KissMeData/036670/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191800,66249630,7640,7640,7640,7640,186
20240223,191700,66249630,7640,7640,7640,7640,0
20240223,191600,66249630,7640,7640,7640,7640,0
20240223,191500,66249630,7640,7640,7640,7640,0
20240223,191400,66249630,7640,7640,7640,7640,0
20240223,191300,66249630,7640,7640,7640,7640,0
20240223,191200,66249630,7640,7640,7640,7640,0
20240223,191100,66249630,7640,7640,7640,7640,0
20240223,191000,66249630,7640,7640,7640,7640,0
20240223,190900,66249630,7640,7640,7640,7640,0
20240223,190800,66249630,7640,7640,7640,7640,0
20240223,190700,66249630,7640,7640,7640,7640,0
20240223,190600,66249630,7640,7640,7640,7640,0
20240223,190500,66249630,7640,7640,7640,7640,0
20240223,190400,66249630,7640,7640,7640,7640,0
20240223,190300,66249630,7640,7640,7640,7640,0
20240223,190200,66249630,7640,7640,7640,7640,0
20240223,190100,66249630,7640,7640,7640,7640,0
20240223,190000,66249630,7640,7640,7640,7640,0
20240223,185900,66249630,7640,7640,7640,7640,0
20240223,185800,66249630,7640,7640,7640,7640,0
20240223,185700,66249630,7640,7640,7640,7640,0
20240223,185600,66249630,7640,7640,7640,7640,0
20240223,185500,66249630,7640,7640,7640,7640,0
20240223,185400,66249630,7640,7640,7640,7640,0
20240223,185300,66249630,7640,7640,7640,7640,0
20240223,185200,66249630,7640,7640,7640,7640,0
20240223,185100,66249630,7640,7640,7640,7640,0
20240223,185000,66249630,7640,7640,7640,7640,0
20240223,184900,66249630,7640,7640,7640,7640,0
20240223,184800,66249630,7640,7640,7640,7640,186
20240223,184700,66249630,7640,7640,7640,7640,0
20240223,184600,66249630,7640,7640,7640,7640,0
20240223,184500,66249630,7640,7640,7640,7640,0
20240223,184400,66249630,7640,7640,7640,7640,0
20240223,184300,66249630,7640,7640,7640,7640,0
20240223,184200,66249630,7640,7640,7640,7640,0
20240223,184100,66249630,7640,7640,7640,7640,0
20240223,184000,66249630,7640,7640,7640,7640,0
20240223,183900,66249630,7640,7640,7640,7640,0
20240223,183800,66249630,7640,7640,7640,7640,0
20240223,183700,66249630,7640,7640,7640,7640,0
20240223,183600,66249630,7640,7640,7640,7640,0
20240223,183500,66249630,7640,7640,7640,7640,0
20240223,183400,66249630,7640,7640,7640,7640,0
20240223,183300,66249630,7640,7640,7640,7640,0
20240223,183200,66249630,7640,7640,7640,7640,0
20240223,183100,66249630,7640,7640,7640,7640,0
20240223,183000,66249630,7640,7640,7640,7640,0
20240223,182900,66249630,7640,7640,7640,7640,0
20240223,182800,66249630,7640,7640,7640,7640,0
20240223,182700,66249630,7640,7640,7640,7640,0
20240223,182600,66249630,7640,7640,7640,7640,0
20240223,182500,66249630,7640,7640,7640,7640,0
20240223,182400,66249630,7640,7640,7640,7640,0
20240223,182300,66249630,7640,7640,7640,7640,0
20240223,182200,66249630,7640,7640,7640,7640,0
20240223,182100,66249630,7640,7640,7640,7640,0
20240223,182000,66249630,7640,7640,7640,7640,0
20240223,181900,66249630,7640,7640,7640,7640,0
20240223,181800,66249630,7640,7640,7640,7640,186
20240223,181700,66249630,7640,7640,7640,7640,0
20240223,181600,66249630,7640,7640,7640,7640,0
20240223,181500,66249630,7640,7640,7640,7640,0
20240223,181400,66249630,7640,7640,7640,7640,0
20240223,181300,66249630,7640,7640,7640,7640,0
20240223,181200,66249630,7640,7640,7640,7640,0
20240223,181100,66249630,7640,7640,7640,7640,0
20240223,181000,66249630,7640,7640,7640,7640,0
20240223,180900,66249630,7640,7640,7640,7640,0
20240223,180800,66249630,7640,7640,7640,7640,0
20240223,180700,66249630,7640,7640,7640,7640,0
20240223,180600,66249630,7640,7640,7640,7640,0
20240223,180500,66249630,7640,7640,7640,7640,0
20240223,180400,66249630,7640,7640,7640,7640,0
20240223,180300,66249630,7640,7640,7640,7640,0
