KissMeData/153710/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,202200,97190540,6590,6590,6590,6590,45
20240222,202100,97190540,6590,6590,6590,6590,0
20240222,202000,97190540,6590,6590,6590,6590,0
20240222,201900,97190540,6590,6590,6590,6590,0
20240222,201800,97190540,6590,6590,6590,6590,0
20240222,201700,97190540,6590,6590,6590,6590,0
20240222,201600,97190540,6590,6590,6590,6590,0
20240222,201500,97190540,6590,6590,6590,6590,0
20240222,201400,97190540,6590,6590,6590,6590,0
20240222,201300,97190540,6590,6590,6590,6590,0
20240222,201200,97190540,6590,6590,6590,6590,0
20240222,201100,97190540,6590,6590,6590,6590,0
20240222,201000,97190540,6590,6590,6590,6590,0
20240222,200900,97190540,6590,6590,6590,6590,0
20240222,200800,97190540,6590,6590,6590,6590,0
20240222,200700,97190540,6590,6590,6590,6590,0
20240222,200600,97190540,6590,6590,6590,6590,0
20240222,200500,97190540,6590,6590,6590,6590,0
20240222,200400,97190540,6590,6590,6590,6590,0
20240222,200300,97190540,6590,6590,6590,6590,0
20240222,200200,97190540,6590,6590,6590,6590,0
20240222,200100,97190540,6590,6590,6590,6590,0
20240222,200000,97190540,6590,6590,6590,6590,0
20240222,195900,97190540,6590,6590,6590,6590,0
20240222,195800,97190540,6590,6590,6590,6590,0
20240222,195700,97190540,6590,6590,6590,6590,0
20240222,195600,97190540,6590,6590,6590,6590,0
20240222,195500,97190540,6590,6590,6590,6590,0
20240222,195400,97190540,6590,6590,6590,6590,0
20240222,195300,97190540,6590,6590,6590,6590,0
20240222,195200,97190540,6590,6590,6590,6590,45
20240222,195100,97190540,6590,6590,6590,6590,0
20240222,195000,97190540,6590,6590,6590,6590,0
20240222,194900,97190540,6590,6590,6590,6590,0
20240222,194800,97190540,6590,6590,6590,6590,0
20240222,194700,97190540,6590,6590,6590,6590,0
20240222,194600,97190540,6590,6590,6590,6590,0
20240222,194500,97190540,6590,6590,6590,6590,0
20240222,194400,97190540,6590,6590,6590,6590,0
20240222,194300,97190540,6590,6590,6590,6590,0
20240222,194200,97190540,6590,6590,6590,6590,0
20240222,194100,97190540,6590,6590,6590,6590,0
20240222,194000,97190540,6590,6590,6590,6590,0
20240222,193900,97190540,6590,6590,6590,6590,0
20240222,193800,97190540,6590,6590,6590,6590,0
20240222,193700,97190540,6590,6590,6590,6590,0
20240222,193600,97190540,6590,6590,6590,6590,0
20240222,193500,97190540,6590,6590,6590,6590,0
20240222,193400,97190540,6590,6590,6590,6590,0
20240222,193300,97190540,6590,6590,6590,6590,0
20240222,193200,97190540,6590,6590,6590,6590,0
20240222,193100,97190540,6590,6590,6590,6590,0
20240222,193000,97190540,6590,6590,6590,6590,0
20240222,192900,97190540,6590,6590,6590,6590,0
20240222,192800,97190540,6590,6590,6590,6590,0
20240222,192700,97190540,6590,6590,6590,6590,0
20240222,192600,97190540,6590,6590,6590,6590,0
20240222,192500,97190540,6590,6590,6590,6590,0
20240222,192400,97190540,6590,6590,6590,6590,0
20240222,192300,97190540,6590,6590,6590,6590,0
20240222,192200,97190540,6590,6590,6590,6590,45
20240222,192100,97190540,6590,6590,6590,6590,0
20240222,192000,97190540,6590,6590,6590,6590,0
20240222,191900,97190540,6590,6590,6590,6590,0
20240222,191800,97190540,6590,6590,6590,6590,0
20240222,191700,97190540,6590,6590,6590,6590,0
20240222,191600,97190540,6590,6590,6590,6590,0
20240222,191500,97190540,6590,6590,6590,6590,0
20240222,191400,97190540,6590,6590,6590,6590,0
20240222,191300,97190540,6590,6590,6590,6590,0
20240222,191200,97190540,6590,6590,6590,6590,0
20240222,191100,97190540,6590,6590,6590,6590,0
20240222,191000,97190540,6590,6590,6590,6590,0
20240222,190900,97190540,6590,6590,6590,6590,0
20240222,190800,97190540,6590,6590,6590,6590,0
20240222,190700,97190540,6590,6590,6590,6590,0
20240222,190600,97190540,6590,6590,6590,6590,0
20240222,190500,97190540,6590,6590,6590,6590,0
20240222,190400,97190540,6590,6590,6590,6590,0
20240222,190300,97190540,6590,6590,6590,6590,0
20240222,190200,97190540,6590,6590,6590,6590,0
20240222,190100,97190540,6590,6590,6590,6590,0
20240222,190000,97190540,6590,6590,6590,6590,0
20240222,185900,97190540,6590,6590,6590,6590,0
