KissMeData/001070/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183300,230760920,7660,7660,7660,7660,116
20240216,183200,230760920,7660,7660,7660,7660,0
20240216,183100,230760920,7660,7660,7660,7660,0
20240216,183000,230760920,7660,7660,7660,7660,0
20240216,182900,230760920,7660,7660,7660,7660,0
20240216,182800,230760920,7660,7660,7660,7660,0
20240216,182700,230760920,7660,7660,7660,7660,0
20240216,182600,230760920,7660,7660,7660,7660,0
20240216,182500,230760920,7660,7660,7660,7660,0
20240216,182400,230760920,7660,7660,7660,7660,0
20240216,182300,230760920,7660,7660,7660,7660,0
20240216,182200,230760920,7660,7660,7660,7660,0
20240216,182100,230760920,7660,7660,7660,7660,0
20240216,182000,230760920,7660,7660,7660,7660,0
20240216,181900,230760920,7660,7660,7660,7660,0
20240216,181800,230760920,7660,7660,7660,7660,0
20240216,181700,230760920,7660,7660,7660,7660,0
20240216,181600,230760920,7660,7660,7660,7660,0
20240216,181500,230760920,7660,7660,7660,7660,0
20240216,181400,230760920,7660,7660,7660,7660,0
20240216,181300,230760920,7660,7660,7660,7660,0
20240216,181200,230760920,7660,7660,7660,7660,0
20240216,181100,230760920,7660,7660,7660,7660,0
20240216,181000,230760920,7660,7660,7660,7660,0
20240216,180900,230760920,7660,7660,7660,7660,0
20240216,180800,230760920,7660,7660,7660,7660,0
20240216,180700,230760920,7660,7660,7660,7660,0
20240216,180600,230760920,7660,7660,7660,7660,0
20240216,180500,230760920,7660,7660,7660,7660,0
20240216,180400,230760920,7660,7660,7660,7660,0
20240216,180300,230760920,7660,7660,7660,7660,116
20240216,180200,230760920,7660,7660,7660,7660,0
20240216,180100,230760920,7660,7660,7660,7660,0
20240216,180000,230760920,7660,7660,7660,7660,0
20240216,175900,230760920,7660,7660,7660,7660,0
20240216,175800,230760920,7660,7660,7660,7660,0
20240216,175700,230760920,7660,7660,7660,7660,0
20240216,175600,230760920,7660,7660,7660,7660,0
20240216,175500,230760920,7660,7660,7660,7660,0
20240216,175400,230760920,7660,7660,7660,7660,0
20240216,175300,230760920,7660,7660,7660,7660,0
20240216,175200,230760920,7660,7660,7660,7660,0
20240216,175100,230760920,7660,7660,7660,7660,0
20240216,175000,230760920,7660,7660,7660,7660,0
20240216,174900,230760920,7660,7660,7660,7660,0
20240216,174800,230760920,7660,7660,7660,7660,0
20240216,174700,230760920,7660,7660,7660,7660,0
20240216,174600,230760920,7660,7660,7660,7660,0
20240216,174500,230760920,7660,7660,7660,7660,0
20240216,174400,230760920,7660,7660,7660,7660,0
20240216,174300,230760920,7660,7660,7660,7660,0
20240216,174200,230760920,7660,7660,7660,7660,0
20240216,174100,230760920,7660,7660,7660,7660,0
20240216,174000,230760920,7660,7660,7660,7660,0
20240216,173900,230760920,7660,7660,7660,7660,0
20240216,173800,230760920,7660,7660,7660,7660,0
20240216,173700,230760920,7660,7660,7660,7660,0
20240216,173600,230760920,7660,7660,7660,7660,0
20240216,173500,230760920,7660,7660,7660,7660,0
20240216,173400,230760920,7660,7660,7660,7660,0
20240216,173300,230760920,7660,7660,7660,7660,116
20240216,173200,230760920,7660,7660,7660,7660,0
20240216,173100,230760920,7660,7660,7660,7660,0
20240216,173000,230760920,7660,7660,7660,7660,0
20240216,172900,230760920,7660,7660,7660,7660,0
20240216,172800,230760920,7660,7660,7660,7660,0
20240216,172700,230760920,7660,7660,7660,7660,0
20240216,172600,230760920,7660,7660,7660,7660,0
20240216,172500,230760920,7660,7660,7660,7660,0