20240223,180200,66249630,7640,7640,7640,7640,0
20240223,180100,66249630,7640,7640,7640,7640,0
20240223,180000,66249630,7640,7640,7640,7640,0
20240223,175900,66249630,7640,7640,7640,7640,0
20240223,175800,66249630,7640,7640,7640,7640,0
20240223,175700,66249630,7640,7640,7640,7640,0
20240223,175600,66249630,7640,7640,7640,7640,0
20240223,175500,66249630,7640,7640,7640,7640,0
20240223,175400,66249630,7640,7640,7640,7640,0
20240223,175300,66249630,7640,7640,7640,7640,0
20240223,175200,66249630,7640,7640,7640,7640,0
20240223,175100,66249630,7640,7640,7640,7640,0
20240223,175000,66249630,7640,7640,7640,7640,0
20240223,174900,66249630,7640,7640,7640,7640,0
20240223,174800,66249630,7640,7640,7640,7640,186
20240223,174700,66249630,7640,7640,7640,7640,0
20240223,174600,66249630,7640,7640,7640,7640,0
20240223,174500,66249630,7640,7640,7640,7640,0
20240223,174400,66249630,7640,7640,7640,7640,0
20240223,174300,66249630,7640,7640,7640,7640,0
20240223,174200,66249630,7640,7640,7640,7640,0
20240223,174100,66249630,7640,7640,7640,7640,0
20240223,174000,66249630,7640,7640,7640,7640,0
20240223,173900,66249630,7640,7640,7640,7640,0
20240223,173800,66249630,7640,7640,7640,7640,0
20240223,173700,66249630,7640,7640,7640,7640,0
20240223,173600,66249630,7640,7640,7640,7640,0
20240223,173500,66249630,7640,7640,7640,7640,0
20240223,173400,66249630,7640,7640,7640,7640,0
20240223,173300,66249630,7640,7640,7640,7640,0
20240223,173200,66249630,7640,7640,7640,7640,0
20240223,173100,66249630,7640,7640,7640,7640,0
20240223,173000,66249630,7640,7640,7640,7640,0
20240223,172900,66249630,7640,7640,7640,7640,0
20240223,172800,66249630,7640,7640,7640,7640,0
20240223,172700,66249630,7640,7640,7640,7640,0
20240223,172600,66249630,7640,7640,7640,7640,0
20240223,172500,66249630,7640,7640,7640,7640,0
20240223,172400,66249630,7640,7640,7640,7640,0
20240223,172300,66249630,7640,7640,7640,7640,0
20240223,172200,66249630,7640,7640,7640,7640,0
20240223,172100,66249630,7640,7640,7640,7640,0
20240223,172000,66249630,7640,7640,7640,7640,0
20240223,171900,66249630,7640,7640,7640,7640,0
20240223,171800,66249630,7640,7640,7640,7640,186
20240223,171700,66249630,7640,7640,7640,7640,0
20240223,171600,66249630,7640,7640,7640,7640,0
20240223,171500,66249630,7640,7640,7640,7640,0
20240223,171400,66249630,7640,7640,7640,7640,0
20240223,171300,66249630,7640,7640,7640,7640,0
20240223,171200,66249630,7640,7640,7640,7640,0
20240223,171100,66249630,7640,7640,7640,7640,0
20240223,171000,66249630,7640,7640,7640,7640,0
20240223,170900,66249630,7640,7640,7640,7640,0
20240223,170800,66249630,7640,7640,7640,7640,0
20240223,170700,66249630,7640,7640,7640,7640,0
20240223,170600,66249630,7640,7640,7640,7640,0
20240223,170500,66249630,7640,7640,7640,7640,0
20240223,170400,66249630,7640,7640,7640,7640,0
20240223,170300,66249630,7640,7640,7640,7640,0
20240223,170200,66249630,7640,7640,7640,7640,0
20240223,170100,66249630,7640,7640,7640,7640,0
20240223,170000,66249630,7640,7640,7640,7640,0
20240223,165900,66249630,7640,7640,7640,7640,0
20240223,165800,66249630,7640,7640,7640,7640,0
20240223,165700,66249630,7640,7640,7640,7640,0
20240223,165600,66249630,7640,7640,7640,7640,0
20240223,165500,66249630,7640,7640,7640,7640,0
20240223,165400,66249630,7640,7640,7640,7640,0
20240223,165300,66249630,7640,7640,7640,7640,0
20240223,165200,66249630,7640,7640,7640,7640,0
20240223,165100,66249630,7640,7640,7640,7640,0
20240223,165000,66249630,7640,7640,7640,7640,0
20240223,164900,66249630,7640,7640,7640,7640,0
20240223,164800,66249630,7640,7640,7640,7640,186
20240223,164700,66249630,7640,7640,7640,7640,0
20240223,164600,66249630,7640,7640,7640,7640,0
20240223,164500,66249630,7640,7640,7640,7640,0