20240222,185800,97190540,6590,6590,6590,6590,0
20240222,185700,97190540,6590,6590,6590,6590,0
20240222,185600,97190540,6590,6590,6590,6590,0
20240222,185500,97190540,6590,6590,6590,6590,0
20240222,185400,97190540,6590,6590,6590,6590,0
20240222,185300,97190540,6590,6590,6590,6590,0
20240222,185200,97190540,6590,6590,6590,6590,45
20240222,185100,97190540,6590,6590,6590,6590,0
20240222,185000,97190540,6590,6590,6590,6590,0
20240222,184900,97190540,6590,6590,6590,6590,0
20240222,184800,97190540,6590,6590,6590,6590,0
20240222,184700,97190540,6590,6590,6590,6590,0
20240222,184600,97190540,6590,6590,6590,6590,0
20240222,184500,97190540,6590,6590,6590,6590,0
20240222,184400,97190540,6590,6590,6590,6590,0
20240222,184300,97190540,6590,6590,6590,6590,0
20240222,184200,97190540,6590,6590,6590,6590,0
20240222,184100,97190540,6590,6590,6590,6590,0
20240222,184000,97190540,6590,6590,6590,6590,0
20240222,183900,97190540,6590,6590,6590,6590,0
20240222,183800,97190540,6590,6590,6590,6590,0
20240222,183700,97190540,6590,6590,6590,6590,0
20240222,183600,97190540,6590,6590,6590,6590,0
20240222,183500,97190540,6590,6590,6590,6590,0
20240222,183400,97190540,6590,6590,6590,6590,0
20240222,183300,97190540,6590,6590,6590,6590,0
20240222,183200,97190540,6590,6590,6590,6590,0
20240222,183100,97190540,6590,6590,6590,6590,0
20240222,183000,97190540,6590,6590,6590,6590,0
20240222,182900,97190540,6590,6590,6590,6590,0
20240222,182800,97190540,6590,6590,6590,6590,0
20240222,182700,97190540,6590,6590,6590,6590,0
20240222,182600,97190540,6590,6590,6590,6590,0
20240222,182500,97190540,6590,6590,6590,6590,0
20240222,182400,97190540,6590,6590,6590,6590,0
20240222,182300,97190540,6590,6590,6590,6590,0
20240222,182200,97190540,6590,6590,6590,6590,45
20240222,182100,97190540,6590,6590,6590,6590,0
20240222,182000,97190540,6590,6590,6590,6590,0
20240222,181900,97190540,6590,6590,6590,6590,0
20240222,181800,97190540,6590,6590,6590,6590,0
20240222,181700,97190540,6590,6590,6590,6590,0
20240222,181600,97190540,6590,6590,6590,6590,0
20240222,181500,97190540,6590,6590,6590,6590,0
20240222,181400,97190540,6590,6590,6590,6590,0
20240222,181300,97190540,6590,6590,6590,6590,0
20240222,181200,97190540,6590,6590,6590,6590,0
20240222,181100,97190540,6590,6590,6590,6590,0
20240222,181000,97190540,6590,6590,6590,6590,0
20240222,180900,97190540,6590,6590,6590,6590,0
20240222,180800,97190540,6590,6590,6590,6590,0
20240222,180700,97190540,6590,6590,6590,6590,0
20240222,180600,97190540,6590,6590,6590,6590,0
20240222,180500,97190540,6590,6590,6590,6590,0
20240222,180400,97190540,6590,6590,6590,6590,0
20240222,180300,97190540,6590,6590,6590,6590,0
20240222,180200,97190540,6590,6590,6590,6590,0
20240222,180100,97190540,6590,6590,6590,6590,0
20240222,180000,97190540,6590,6590,6590,6590,0
20240222,175900,97190540,6590,6590,6590,6590,0
20240222,175800,97190540,6590,6590,6590,6590,0
20240222,175700,97190540,6590,6590,6590,6590,0
20240222,175600,97190540,6590,6590,6590,6590,0
20240222,175500,97190540,6590,6590,6590,6590,0
20240222,175400,97190540,6590,6590,6590,6590,0
20240222,175300,97190540,6590,6590,6590,6590,0
20240222,175200,97190540,6590,6590,6590,6590,45
20240222,175100,97190540,6590,6590,6590,6590,0
20240222,175000,97190540,6590,6590,6590,6590,0
20240222,174900,97190540,6590,6590,6590,6590,0
20240222,174800,97190540,6590,6590,6590,6590,0
20240222,174700,97190540,6590,6590,6590,6590,0
20240222,174600,97190540,6590,6590,6590,6590,0
20240222,174500,97190540,6590,6590,6590,6590,0
20240222,174400,97190540,6590,6590,6590,6590,0
20240222,174300,97190540,6590,6590,6590,6590,0
20240222,174200,97190540,6590,6590,6590,6590,0
20240222,174100,97190540,6590,6590,6590,6590,0
20240222,174000,97190540,6590,6590,6590,6590,0
20240222,173900,97190540,6590,6590,6590,6590,0
20240222,173800,97190540,6590,6590,6590,6590,0
20240222,173700,97190540,6590,6590,6590,6590,0
20240222,173600,97190540,6590,6590,6590,6590,0
20240222,173500,97190540,6590,6590,6590,6590,0
20240222,173400,97190540,6590,6590,6590,6590,0
