222,104400,8335980,18230,18230,18230,18230,0
20240222,104300,8335980,18230,18230,18230,18230,0
20240222,104200,8335980,18230,18230,18230,18230,0
20240222,104100,8335980,18230,18230,18230,18230,0
20240222,104000,8335980,18230,18230,18230,18230,0
20240222,103900,8335980,18230,18230,18230,18230,0
20240222,103800,8335980,18230,18230,18230,18230,1
20240222,103700,8317750,18140,18160,18230,18140,19
20240222,103600,7972800,18120,18120,18120,18120,0
20240222,103500,7972800,18120,18120,18120,18120,0
20240222,103400,7972800,18120,18120,18120,18120,0
20240222,103300,7972800,18120,18120,18120,18120,0
20240222,103200,7972800,18120,18120,18120,18120,0
20240222,103100,7972800,18120,18120,18120,18120,0
20240222,103000,7972800,18120,18120,18120,18120,0
20240222,102900,7972800,18120,18120,18120,18120,0
20240222,102800,7972800,18120,18120,18120,18120,0
20240222,102700,7972800,18120,18120,18120,18120,0
20240222,102600,7972800,18120,18120,18120,18120,0
20240222,102500,7972800,18120,18120,18120,18120,0
20240222,102400,7972800,18120,18120,18120,18120,0
20240222,102300,7972800,18120,18120,18120,18120,0
20240222,102200,7972800,18120,18120,18120,18120,1
20240222,102100,7954680,18230,18230,18230,18230,3
20240222,102000,7899990,18130,18130,18130,18130,0
20240222,101900,7899990,18130,18130,18130,18130,0
20240222,101800,7899990,18130,18130,18130,18130,3
20240222,101700,7845600,18130,18130,18130,18130,12
20240222,101600,7628040,18120,18130,18130,18120,4
20240222,101500,7555530,18130,18130,18130,18130,1
20240222,101400,7537400,18120,18120,18120,18120,12
20240222,101300,7319960,18120,18120,18120,18120,1
20240222,101200,7301840,18120,18120,18120,18120,0
20240222,101100,7301840,18120,18120,18120,18120,0
20240222,101000,7301840,18120,18130,18130,18120,75
20240222,100900,5942290,18120,18120,18120,18120,0
20240222,100800,5942290,18120,18120,18120,18120,0
20240222,100700,5942290,18120,18120,18120,18120,0
20240222,100600,5942290,18120,18120,18120,18120,3
20240222,100500,5887930,18130,18130,18130,18130,0
20240222,100400,5887930,18130,18130,18130,18130,0
20240222,100300,5887930,18130,18130,18130,18130,0
20240222,100200,5887930,18130,18130,18130,18130,3
20240222,100100,5833540,18120,18120,18120,18120,3
20240222,100000,5779180,18120,18120,18120,18120,2
20240222,095900,5742940,18120,18130,18130,18120,78
20240222,095800,4329010,18140,18140,18140,18140,0
20240222,095700,4329010,18140,18140,18140,18140,0
20240222,095600,4329010,18140,18140,18140,18140,0
20240222,095500,4329010,18140,18140,18140,18130,4
20240222,095400,4256470,18140,18150,18150,18140,19
20240222,095300,3911710,18140,18140,18140,18140,0
20240222,095200,3911710,18140,18140,18140,18140,0
20240222,095100,3911710,18140,18140,18140,18140,0
20240222,095000,3911710,18140,18140,18140,18140,0
20240222,094900,3911710,18140,18140,18140,18140,48
20240222,094800,3040990,18110,18110,18110,18110,0
20240222,094700,3040990,18110,18110,18110,18110,0
20240222,094600,3040990,18110,18110,18110,18110,0
20240222,094500,3040990,18110,18140,18140,18110,4
20240222,094400,2968460,18110,18110,18110,18110,2
20240222,094300,2932240,18140,18140,18140,18140,0
20240222,094200,2932240,18140,18140,18140,18140,0
20240222,094100,2932240,18140,18140,18140,18140,1
20240222,094000,2914100,18240,18240,18240,18240,5
20240222,093900,2822900,18240,18240,18240,18240,0
20240222,093800,2822900,18240,18240,18240,18240,1
20240222,093700,2804660,18200,18200,18200,18200,0
20240222,093600,2804660,18200,18200,18200,18200,0
20240222,093500,2804660,18200,18200,18200,18200,0
20240222,093400,2804660,18200,18200,18200,18200,1
20240222,093300,2786460,18110,18110,18110,18110,0
20240222,093200,2786460,18110,18110,18110,18110,0
20240222,093100,2786460,18110,18110,18110,18110,7
20240222,093000,2659690,18220,18220,18220,18220,20
20240222,092900,2295290,18220,18220,18220,18220,1
20240222,092800,2277070,18300,18300,18300,18300,0
20240222,092700,2277070,18300,18300,18300,18300,0
20240222,092600,2277070,18300,18300,18300,18300,0
20240222,092500,2277070,18300,18300,18300,18300,0
20240222,092400,2277070,18300,18300,18300,18300,0
20240222,092300,2277070,18300,18300,18300,18300,0
20240222,092200,2277070,18300,18300,18300,18300,0
20240222,092100,2277070,18300,18300,18300,18300,0
20240222,092000,2277070,18300,18300,18300,18300,0
20240222,091900,2277070,18300,18300,18300,18300,0
20240222,091800,2277070,18300,18300,18300,18300,0
20240222,091700,2277070,18300,18300,18300,18300,0
20240222,091600,2277070,18300,18300,18300,18300,0
20240222,091500,2277070,18300,18300,18300,18300,0
20240222,091400,2277070,18300,18300,18300,18300,0
20240222,091300,2277070,18300,18300,18300,18300,0
20240222,091200,2277070,18300,18300,18300,18300,0
20240222,091100,2277070,18300,18300,18300,18300,0
20240222,091000,2277070,18300,18300,18300,18300,0
20240222,090900,2277070,18300,18300,18300,18300,0
20240222,090800,2277070,18300,18300,18300,18300,0
20240222,090700,2277070,18300,18300,18300,18300,0
20240222,090600,2277070,18300,18300,18300,18300,0
20240222,090500,2277070,18300,18300,18300,18300,0
20240222,090400,2277070,18300,18300,18300,18300,0
20240222,090300,2277070,18300,18300,18300,18300,3
20240222,090200,2222170,18090,18300,18300,18090,23
20240222,090100,1805380,18120,18120,18120,18120,0
20240222,090000,1805380,18120,18300,18300,18120,99