20240216,172400,230760920,7660,7660,7660,7660,0
20240216,172300,230760920,7660,7660,7660,7660,0
20240216,172200,230760920,7660,7660,7660,7660,0
20240216,172100,230760920,7660,7660,7660,7660,0
20240216,172000,230760920,7660,7660,7660,7660,0
20240216,171900,230760920,7660,7660,7660,7660,0
20240216,171800,230760920,7660,7660,7660,7660,0
20240216,171700,230760920,7660,7660,7660,7660,0
20240216,171600,230760920,7660,7660,7660,7660,0
20240216,171500,230760920,7660,7660,7660,7660,0
20240216,171400,230760920,7660,7660,7660,7660,0
20240216,171300,230760920,7660,7660,7660,7660,0
20240216,171200,230760920,7660,7660,7660,7660,0
20240216,171100,230760920,7660,7660,7660,7660,0
20240216,171000,230760920,7660,7660,7660,7660,0
20240216,170900,230760920,7660,7660,7660,7660,0
20240216,170800,230760920,7660,7660,7660,7660,0
20240216,170700,230760920,7660,7660,7660,7660,0
20240216,170600,230760920,7660,7660,7660,7660,0
20240216,170500,230760920,7660,7660,7660,7660,0
20240216,170400,230760920,7660,7660,7660,7660,0
20240216,170300,230760920,7660,7660,7660,7660,116
20240216,170200,230760920,7660,7660,7660,7660,0
20240216,170100,230760920,7660,7660,7660,7660,0
20240216,170000,230760920,7660,7660,7660,7660,0
20240216,165900,230760920,7660,7660,7660,7660,0
20240216,165800,230760920,7660,7660,7660,7660,0
20240216,165700,230760920,7660,7660,7660,7660,0
20240216,165600,230760920,7660,7660,7660,7660,0
20240216,165500,230760920,7660,7660,7660,7660,0
20240216,165400,230760920,7660,7660,7660,7660,0
20240216,165300,230760920,7660,7660,7660,7660,0
20240216,165200,230760920,7660,7660,7660,7660,0
20240216,165100,230760920,7660,7660,7660,7660,0
20240216,165000,230760920,7660,7660,7660,7660,0
20240216,164900,230760920,7660,7660,7660,7660,0
20240216,164800,230760920,7660,7660,7660,7660,0
20240216,164700,230760920,7660,7660,7660,7660,0
20240216,164600,230760920,7660,7660,7660,7660,0
20240216,164500,230760920,7660,7660,7660,7660,0
20240216,164400,230760920,7660,7660,7660,7660,0
20240216,164300,230760920,7660,7660,7660,7660,0
20240216,164200,230760920,7660,7660,7660,7660,0
20240216,164100,230760920,7660,7660,7660,7660,0
20240216,164000,230760920,7660,7660,7660,7660,0
20240216,163900,230760920,7660,7660,7660,7660,0
20240216,163800,230760920,7660,7660,7660,7660,0
20240216,163700,230760920,7660,7660,7660,7660,0
20240216,163600,230760920,7660,7660,7660,7660,0
20240216,163500,230760920,7660,7660,7660,7660,0
20240216,163400,230760920,7660,7660,7660,7660,0
20240216,163300,230760920,7660,7660,7660,7660,116
20240216,163200,230760920,7660,7660,7660,7660,0
20240216,163100,230760920,7660,7660,7660,7660,0
20240216,163000,230760920,7660,7660,7660,7660,0
20240216,162900,230760920,7660,7660,7660,7660,0
20240216,162800,230760920,7660,7660,7660,7660,0
20240216,162700,230760920,7660,7660,7660,7660,0
20240216,162600,230760920,7660,7660,7660,7660,0
20240216,162500,230760920,7660,7660,7660,7660,0
20240216,162400,230760920,7660,7660,7660,7660,0
20240216,162300,230760920,7660,7660,7660,7660,0
20240216,162200,230760920,7660,7660,7660,7660,0
20240216,162100,230760920,7660,7660,7660,7660,0
20240216,162000,230760920,7660,7660,7660,7660,0
20240216,161900,230760920,7660,7660,7660,7660,0
20240216,161800,230760920,7660,7660,7660,7660,0
20240216,161700,230760920,7660,7660,7660,7660,0
20240216,161600,230760920,7660,7660,7660,7660,0
20240216,161500,230760920,7660,7660,7660,7660,0