20240222,173300,97190540,6590,6590,6590,6590,0
20240222,173200,97190540,6590,6590,6590,6590,0
20240222,173100,97190540,6590,6590,6590,6590,0
20240222,173000,97190540,6590,6590,6590,6590,0
20240222,172900,97190540,6590,6590,6590,6590,0
20240222,172800,97190540,6590,6590,6590,6590,0
20240222,172700,97190540,6590,6590,6590,6590,0
20240222,172600,97190540,6590,6590,6590,6590,0
20240222,172500,97190540,6590,6590,6590,6590,0
20240222,172400,97190540,6590,6590,6590,6590,0
20240222,172300,97190540,6590,6590,6590,6590,0
20240222,172200,97190540,6590,6590,6590,6590,45
20240222,172100,97190540,6590,6590,6590,6590,0
20240222,172000,97190540,6590,6590,6590,6590,0
20240222,171900,97190540,6590,6590,6590,6590,0
20240222,171800,97190540,6590,6590,6590,6590,0
20240222,171700,97190540,6590,6590,6590,6590,0
20240222,171600,97190540,6590,6590,6590,6590,0
20240222,171500,97190540,6590,6590,6590,6590,0
20240222,171400,97190540,6590,6590,6590,6590,0
20240222,171300,97190540,6590,6590,6590,6590,0
20240222,171200,97190540,6590,6590,6590,6590,0
20240222,171100,97190540,6590,6590,6590,6590,0
20240222,171000,97190540,6590,6590,6590,6590,0
20240222,170900,97190540,6590,6590,6590,6590,0
20240222,170800,97190540,6590,6590,6590,6590,0
20240222,170700,97190540,6590,6590,6590,6590,0
20240222,170600,97190540,6590,6590,6590,6590,0
20240222,170500,97190540,6590,6590,6590,6590,0
20240222,170400,97190540,6590,6590,6590,6590,0
20240222,170300,97190540,6590,6590,6590,6590,0
20240222,170200,97190540,6590,6590,6590,6590,0
20240222,170100,97190540,6590,6590,6590,6590,0
20240222,170000,97190540,6590,6590,6590,6590,0
20240222,165900,97190540,6590,6590,6590,6590,0
20240222,165800,97190540,6590,6590,6590,6590,0
20240222,165700,97190540,6590,6590,6590,6590,0
20240222,165600,97190540,6590,6590,6590,6590,0
20240222,165500,97190540,6590,6590,6590,6590,0
20240222,165400,97190540,6590,6590,6590,6590,0
20240222,165300,97190540,6590,6590,6590,6590,0
20240222,165200,97190540,6590,6590,6590,6590,45
20240222,165100,97190540,6590,6590,6590,6590,0
20240222,165000,97190540,6590,6590,6590,6590,0
20240222,164900,97190540,6590,6590,6590,6590,0
20240222,164800,97190540,6590,6590,6590,6590,0
20240222,164700,97190540,6590,6590,6590,6590,0
20240222,164600,97190540,6590,6590,6590,6590,0
20240222,164500,97190540,6590,6590,6590,6590,0
20240222,164400,97190540,6590,6590,6590,6590,0
20240222,164300,97190540,6590,6590,6590,6590,0
20240222,164200,97190540,6590,6590,6590,6590,0
20240222,164100,97190540,6590,6590,6590,6590,0
20240222,164000,97190540,6590,6590,6590,6590,0
20240222,163900,97190540,6590,6590,6590,6590,0
20240222,163800,97190540,6590,6590,6590,6590,0
20240222,163700,97190540,6590,6590,6590,6590,0
20240222,163600,97190540,6590,6590,6590,6590,0
20240222,163500,97190540,6590,6590,6590,6590,0
20240222,163400,97190540,6590,6590,6590,6590,0
20240222,163300,97190540,6590,6590,6590,6590,0
20240222,163200,97190540,6590,6590,6590,6590,0
20240222,163100,97190540,6590,6590,6590,6590,0
20240222,163000,97190540,6590,6590,6590,6590,0
20240222,162900,97190540,6590,6590,6590,6590,0
20240222,162800,97190540,6590,6590,6590,6590,0
20240222,162700,97190540,6590,6590,6590,6590,0
20240222,162600,97190540,6590,6590,6590,6590,0
20240222,162500,97190540,6590,6590,6590,6590,0
20240222,162400,97190540,6590,6590,6590,6590,0
20240222,162300,97190540,6590,6590,6590,6590,0
20240222,162200,97190540,6590,6590,6590,6590,45
20240222,162100,97190540,6590,6590,6590,6590,0
20240222,162000,97190540,6590,6590,6590,6590,0
20240222,161900,97190540,6590,6590,6590,6590,0
20240222,161800,97190540,6590,6590,6590,6590,0
20240222,161700,97190540,6590,6590,6590,6590,0
20240222,161600,97190540,6590,6590,6590,6590,0
20240222,161500,97190540,6590,6590,6590,6590,0
20240222,161400,97190540,6590,6590,6590,6590,0
20240222,161300,97190540,6590,6590,6590,6590,0
20240222,161200,97190540,6590,6590,6590,6590,0
20240222,161100,97190540,6590,6590,6590,6590,0
20240222,161000,97190540,6590,6590,6590,6590,0
20240222,160900,97190540,6590,6590,6590,6590,0