20240223,164400,66249630,7640,7640,7640,7640,0
20240223,164300,66249630,7640,7640,7640,7640,0
20240223,164200,66249630,7640,7640,7640,7640,0
20240223,164100,66249630,7640,7640,7640,7640,0
20240223,164000,66249630,7640,7640,7640,7640,0
20240223,163900,66249630,7640,7640,7640,7640,0
20240223,163800,66249630,7640,7640,7640,7640,0
20240223,163700,66249630,7640,7640,7640,7640,0
20240223,163600,66249630,7640,7640,7640,7640,0
20240223,163500,66249630,7640,7640,7640,7640,0
20240223,163400,66249630,7640,7640,7640,7640,0
20240223,163300,66249630,7640,7640,7640,7640,0
20240223,163200,66249630,7640,7640,7640,7640,0
20240223,163100,66249630,7640,7640,7640,7640,0
20240223,163000,66249630,7640,7640,7640,7640,0
20240223,162900,66249630,7640,7640,7640,7640,0
20240223,162800,66249630,7640,7640,7640,7640,0
20240223,162700,66249630,7640,7640,7640,7640,0
20240223,162600,66249630,7640,7640,7640,7640,0
20240223,162500,66249630,7640,7640,7640,7640,0
20240223,162400,66249630,7640,7640,7640,7640,0
20240223,162300,66249630,7640,7640,7640,7640,0
20240223,162200,66249630,7640,7640,7640,7640,0
20240223,162100,66249630,7640,7640,7640,7640,0
20240223,162000,66249630,7640,7640,7640,7640,0
20240223,161900,66249630,7640,7640,7640,7640,0
20240223,161800,66249630,7640,7640,7640,7640,186
20240223,161700,66249630,7640,7640,7640,7640,0
20240223,161600,66249630,7640,7640,7640,7640,0
20240223,161500,66249630,7640,7640,7640,7640,0
20240223,161400,66249630,7640,7640,7640,7640,0
20240223,161300,66249630,7640,7640,7640,7640,0
20240223,161200,66249630,7640,7640,7640,7640,0
20240223,161100,66249630,7640,7640,7640,7640,0
20240223,161000,66249630,7640,7640,7640,7640,0
20240223,160900,66249630,7640,7640,7640,7640,0
20240223,160800,66249630,7640,7640,7640,7640,0
20240223,160700,66249630,7640,7640,7640,7640,0
20240223,160600,66249630,7640,7640,7640,7640,0
20240223,160500,66249630,7640,7640,7640,7640,0
20240223,160400,66249630,7640,7640,7640,7640,0
20240223,160300,66249630,7640,7640,7640,7640,0
20240223,160200,66249630,7640,7640,7640,7640,0
20240223,160100,66249630,7640,7640,7640,7640,0
20240223,160000,66249630,7640,7640,7640,7640,0
20240223,155900,66249630,7640,7640,7640,7640,0
20240223,155800,66249630,7640,7640,7640,7640,0
20240223,155700,66249630,7640,7640,7640,7640,0
20240223,155600,66249630,7640,7640,7640,7640,0
20240223,155500,66249630,7640,7640,7640,7640,0
20240223,155400,66249630,7640,7640,7640,7640,0
20240223,155300,66249630,7640,7640,7640,7640,0
20240223,155200,66249630,7640,7640,7640,7640,0
20240223,155100,66249630,7640,7640,7640,7640,0
20240223,155000,66249630,7640,7640,7640,7640,0
20240223,154900,66249630,7640,7640,7640,7640,0
20240223,154800,66249630,7640,7640,7640,7640,186
20240223,154700,66249630,7640,7640,7640,7640,0
20240223,154600,66249630,7640,7640,7640,7640,0
20240223,154500,66249630,7640,7640,7640,7640,0
20240223,154400,66249630,7640,7640,7640,7640,0
20240223,154300,66249630,7640,7640,7640,7640,0
20240223,154200,66249630,7640,7640,7640,7640,0
20240223,154100,66249630,7640,7640,7640,7640,0
20240223,154000,66249630,7640,7640,7640,7640,0
20240223,153900,66249630,7640,7640,7640,7640,0
20240223,153800,66249630,7640,7640,7640,7640,0
20240223,153700,66249630,7640,7640,7640,7640,0
20240223,153600,66249630,7640,7640,7640,7640,0
20240223,153500,66249630,7640,7640,7640,7640,0
20240223,153400,66249630,7640,7640,7640,7640,0
20240223,153300,66249630,7640,7640,7640,7640,0
20240223,153200,66249630,7640,7640,7640,7640,0
20240223,153100,66249630,7640,7640,7640,7640,0
20240223,153000,66249630,7640,7640,7640,7640,186
20240223,152900,64828590,7640,7640,7640,7640,0
20240223,152800,64828590,7640,7640,7640,7640,0