20240222,160800,97190540,6590,6590,6590,6590,0
20240222,160700,97190540,6590,6590,6590,6590,0
20240222,160600,97190540,6590,6590,6590,6590,0
20240222,160500,97190540,6590,6590,6590,6590,0
20240222,160400,97190540,6590,6590,6590,6590,0
20240222,160300,97190540,6590,6590,6590,6590,0
20240222,160200,97190540,6590,6590,6590,6590,0
20240222,160100,97190540,6590,6590,6590,6590,0
20240222,160000,97190540,6590,6590,6590,6590,0
20240222,155900,97190540,6590,6590,6590,6590,0
20240222,155800,97190540,6590,6590,6590,6590,0
20240222,155700,97190540,6590,6590,6590,6590,0
20240222,155600,97190540,6590,6590,6590,6590,0
20240222,155500,97190540,6590,6590,6590,6590,0
20240222,155400,97190540,6590,6590,6590,6590,0
20240222,155300,97190540,6590,6590,6590,6590,0
20240222,155200,97190540,6590,6590,6590,6590,45
20240222,155100,97190540,6590,6590,6590,6590,0
20240222,155000,97190540,6590,6590,6590,6590,0
20240222,154900,97190540,6590,6590,6590,6590,0
20240222,154800,97190540,6590,6590,6590,6590,0
20240222,154700,97190540,6590,6590,6590,6590,0
20240222,154600,97190540,6590,6590,6590,6590,0
20240222,154500,97190540,6590,6590,6590,6590,0
20240222,154400,97190540,6590,6590,6590,6590,0
20240222,154300,97190540,6590,6590,6590,6590,0
20240222,154200,97190540,6590,6590,6590,6590,0
20240222,154100,97190540,6590,6590,6590,6590,0
20240222,154000,97190540,6590,6590,6590,6590,0
20240222,153900,97190540,6590,6590,6590,6590,0
20240222,153800,97190540,6590,6590,6590,6590,0
20240222,153700,97190540,6590,6590,6590,6590,0
20240222,153600,97190540,6590,6590,6590,6590,0
20240222,153500,97190540,6590,6590,6590,6590,0
20240222,153400,97190540,6590,6590,6590,6590,0
20240222,153300,97190540,6590,6590,6590,6590,0
20240222,153200,97190540,6590,6590,6590,6590,0
20240222,153100,97190540,6590,6590,6590,6590,0
20240222,153000,97190540,6590,6590,6590,6590,45
20240222,152900,96893990,6600,6600,6600,6600,0
20240222,152800,96893990,6600,6600,6600,6600,0
20240222,152700,96893990,6600,6600,6600,6600,0
20240222,152600,96893990,6600,6600,6600,6600,0
20240222,152500,96893990,6600,6600,6600,6600,0
20240222,152400,96893990,6600,6600,6600,6600,0
20240222,152300,96893990,6600,6600,6600,6600,0
20240222,152200,96893990,6600,6600,6600,6600,0
20240222,152100,96893990,6600,6600,6600,6600,0
20240222,152000,96893990,6600,6600,6600,6600,0
20240222,151900,96893990,6600,6580,6610,6510,2234
20240222,151800,82320420,6580,6580,6580,6580,0
20240222,151700,82320420,6580,6580,6580,6580,0
20240222,151600,82320420,6580,6580,6580,6580,0
20240222,151500,82320420,6580,6580,6580,6580,3
20240222,151400,82300680,6570,6570,6570,6570,0
20240222,151300,82300680,6570,6570,6570,6570,0
20240222,151200,82300680,6570,6570,6570,6570,4
20240222,151100,82274400,6570,6570,6570,6570,0
20240222,151000,82274400,6570,6570,6570,6570,0
20240222,150900,82274400,6570,6570,6570,6570,0
20240222,150800,82274400,6570,6570,6570,6570,0
20240222,150700,82274400,6570,6570,6570,6570,0
20240222,150600,82274400,6570,6570,6570,6570,0
20240222,150500,82274400,6570,6570,6570,6570,0
20240222,150400,82274400,6570,6570,6570,6570,0
20240222,150300,82274400,6570,6570,6570,6570,0
20240222,150200,82274400,6570,6570,6570,6570,0
20240222,150100,82274400,6570,6570,6570,6570,0
20240222,150000,82274400,6570,6570,6570,6570,2
20240222,145900,82261260,6570,6570,6570,6570,4
20240222,145800,82234980,6550,6570,6570,6550,277
20240222,145700,80418880,6570,6570,6570,6570,0
20240222,145600,80418880,6570,6570,6570,6570,2
20240222,145500,80405740,6560,6560,6560,6560,0
20240222,145400,80405740,6560,6560,6560,6560,0
20240222,145300,80405740,6560,6560,6560,6560,0
20240222,145200,80405740,6560,6560,6560,6560,0
20240222,145100,80405740,6560,6560,6560,6560,0
20240222,145000,80405740,6560,6560,6560,6560,0
20240222,144900,80405740,6560,6560,6560,6560,0
20240222,144800,80405740,6560,6560,6560,6560,0
20240222,144700,80405740,6560,6560,6560,6560,1
20240222,144600,80399180,6550,6550,6550,6550,0
20240222,144500,80399180,6550,6550,6550,6550,0
20240222,144400,80399180,6550,6550,6550,6550,146
20240222,144300,79442880,6530,6550,6550,6530,32
20240222,144200,79233680,6550,6530,6550,6530,22
20240222,144100,79089980,6550,6550,6550,6550,3
20240222,144000,79070330,6550,6550,6550,6550,0
20240222,143900,79070330,6550,6550,6550,6550,0
20240222,143800,79070330,6550,6550,6550,6550,0
20240222,143700,79070330,6550,6550,6550,6550,0
20240222,143600,79070330,6550,6550,6550,6550,0
20240222,143500,79070330,6550,6550,6550,6550,0
20240222,143400,79070330,6550,6540,6550,6540,157
20240222,143300,78043530,6550,6550,6550,6550,0
20240222,143200,78043530,6550,6550,6550,6550,0
20240222,143100,78043530,6550,6540,6550,6520,1455
20240222,143000,68541030,6550,6550,6550,6550,0
20240222,142900,68541030,6550,6550,6550,6550,0
20240222,142800,68541030,6550,6550,6550,6550,0
20240222,142700,68541030,6550,6540,6550,6540,302
20240222,142600,66562960,6530,6530,6550,6530,222
20240222,142500,65113270,6550,6550,6550,6550,28
20240222,142400,64929870,6560,6560,6560,6560,0
20240222,142300,64929870,6560,6560,6560,6560,0
20240222,142200,64929870,6560,6560,6560,6560,0
20240222,142100,64929870,6560,6560,6560,6560,0
20240222,142000,64929870,6560,6560,6560,6560,0
20240222,141900,64929870,6560,6560,6560,6560,0
20240222,141800,64929870,6560,6560,6560,6560,0
20240222,141700,64929870,6560,6560,6560,6560,0
20240222,141600,64929870,6560,6560,6560,6560,0
20240222,141500,64929870,6560,6560,6560,6560,0
20240222,141400,64929870,6560,6560,6560,6560,0
20240222,141300,64929870,6560,6560,6560,6560,0
20240222,141200,64929870,6560,6560,6560,6560,0
20240222,141100,64929870,6560,6560,6560,6560,0
20240222,141000,64929870,6560,6560,6560,6560,246
20240222,140900,63316110,6560,6560,6560,6560,0
20240222,140800,63316110,6560,6560,6560,6560,0
20240222,140700,63316110,6560,6560,6560,6560,0
20240222,140600,63316110,6560,6560,6560,6560,0
20240222,140500,63316110,6560,6560,6560,6560,0
20240222,140400,63316110,6560,6560,6560,6560,0
20240222,140300,63316110,6560,6560,6560,6560,0
20240222,140200,63316110,6560,6530,6560,6530,8
20240222,140100,63263840,6560,6560,6560,6560,0
20240222,140000,63263840,6560,6560,6560,6560,1
20240222,135900,63257280,6560,6560,6560,6560,0
20240222,135800,63257280,6560,6560,6560,6560,0
20240222,135700,63257280,6560,6560,6560,6560,0
20240222,135600,63257280,6560,6560,6560,6560,0
20240222,135500,63257280,6560,6560,6560,6560,0
20240222,135400,63257280,6560,6560,6560,6560,0
20240222,135300,63257280,6560,6560,6560,6560,1
20240222,135200,63250720,6560,6560,6560,6560,0
20240222,135100,63250720,6560,6560,6560,6560,0
20240222,135000,63250720,6560,6560,6560,6560,0
20240222,134900,63250720,6560,6560,6560,6560,0
20240222,134800,63250720,6560,6560,6560,6560,0
20240222,134700,63250720,6560,6560,6560,6560,0
20240222,134600,63250720,6560,6560,6560,6560,0
20240222,134500,63250720,6560,6560,6560,6560,0
20240222,134400,63250720,6560,6560,6560,6560,0
20240222,134300,63250720,6560,6560,6560,6560,0
20240222,134200,63250720,6560,6560,6560,6560,0
20240222,134100,63250720,6560,6560,6560,6560,0
20240222,134000,63250720,6560,6560,6560,6560,0
20240222,133900,63250720,6560,6560,6560,6560,0
20240222,133800,63250720,6560,6560,6560,6560,0
20240222,133700,63250720,6560,6560,6560,6560,0
20240222,133600,63250720,6560,6560,6560,6560,0
20240222,133500,63250720,6560,6510,6560,6510,158
20240222,133400,62222090,6520,6520,6520,6520,20
20240222,133300,62091690,6570,6520,6570,6520,1224
20240222,133200,54111160,6520,6550,6550,6520,645
20240222,133100,49905730,6520,6560,6560,6520,842
20240222,133000,44409950,6560,6560,6560,6560,0
20240222,132900,44409950,6560,6560,6560,6560,0
20240222,132800,44409950,6560,6560,6560,6560,1
20240222,132700,44403390,6560,6560,6560,6560,0
20240222,132600,44403390,6560,6560,6560,6560,0
20240222,132500,44403390,6560,6560,6560,6560,0
20240222,132400,44403390,6560,6560,6560,6560,0
20240222,132300,44403390,6560,6550,6560,6550,9
20240222,132200,44344430,6570,6550,6570,6550,93
20240222,132100,43735260,6550,6550,6550,6550,0
20240222,132000,43735260,6550,6550,6550,6550,0
20240222,131900,43735260,6550,6550,6550,6550,0