20240223,152700,64828590,7640,7640,7640,7640,0
20240223,152600,64828590,7640,7640,7640,7640,0
20240223,152500,64828590,7640,7640,7640,7640,0
20240223,152400,64828590,7640,7640,7640,7640,0
20240223,152300,64828590,7640,7640,7640,7640,0
20240223,152200,64828590,7640,7640,7640,7640,0
20240223,152100,64828590,7640,7640,7640,7640,0
20240223,152000,64828590,7640,7640,7640,7640,0
20240223,151900,64828590,7640,7640,7640,7640,0
20240223,151800,64828590,7640,7640,7640,7640,187
20240223,151700,63399910,7650,7640,7650,7640,11
20240223,151600,63315770,7650,7650,7650,7650,20
20240223,151500,63162770,7640,7640,7650,7640,51
20240223,151400,62772830,7650,7640,7650,7640,12
20240223,151300,62681040,7650,7650,7650,7650,30
20240223,151200,62451540,7650,7650,7650,7650,10
20240223,151100,62375040,7640,7640,7640,7640,0
20240223,151000,62375040,7640,7640,7640,7640,40
20240223,150900,62069440,7640,7640,7640,7640,26
20240223,150800,61870800,7640,7620,7640,7620,23
20240223,150700,61695140,7640,7640,7640,7640,20
20240223,150600,61542340,7640,7640,7640,7640,21
20240223,150500,61381900,7640,7640,7640,7640,20
20240223,150400,61229100,7640,7640,7640,7640,20
20240223,150300,61076300,7640,7640,7640,7640,20
20240223,150200,60923500,7640,7640,7640,7640,20
20240223,150100,60770700,7640,7640,7640,7640,20
20240223,150000,60617900,7640,7640,7640,7630,41
20240223,145900,60304670,7640,7640,7640,7640,20
20240223,145800,60151870,7620,7640,7640,7620,48
20240223,145700,59785310,7640,7620,7640,7620,220
20240223,145600,58108510,7640,7640,7640,7640,40
20240223,145500,57802910,7640,7640,7640,7640,20
20240223,145400,57650110,7640,7640,7640,7640,20
20240223,145300,57497310,7640,7640,7640,7640,40
20240223,145200,57191710,7640,7640,7640,7640,0
20240223,145100,57191710,7640,7640,7640,7640,20
20240223,145000,57038910,7640,7620,7640,7620,220
20240223,144900,55362110,7640,7640,7640,7640,0
20240223,144800,55362110,7640,7620,7640,7620,24
20240223,144700,55178830,7640,7640,7640,7640,20
20240223,144600,55026030,7640,7640,7640,7640,0
20240223,144500,55026030,7640,7640,7640,7640,20
20240223,144400,54873230,7640,7620,7640,7620,240
20240223,144300,53043630,7640,7640,7640,7640,20
20240223,144200,52890830,7640,7640,7640,7640,0
20240223,144100,52890830,7640,7640,7640,7640,20
20240223,144000,52738030,7640,7640,7640,7640,21
20240223,143900,52577590,7620,7620,7620,7620,2
20240223,143800,52562350,7640,7640,7640,7640,20
20240223,143700,52409550,7640,7640,7640,7640,0
20240223,143600,52409550,7640,7640,7640,7640,32
20240223,143500,52165070,7640,7640,7640,7640,21
20240223,143400,52004630,7630,7620,7630,7620,220
20240223,143300,50328030,7630,7630,7630,7630,20
20240223,143200,50175430,7630,7630,7630,7630,20
20240223,143100,50022830,7630,7630,7630,7630,0
20240223,143000,50022830,7630,7630,7630,7630,1
20240223,142900,50015200,7630,7630,7630,7630,0
20240223,142800,50015200,7630,7630,7630,7630,20
20240223,142700,49862600,7630,7630,7630,7630,20
20240223,142600,49710000,7630,7630,7630,7630,0
20240223,142500,49710000,7630,7620,7630,7620,141
20240223,142400,48634470,7630,7630,7630,7630,0
20240223,142300,48634470,7630,7630,7630,7630,10
20240223,142200,48558170,7620,7620,7620,7620,36
20240223,142100,48283850,7620,7620,7620,7620,32
20240223,142000,48040010,7620,7620,7620,7620,0
20240223,141900,48040010,7620,7620,7620,7620,96
20240223,141800,47308490,7620,7620,7620,7620,46
20240223,141700,46957970,7620,7620,7620,7620,34
20240223,141600,46698890,7620,7620,7620,7620,65
20240223,141500,46203590,7610,7620,7620,7610,42
20240223,141400,45883560,7630,7620,7630,7620,240
20240223,141300,44054360,7630,7630,7630,7630,1
20240223,141200,44046730,7630,7630,7630,7630,137
20240223,141100,43001420,7630,7630,7630,7630,0
20240223,141000,43001420,7630,7630,7630,7630,0
20240223,140900,43001420,7630,7630,7630,7630,0
20240223,140800,43001420,7630,7630,7630,7630,0
20240223,140700,43001420,7630,7630,7630,7630,1
20240223,140600,42993790,7620,7620,7620,7620,0
20240223,140500,42993790,7620,7620,7620,7620,29
20240223,140400,42772810,7630,7620,7630,7620,32
20240223,140300,42528960,7630,7630,7630,7630,1
20240223,140200,42521330,7620,7620,7620,7620,31
20240223,140100,42285110,7620,7620,7620,7620,134
20240223,140000,41264030,7630,7630,7630,7630,0
20240223,135900,41264030,7630,7630,7630,7630,0
20240223,135800,41264030,7630,7620,7630,7620,2
20240223,135700,41248780,7620,7620,7620,7620,0
20240223,135600,41248780,7620,7620,7620,7620,50
20240223,135500,40867780,7620,7620,7620,7620,54
20240223,135400,40456300,7610,7610,7610,7610,0
20240223,135300,40456300,7610,7610,7610,7610,10
20240223,135200,40380200,7610,7610,7610,7610,49
20240223,135100,40007310,7600,7600,7600,7600,0
20240223,135000,40007310,7600,7600,7600,7600,23
20240223,134900,39832510,7600,7600,7600,7600,0
20240223,134800,39832510,7600,7600,7600,7600,54
20240223,134700,39422110,7600,7600,7600,7600,48
20240223,134600,39057310,7590,7590,7590,7590,0
20240223,134500,39057310,7590,7580,7590,7580,53
20240223,134400,38655070,7590,7580,7590,7580,47
20240223,134300,38298410,7580,7580,7580,7580,0
20240223,134200,38298410,7580,7580,7580,7580,0
20240223,134100,38298410,7580,7580,7580,7580,0
20240223,134000,38298410,7580,7580,7580,7580,50
20240223,133900,37919410,7580,7580,7580,7580,1
20240223,133800,37911830,7580,7580,7580,7580,0
20240223,133700,37911830,7580,7580,7580,7580,0
20240223,133600,37911830,7580,7580,7580,7580,0
20240223,133500,37911830,7580,7580,7580,7580,0
20240223,133400,37911830,7580,7580,7580,7580,0
20240223,133300,37911830,7580,7580,7580,7580,0
20240223,133200,37911830,7580,7580,7580,7580,1
20240223,133100,37904250,7580,7580,7580,7580,0
20240223,133000,37904250,7580,7580,7580,7580,0
20240223,132900,37904250,7580,7580,7580,7580,0
20240223,132800,37904250,7580,7580,7580,7580,0
20240223,132700,37904250,7580,7580,7580,7580,0
20240223,132600,37904250,7580,7580,7580,7580,0
20240223,132500,37904250,7580,7580,7580,7580,0
20240223,132400,37904250,7580,7580,7580,7580,0
20240223,132300,37904250,7580,7580,7580,7580,0
20240223,132200,37904250,7580,7580,7580,7580,0
20240223,132100,37904250,7580,7590,7590,7580,192
20240223,132000,36448260,7600,7600,7600,7600,62
20240223,131900,35977060,7610,7610,7610,7610,0
20240223,131800,35977060,7610,7610,7610,7610,0
20240223,131700,35977060,7610,7610,7610,7610,0
20240223,131600,35977060,7610,7610,7610,7610,0
20240223,131500,35977060,7610,7610,7610,7610,1
20240223,131400,35969450,7610,7610,7610,7610,0
20240223,131300,35969450,7610,7610,7610,7610,0
20240223,131200,35969450,7610,7610,7610,7610,0
20240223,131100,35969450,7610,7610,7610,7610,50
20240223,131000,35588950,7630,7630,7630,7630,0
20240223,130900,35588950,7630,7630,7630,7630,0
20240223,130800,35588950,7630,7630,7630,7630,0
20240223,130700,35588950,7630,7630,7630,7630,0
20240223,130600,35588950,7630,7630,7630,7630,0
20240223,130500,35588950,7630,7630,7630,7630,1
20240223,130400,35581320,7630,7630,7630,7630,0
20240223,130300,35581320,7630,7630,7630,7630,0
20240223,130200,35581320,7630,7630,7630,7630,1
20240223,130100,35573690,7630,7630,7630,7630,0
20240223,130000,35573690,7630,7630,7630,7630,0
20240223,125900,35573690,7630,7630,7630,7630,3
20240223,125800,35550800,7610,7610,7610,7610,0
20240223,125700,35550800,7610,7610,7610,7610,0
20240223,125600,35550800,7610,7610,7610,7610,0
20240223,125500,35550800,7610,7610,7610,7610,0
20240223,125400,35550800,7610,7610,7610,7610,0