20240222,131800,43735260,6550,6550,6550,6550,0
20240222,131700,43735260,6550,6560,6560,6530,72
20240222,131600,43265050,6540,6540,6540,6530,2385
20240222,131500,27667220,6540,6530,6540,6530,184
20240222,131400,26465690,6530,6530,6530,6530,1
20240222,131300,26459160,6530,6530,6530,6530,0
20240222,131200,26459160,6530,6530,6530,6530,1
20240222,131100,26452630,6520,6520,6520,6520,0
20240222,131000,26452630,6520,6520,6520,6520,2
20240222,130900,26439590,6530,6530,6530,6520,4
20240222,130800,26413490,6520,6530,6530,6520,51
20240222,130700,26080470,6540,6530,6540,6530,2
20240222,130600,26067400,6540,6540,6540,6540,1
20240222,130500,26060860,6530,6530,6530,6520,31
20240222,130400,25858720,6530,6530,6530,6530,1
20240222,130300,25852190,6540,6540,6540,6540,1
20240222,130200,25845650,6520,6530,6530,6520,42
20240222,130100,25571660,6560,6560,6560,6560,0
20240222,130000,25571660,6560,6520,6560,6520,29
20240222,125900,25382540,6520,6520,6520,6520,0
20240222,125800,25382540,6520,6530,6530,6520,2
20240222,125700,25369490,6560,6540,6560,6540,6
20240222,125600,25330180,6550,6550,6550,6550,50
20240222,125500,25002680,6560,6560,6560,6560,0
20240222,125400,25002680,6560,6560,6560,6560,0
20240222,125300,25002680,6560,6560,6560,6560,0
20240222,125200,25002680,6560,6560,6560,6560,1
20240222,125100,24996120,6520,6530,6530,6520,435
20240222,125000,22159910,6560,6560,6560,6560,0
20240222,124900,22159910,6560,6560,6560,6560,0
20240222,124800,22159910,6560,6560,6560,6560,10
20240222,124700,22094310,6520,6530,6530,6520,593
20240222,124600,18226900,6560,6560,6560,6560,2
20240222,124500,18213780,6530,6530,6530,6530,0
20240222,124400,18213780,6530,6530,6530,6530,0
20240222,124300,18213780,6530,6530,6530,6530,0
20240222,124200,18213780,6530,6530,6530,6530,0
20240222,124100,18213780,6530,6530,6530,6530,0
20240222,124000,18213780,6530,6530,6530,6530,100
20240222,123900,17560780,6560,6560,6560,6560,0
20240222,123800,17560780,6560,6560,6560,6560,0
20240222,123700,17560780,6560,6560,6560,6560,0
20240222,123600,17560780,6560,6560,6560,6560,6
20240222,123500,17521420,6560,6560,6560,6560,1
20240222,123400,17514860,6560,6560,6560,6560,0
20240222,123300,17514860,6560,6560,6560,6560,0
20240222,123200,17514860,6560,6530,6560,6530,98
20240222,123100,16874770,6560,6560,6560,6560,0
20240222,123000,16874770,6560,6560,6560,6560,0
20240222,122900,16874770,6560,6560,6560,6560,1
20240222,122800,16868210,6560,6580,6580,6560,61
20240222,122700,16467630,6530,6590,6590,6530,663
20240222,122600,12132980,6540,6570,6570,6540,131
20240222,122500,11276030,6590,6590,6590,6590,0
20240222,122400,11276030,6590,6590,6590,6590,0
20240222,122300,11276030,6590,6590,6590,6590,1
20240222,122200,11269440,6600,6570,6600,6570,23
20240222,122100,11117870,6570,6570,6570,6570,101
20240222,122000,10454300,6570,6570,6570,6570,0
20240222,121900,10454300,6570,6570,6570,6570,0
20240222,121800,10454300,6570,6570,6570,6570,0
20240222,121700,10454300,6570,6570,6570,6570,0
20240222,121600,10454300,6570,6560,6570,6550,159
20240222,121500,9412820,6560,6560,6560,6560,0
20240222,121400,9412820,6560,6560,6560,6560,0
20240222,121300,9412820,6560,6560,6560,6560,0
20240222,121200,9412820,6560,6560,6560,6560,0
20240222,121100,9412820,6560,6580,6580,6560,263
20240222,121000,7686040,6600,6600,6600,6600,0
20240222,120900,7686040,6600,6600,6600,6600,0
20240222,120800,7686040,6600,6600,6600,6600,0
20240222,120700,7686040,6600,6600,6600,6600,0
20240222,120600,7686040,6600,6600,6600,6600,0
20240222,120500,7686040,6600,6600,6600,6600,0
20240222,120400,7686040,6600,6600,6600,6600,0
20240222,120300,7686040,6600,6600,6600,6600,0
20240222,120200,7686040,6600,6600,6600,6600,0
20240222,120100,7686040,6600,6600,6600,6600,0
20240222,120000,7686040,6600,6600,6600,6600,0
20240222,115900,7686040,6600,6600,6600,6600,0
20240222,115800,7686040,6600,6600,6600,6600,0
20240222,115700,7686040,6600,6600,6600,6600,1
20240222,115600,7679440,6590,6590,6590,6590,0
20240222,115500,7679440,6590,6590,6590,6590,9
20240222,115400,7620130,6600,6590,6600,6580,32