20240223,125300,35550800,7610,7610,7610,7610,0
20240223,125200,35550800,7610,7610,7610,7610,0
20240223,125100,35550800,7610,7610,7610,7610,0
20240223,125000,35550800,7610,7610,7610,7610,0
20240223,124900,35550800,7610,7610,7610,7610,0
20240223,124800,35550800,7610,7610,7610,7610,0
20240223,124700,35550800,7610,7610,7610,7610,0
20240223,124600,35550800,7610,7610,7610,7610,0
20240223,124500,35550800,7610,7610,7610,7610,3
20240223,124400,35527970,7630,7630,7630,7630,0
20240223,124300,35527970,7630,7630,7630,7630,0
20240223,124200,35527970,7630,7630,7630,7630,0
20240223,124100,35527970,7630,7630,7630,7630,0
20240223,124000,35527970,7630,7630,7630,7630,2
20240223,123900,35512710,7630,7630,7630,7630,0
20240223,123800,35512710,7630,7630,7630,7630,0
20240223,123700,35512710,7630,7630,7630,7630,0
20240223,123600,35512710,7630,7630,7630,7630,1
20240223,123500,35505080,7630,7630,7630,7630,0
20240223,123400,35505080,7630,7630,7630,7630,0
20240223,123300,35505080,7630,7630,7630,7630,5
20240223,123200,35466930,7630,7630,7630,7630,0
20240223,123100,35466930,7630,7630,7630,7630,0
20240223,123000,35466930,7630,7630,7630,7630,0
20240223,122900,35466930,7630,7630,7630,7630,0
20240223,122800,35466930,7630,7630,7630,7630,0
20240223,122700,35466930,7630,7630,7630,7630,0
20240223,122600,35466930,7630,7630,7630,7630,20
20240223,122500,35314330,7630,7630,7630,7630,0
20240223,122400,35314330,7630,7630,7630,7630,0
20240223,122300,35314330,7630,7630,7630,7630,0
20240223,122200,35314330,7630,7630,7630,7630,0
20240223,122100,35314330,7630,7630,7630,7630,0
20240223,122000,35314330,7630,7630,7630,7630,0
20240223,121900,35314330,7630,7630,7630,7630,0
20240223,121800,35314330,7630,7630,7630,7630,0
20240223,121700,35314330,7630,7630,7630,7630,0
20240223,121600,35314330,7630,7630,7630,7630,0
20240223,121500,35314330,7630,7630,7630,7630,0
20240223,121400,35314330,7630,7630,7630,7630,0
20240223,121300,35314330,7630,7630,7630,7630,0
20240223,121200,35314330,7630,7630,7630,7630,10
20240223,121100,35238030,7600,7600,7600,7600,0
20240223,121000,35238030,7600,7610,7610,7600,71
20240223,120900,34698240,7620,7620,7620,7620,0
20240223,120800,34698240,7620,7620,7620,7620,10
20240223,120700,34622040,7610,7610,7610,7610,0
20240223,120600,34622040,7610,7610,7610,7610,0
20240223,120500,34622040,7610,7620,7620,7610,31
20240223,120400,34385830,7610,7610,7610,7610,0
20240223,120300,34385830,7610,7610,7610,7610,3
20240223,120200,34363000,7610,7600,7610,7600,4
20240223,120100,34332590,7600,7600,7600,7600,100
20240223,120000,33572590,7600,7600,7600,7600,0
20240223,115900,33572590,7600,7600,7600,7600,215
20240223,115800,31938590,7600,7600,7600,7600,0
20240223,115700,31938590,7600,7600,7600,7600,0
20240223,115600,31938590,7600,7600,7600,7600,20
20240223,115500,31786590,7600,7600,7600,7600,0
20240223,115400,31786590,7600,7600,7600,7600,0
20240223,115300,31786590,7600,7600,7600,7600,0
20240223,115200,31786590,7600,7600,7600,7600,0
20240223,115100,31786590,7600,7600,7600,7600,1
20240223,115000,31778990,7600,7600,7600,7600,1
20240223,114900,31771390,7600,7600,7600,7600,20
20240223,114800,31619390,7600,7600,7600,7600,0
20240223,114700,31619390,7600,7590,7600,7590,25
20240223,114600,31429440,7590,7590,7600,7590,102
20240223,114500,30655160,7580,7580,7580,7580,0
20240223,114400,30655160,7580,7580,7580,7580,0
20240223,114300,30655160,7580,7580,7580,7580,0
20240223,114200,30655160,7580,7580,7580,7580,1
20240223,114100,30647580,7600,7600,7600,7600,18
20240223,114000,30510780,7600,7600,7600,7600,32
20240223,113900,30267580,7610,7610,7610,7610,0
20240223,113800,30267580,7610,7610,7610,7610,0
20240223,113700,30267580,7610,7610,7610,7610,0
20240223,113600,30267580,7610,7610,7610,7610,18
20240223,113500,30130600,7620,7620,7620,7620,0
20240223,113400,30130600,7620,7620,7620,7620,0
20240223,113300,30130600,7620,7580,7620,7580,40
20240223,113200,29826040,7560,7560,7560,7560,300
20240223,113100,27558040,7590,7590,7590,7590,0
20240223,113000,27558040,7590,7590,7590,7590,0
20240223,112900,27558040,7590,7590,7590,7590,0
20240223,112800,27558040,7590,7590,7590,7590,2
20240223,112700,27542860,7590,7590,7590,7590,0
20240223,112600,27542860,7590,7590,7590,7590,0
20240223,112500,27542860,7590,7590,7590,7590,0
20240223,112400,27542860,7590,7590,7590,7590,0
20240223,112300,27542860,7590,7590,7590,7590,0
20240223,112200,27542860,7590,7590,7590,7590,27
20240223,112100,27337930,7580,7580,7580,7580,0
20240223,112000,27337930,7580,7580,7580,7580,0
20240223,111900,27337930,7580,7580,7580,7580,0
20240223,111800,27337930,7580,7580,7580,7580,0
20240223,111700,27337930,7580,7580,7580,7580,0
20240223,111600,27337930,7580,7580,7580,7580,20
20240223,111500,27186330,7580,7580,7580,7580,0
20240223,111400,27186330,7580,7580,7580,7580,0
20240223,111300,27186330,7580,7580,7580,7580,0
20240223,111200,27186330,7580,7580,7580,7580,50
20240223,111100,26807330,7590,7590,7590,7590,0
20240223,111000,26807330,7590,7590,7590,7590,0
20240223,110900,26807330,7590,7590,7590,7590,0
20240223,110800,26807330,7590,7590,7590,7590,0
20240223,110700,26807330,7590,7550,7590,7550,200
20240223,110600,25290640,7550,7550,7550,7550,0
20240223,110500,25290640,7550,7550,7550,7550,0
20240223,110400,25290640,7550,7550,7550,7550,0
20240223,110300,25290640,7550,7550,7550,7550,511
20240223,110200,21432590,7550,7550,7550,7550,0
20240223,110100,21432590,7550,7550,7550,7550,0
20240223,110000,21432590,7550,7550,7550,7550,0
20240223,105900,21432590,7550,7550,7550,7550,0
20240223,105800,21432590,7550,7550,7550,7550,3
20240223,105700,21409940,7550,7550,7560,7500,1515
20240223,105600,10031830,7560,7560,7560,7560,50
20240223,105500,9653830,7560,7560,7560,7560,13
20240223,105400,9555550,7590,7590,7590,7590,0
20240223,105300,9555550,7590,7590,7590,7590,0
20240223,105200,9555550,7590,7590,7590,7590,0
20240223,105100,9555550,7590,7590,7590,7590,0
20240223,105000,9555550,7590,7590,7590,7590,0
20240223,104900,9555550,7590,7590,7590,7590,0
20240223,104800,9555550,7590,7590,7590,7590,0
20240223,104700,9555550,7590,7590,7590,7590,0
20240223,104600,9555550,7590,7560,7590,7520,501
20240223,104500,5781520,7600,7600,7600,7600,0
20240223,104400,5781520,7600,7600,7600,7600,0
20240223,104300,5781520,7600,7600,7600,7600,0
20240223,104200,5781520,7600,7600,7600,7600,27
20240223,104100,5576320,7560,7560,7560,7560,0
20240223,104000,5576320,7560,7560,7560,7560,0
20240223,103900,5576320,7560,7560,7560,7560,0
20240223,103800,5576320,7560,7560,7560,7560,0
20240223,103700,5576320,7560,7570,7570,7560,200
20240223,103600,4063290,7600,7600,7600,7600,10
20240223,103500,3987290,7600,7600,7600,7600,0
20240223,103400,3987290,7600,7600,7600,7600,0
20240223,103300,3987290,7600,7600,7600,7600,0
20240223,103200,3987290,7600,7600,7600,7600,0
20240223,103100,3987290,7600,7600,7600,7600,0
20240223,103000,3987290,7600,7600,7600,7600,0
20240223,102900,3987290,7600,7600,7600,7600,1
20240223,102800,3979690,7630,7630,7630,7630,0
20240223,102700,3979690,7630,7630,7630,7630,0
20240223,102600,3979690,7630,7630,7630,7630,0
20240223,102500,3979690,7630,7630,7630,7630,0
20240223,102400,3979690,7630,7630,7630,7630,0
20240223,102300,3979690,7630,7630,7630,7630,0
20240223,102200,3979690,7630,7630,7630,7630,0
20240223,102100,3979690,7630,7630,7630,7630,0
20240223,102000,3979690,7630,7630,7630,7630,0
20240223,101900,3979690,7630,7630,7630,7630,0