20240222,115300,7409060,6600,6600,6600,6600,10
20240222,115200,7343060,6600,6600,6600,6600,0
20240222,115100,7343060,6600,6600,6600,6600,0
20240222,115000,7343060,6600,6600,6600,6600,0
20240222,114900,7343060,6600,6600,6600,6600,0
20240222,114800,7343060,6600,6600,6600,6600,0
20240222,114700,7343060,6600,6600,6600,6600,0
20240222,114600,7343060,6600,6600,6600,6600,0
20240222,114500,7343060,6600,6600,6600,6600,0
20240222,114400,7343060,6600,6600,6600,6600,0
20240222,114300,7343060,6600,6600,6600,6600,0
20240222,114200,7343060,6600,6600,6600,6600,0
20240222,114100,7343060,6600,6600,6600,6600,0
20240222,114000,7343060,6600,6600,6600,6600,0
20240222,113900,7343060,6600,6600,6600,6600,0
20240222,113800,7343060,6600,6600,6600,6600,0
20240222,113700,7343060,6600,6600,6600,6600,0
20240222,113600,7343060,6600,6600,6600,6600,0
20240222,113500,7343060,6600,6600,6600,6600,0
20240222,113400,7343060,6600,6600,6600,6600,0
20240222,113300,7343060,6600,6600,6600,6600,0
20240222,113200,7343060,6600,6600,6600,6600,0
20240222,113100,7343060,6600,6600,6600,6600,0
20240222,113000,7343060,6600,6600,6600,6600,0
20240222,112900,7343060,6600,6600,6600,6600,0
20240222,112800,7343060,6600,6600,6600,6600,0
20240222,112700,7343060,6600,6600,6600,6600,15
20240222,112600,7244060,6600,6600,6600,6600,0
20240222,112500,7244060,6600,6600,6600,6600,0
20240222,112400,7244060,6600,6600,6600,6600,0
20240222,112300,7244060,6600,6600,6600,6600,0
20240222,112200,7244060,6600,6600,6600,6600,0
20240222,112100,7244060,6600,6600,6600,6600,0
20240222,112000,7244060,6600,6600,6600,6600,0
20240222,111900,7244060,6600,6600,6600,6600,0
20240222,111800,7244060,6600,6600,6600,6600,0
20240222,111700,7244060,6600,6600,6600,6600,0
20240222,111600,7244060,6600,6600,6600,6600,40
20240222,111500,6980060,6600,6600,6600,6600,0
20240222,111400,6980060,6600,6600,6600,6600,0
20240222,111300,6980060,6600,6600,6600,6600,0
20240222,111200,6980060,6600,6600,6600,6600,6
20240222,111100,6940460,6600,6600,6600,6600,0
20240222,111000,6940460,6600,6600,6600,6600,0
20240222,110900,6940460,6600,6600,6600,6600,0
20240222,110800,6940460,6600,6600,6600,6600,2
20240222,110700,6927260,6600,6600,6600,6600,0
20240222,110600,6927260,6600,6600,6600,6600,0
20240222,110500,6927260,6600,6600,6600,6600,0
20240222,110400,6927260,6600,6600,6600,6600,0
20240222,110300,6927260,6600,6600,6600,6600,0
20240222,110200,6927260,6600,6600,6600,6600,1
20240222,110100,6920660,6590,6590,6590,6590,0
20240222,110000,6920660,6590,6590,6590,6590,0
20240222,105900,6920660,6590,6590,6590,6590,84
20240222,105800,6367100,6570,6570,6570,6570,0
20240222,105700,6367100,6570,6570,6570,6570,0
20240222,105600,6367100,6570,6570,6570,6570,89
20240222,105500,5782370,6580,6580,6580,6580,0
20240222,105400,5782370,6580,6580,6580,6580,232
20240222,105300,4255810,6600,6600,6600,6600,22
20240222,105200,4110610,6590,6590,6590,6590,114
20240222,105100,3359350,6590,6610,6610,6590,103
20240222,105000,2678580,6610,6610,6610,6610,0
20240222,104900,2678580,6610,6610,6610,6610,0
20240222,104800,2678580,6610,6610,6610,6610,0
20240222,104700,2678580,6610,6610,6610,6610,0
20240222,104600,2678580,6610,6610,6610,6610,0
20240222,104500,2678580,6610,6610,6610,6610,5
20240222,104400,2645530,6610,6610,6610,6610,0
20240222,104300,2645530,6610,6610,6610,6610,0
20240222,104200,2645530,6610,6610,6610,6610,0
20240222,104100,2645530,6610,6610,6610,6610,0
20240222,104000,2645530,6610,6610,6610,6610,0
20240222,103900,2645530,6610,6610,6610,6610,0
20240222,103800,2645530,6610,6610,6610,6610,1
20240222,103700,2638920,6590,6590,6590,6590,0
20240222,103600,2638920,6590,6590,6590,6590,7
20240222,103500,2592790,6590,6590,6590,6590,0
20240222,103400,2592790,6590,6590,6590,6590,0
20240222,103300,2592790,6590,6590,6590,6590,0
20240222,103200,2592790,6590,6590,6590,6590,0
20240222,103100,2592790,6590,6590,6590,6590,1
20240222,103000,2586200,6590,6590,6590,6590,1
20240222,102900,2579610,6580,6580,6580,6580,0
20240222,102800,2579610,6580,6580,6580,6580,0
20240222,102700,2579610,6580,6580,6580,6580,0