20240223,101800,3979690,7630,7630,7630,7630,1
20240223,101700,3972060,7570,7570,7570,7570,0
20240223,101600,3972060,7570,7570,7570,7570,0
20240223,101500,3972060,7570,7570,7570,7570,0
20240223,101400,3972060,7570,7570,7570,7570,0
20240223,101300,3972060,7570,7590,7590,7570,40
20240223,101200,3669160,7660,7660,7660,7660,0
20240223,101100,3669160,7660,7660,7660,7660,0
20240223,101000,3669160,7660,7660,7660,7660,0
20240223,100900,3669160,7660,7660,7660,7660,0
20240223,100800,3669160,7660,7660,7660,7660,0
20240223,100700,3669160,7660,7600,7660,7600,185
20240223,100600,2253770,7600,7600,7600,7600,0
20240223,100500,2253770,7600,7600,7600,7600,0
20240223,100400,2253770,7600,7600,7600,7600,0
20240223,100300,2253770,7600,7600,7600,7600,1
20240223,100200,2246170,7590,7590,7590,7590,15
20240223,100100,2132320,7570,7570,7570,7570,0
20240223,100000,2132320,7570,7570,7570,7570,1
20240223,095900,2124750,7570,7570,7570,7570,0
20240223,095800,2124750,7570,7570,7570,7570,0
20240223,095700,2124750,7570,7570,7570,7570,0
20240223,095600,2124750,7570,7590,7590,7570,39
20240223,095500,1829320,7590,7590,7590,7590,1
20240223,095400,1821730,7590,7590,7590,7590,0
20240223,095300,1821730,7590,7590,7590,7590,0
20240223,095200,1821730,7590,7590,7590,7590,0
20240223,095100,1821730,7590,7590,7590,7590,0
20240223,095000,1821730,7590,7590,7590,7590,0
20240223,094900,1821730,7590,7590,7590,7590,0
20240223,094800,1821730,7590,7590,7590,7590,0
20240223,094700,1821730,7590,7590,7590,7590,0
20240223,094600,1821730,7590,7590,7590,7590,0
20240223,094500,1821730,7590,7590,7590,7590,0
20240223,094400,1821730,7590,7590,7590,7590,0
20240223,094300,1821730,7590,7590,7590,7590,1
20240223,094200,1814140,7590,7590,7590,7590,0
20240223,094100,1814140,7590,7590,7590,7590,2
20240223,094000,1798960,7590,7590,7590,7590,0
20240223,093900,1798960,7590,7590,7590,7590,0
20240223,093800,1798960,7590,7590,7590,7590,0
20240223,093700,1798960,7590,7590,7590,7590,0
20240223,093600,1798960,7590,7590,7590,7590,1
20240223,093500,1791370,7570,7570,7570,7570,1
20240223,093400,1783800,7570,7590,7590,7570,2
20240223,093300,1768640,7570,7570,7570,7570,31
20240223,093200,1533970,7590,7590,7590,7590,1
20240223,093100,1526380,7560,7560,7560,7560,0
20240223,093000,1526380,7560,7560,7560,7560,0
20240223,092900,1526380,7560,7560,7560,7560,0
20240223,092800,1526380,7560,7560,7560,7560,0
20240223,092700,1526380,7560,7560,7560,7560,0
20240223,092600,1526380,7560,7560,7560,7560,0
20240223,092500,1526380,7560,7560,7560,7560,10
20240223,092400,1450780,7560,7570,7570,7560,8
20240223,092300,1390280,7610,7610,7610,7610,0
20240223,092200,1390280,7610,7560,7610,7560,21
20240223,092100,1231470,7580,7580,7580,7580,0
20240223,092000,1231470,7580,7580,7580,7580,5
20240223,091900,1193570,7580,7580,7580,7580,0
20240223,091800,1193570,7580,7580,7580,7580,0
20240223,091700,1193570,7580,7580,7580,7580,0
20240223,091600,1193570,7580,7580,7580,7580,4
20240223,091500,1163250,7600,7600,7600,7600,0
20240223,091400,1163250,7600,7600,7600,7600,0
20240223,091300,1163250,7600,7600,7600,7600,0
20240223,091200,1163250,7600,7600,7600,7600,0
20240223,091100,1163250,7600,7600,7600,7600,0
20240223,091000,1163250,7600,7600,7600,7600,0
20240223,090900,1163250,7600,7600,7600,7600,0
20240223,090800,1163250,7600,7600,7600,7600,70
20240223,090700,631250,7620,7620,7620,7620,0
20240223,090600,631250,7620,7620,7620,7620,13
20240223,090500,532190,7640,7640,7640,7640,0
20240223,090400,532190,7640,7640,7640,7640,0
20240223,090300,532190,7640,7640,7640,7640,30
20240223,090200,302990,7650,7650,7650,7650,0
20240223,090100,302990,7650,7650,7650,7650,0
20240223,090000,302990,7650,7660,7660,7520,40