20240222,102600,2579610,6580,6580,6580,6580,1
20240222,102500,2573030,6590,6590,6590,6590,0
20240222,102400,2573030,6590,6590,6590,6590,0
20240222,102300,2573030,6590,6590,6590,6590,1
20240222,102200,2566440,6580,6580,6580,6580,1
20240222,102100,2559860,6590,6590,6590,6590,10
20240222,102000,2493960,6600,6600,6600,6600,20
20240222,101900,2361960,6610,6610,6610,6610,0
20240222,101800,2361960,6610,6610,6610,6610,0
20240222,101700,2361960,6610,6610,6610,6610,0
20240222,101600,2361960,6610,6610,6610,6610,0
20240222,101500,2361960,6610,6610,6610,6610,0
20240222,101400,2361960,6610,6610,6610,6610,0
20240222,101300,2361960,6610,6610,6610,6610,0
20240222,101200,2361960,6610,6610,6610,6610,0
20240222,101100,2361960,6610,6610,6610,6610,0
20240222,101000,2361960,6610,6610,6610,6610,0
20240222,100900,2361960,6610,6610,6610,6610,0
20240222,100800,2361960,6610,6610,6610,6610,0
20240222,100700,2361960,6610,6610,6610,6610,0
20240222,100600,2361960,6610,6610,6610,6610,0
20240222,100500,2361960,6610,6610,6610,6610,37
20240222,100400,2117390,6640,6640,6640,6640,0
20240222,100300,2117390,6640,6640,6640,6640,0
20240222,100200,2117390,6640,6640,6640,6640,0
20240222,100100,2117390,6640,6640,6640,6640,0
20240222,100000,2117390,6640,6640,6640,6640,0
20240222,095900,2117390,6640,6640,6640,6640,0
20240222,095800,2117390,6640,6640,6640,6640,0
20240222,095700,2117390,6640,6640,6640,6640,0
20240222,095600,2117390,6640,6640,6640,6640,0
20240222,095500,2117390,6640,6620,6640,6620,6
20240222,095400,2077610,6620,6620,6620,6620,40
20240222,095300,1812810,6620,6620,6620,6620,0
20240222,095200,1812810,6620,6620,6620,6620,0
20240222,095100,1812810,6620,6620,6620,6620,0
20240222,095000,1812810,6620,6620,6620,6620,0
20240222,094900,1812810,6620,6620,6620,6620,0
20240222,094800,1812810,6620,6620,6620,6620,0
20240222,094700,1812810,6620,6620,6620,6620,0
20240222,094600,1812810,6620,6620,6620,6620,0
20240222,094500,1812810,6620,6620,6620,6620,0
20240222,094400,1812810,6620,6620,6620,6620,0
20240222,094300,1812810,6620,6620,6620,6620,0
20240222,094200,1812810,6620,6620,6620,6620,0
20240222,094100,1812810,6620,6620,6620,6620,0
20240222,094000,1812810,6620,6620,6620,6620,0
20240222,093900,1812810,6620,6620,6620,6620,0
20240222,093800,1812810,6620,6620,6620,6620,3
20240222,093700,1792950,6610,6610,6610,6610,0
20240222,093600,1792950,6610,6610,6610,6610,0
20240222,093500,1792950,6610,6610,6610,6610,0
20240222,093400,1792950,6610,6610,6610,6610,3
20240222,093300,1773120,6620,6620,6620,6620,0
20240222,093200,1773120,6620,6620,6620,6620,100
20240222,093100,1111120,6620,6620,6620,6620,0
20240222,093000,1111120,6620,6620,6620,6620,20
20240222,092900,978720,6620,6620,6620,6620,0
20240222,092800,978720,6620,6620,6620,6620,0
20240222,092700,978720,6620,6620,6620,6620,0
20240222,092600,978720,6620,6620,6620,6620,3
20240222,092500,958860,6630,6630,6630,6630,0
20240222,092400,958860,6630,6630,6630,6630,0
20240222,092300,958860,6630,6630,6630,6630,39
20240222,092200,700290,6640,6640,6640,6640,13
20240222,092100,613970,6710,6710,6710,6710,0
20240222,092000,613970,6710,6710,6710,6710,0
20240222,091900,613970,6710,6710,6710,6710,0
20240222,091800,613970,6710,6710,6710,6710,0
20240222,091700,613970,6710,6710,6710,6710,17
20240222,091600,499900,6720,6720,6720,6720,0
20240222,091500,499900,6720,6720,6720,6720,2
20240222,091400,486460,6720,6720,6720,6720,0
20240222,091300,486460,6720,6720,6720,6720,1
20240222,091200,479740,6630,6630,6630,6630,0
20240222,091100,479740,6630,6630,6630,6630,0
20240222,091000,479740,6630,6630,6630,6630,0
20240222,090900,479740,6630,6730,6730,6630,2
20240222,090800,466380,6740,6740,6740,6740,0
20240222,090700,466380,6740,6740,6740,6740,5
20240222,090600,432680,6740,6740,6740,6740,20
20240222,090500,297880,6770,6770,6770,6770,0
20240222,090400,297880,6770,6770,6770,6770,0
20240222,090300,297880,6770,6770,6770,6770,0
20240222,090200,297880,6770,6770,6770,6770,0
20240222,090100,297880,6770,6770,6770,6770,0
20240222,090000,297880,6770,6770,6770,6770,44