20240216,161400,230760920,7660,7660,7660,7660,0
20240216,161300,230760920,7660,7660,7660,7660,0
20240216,161200,230760920,7660,7660,7660,7660,0
20240216,161100,230760920,7660,7660,7660,7660,0
20240216,161000,230760920,7660,7660,7660,7660,0
20240216,160900,230760920,7660,7660,7660,7660,0
20240216,160800,230760920,7660,7660,7660,7660,0
20240216,160700,230760920,7660,7660,7660,7660,0
20240216,160600,230760920,7660,7660,7660,7660,0
20240216,160500,230760920,7660,7660,7660,7660,0
20240216,160400,230760920,7660,7660,7660,7660,0
20240216,160300,230760920,7660,7660,7660,7660,116
20240216,160200,230760920,7660,7660,7660,7660,0
20240216,160100,230760920,7660,7660,7660,7660,0
20240216,160000,230760920,7660,7660,7660,7660,0
20240216,155900,230760920,7660,7660,7660,7660,0
20240216,155800,230760920,7660,7660,7660,7660,0
20240216,155700,230760920,7660,7660,7660,7660,0
20240216,155600,230760920,7660,7660,7660,7660,0
20240216,155500,230760920,7660,7660,7660,7660,0
20240216,155400,230760920,7660,7660,7660,7660,0
20240216,155300,230760920,7660,7660,7660,7660,0
20240216,155200,230760920,7660,7660,7660,7660,0
20240216,155100,230760920,7660,7660,7660,7660,0
20240216,155000,230760920,7660,7660,7660,7660,0
20240216,154900,230760920,7660,7660,7660,7660,0
20240216,154800,230760920,7660,7660,7660,7660,0
20240216,154700,230760920,7660,7660,7660,7660,0
20240216,154600,230760920,7660,7660,7660,7660,0
20240216,154500,230760920,7660,7660,7660,7660,0
20240216,154400,230760920,7660,7660,7660,7660,0
20240216,154300,230760920,7660,7660,7660,7660,0
20240216,154200,230760920,7660,7660,7660,7660,0
20240216,154100,230760920,7660,7660,7660,7660,0
20240216,154000,230760920,7660,7660,7660,7660,0
20240216,153900,230760920,7660,7660,7660,7660,0
20240216,153800,230760920,7660,7660,7660,7660,0
20240216,153700,230760920,7660,7660,7660,7660,0
20240216,153600,230760920,7660,7660,7660,7660,0
20240216,153500,230760920,7660,7660,7660,7660,0
20240216,153400,230760920,7660,7660,7660,7660,0
20240216,153300,230760920,7660,7660,7660,7660,116
20240216,153200,230760920,7660,7660,7660,7660,0
20240216,153100,230760920,7660,7660,7660,7660,0
20240216,153000,230760920,7660,7660,7660,7660,116
20240216,152900,229872360,7650,7650,7650,7650,0
20240216,152800,229872360,7650,7650,7650,7650,0
20240216,152700,229872360,7650,7650,7650,7650,0
20240216,152600,229872360,7650,7650,7650,7650,0
20240216,152500,229872360,7650,7650,7650,7650,0
20240216,152400,229872360,7650,7650,7650,7650,0
20240216,152300,229872360,7650,7650,7650,7650,0
20240216,152200,229872360,7650,7650,7650,7650,0
20240216,152100,229872360,7650,7650,7650,7650,0
20240216,152000,229872360,7650,7650,7650,7650,0
20240216,151900,229872360,7650,7650,7650,7650,3
20240216,151800,229849410,7650,7650,7650,7650,1
20240216,151700,229841760,7650,7650,7650,7650,0
20240216,151600,229841760,7650,7650,7650,7650,1
20240216,151500,229834110,7650,7650,7650,7650,0
20240216,151400,229834110,7650,7650,7650,7650,2
20240216,151300,229818810,7640,7650,7650,7640,5
20240216,151200,229780570,7660,7650,7660,7650,58
20240216,151100,229336830,7650,7650,7650,7650,142
20240216,151000,228250530,7650,7650,7650,7650,50
20240216,150900,227868030,7660,7660,7660,7660,0
20240216,150800,227868030,7660,7660,7660,7660,1
20240216,150700,227860370,7660,7660,7660,7660,0
20240216,150600,227860370,7660,7660,7660,7660,0
20240216,150500,227860370,7660,7660,7660,7660,0
20240216,150400,227860370,7660,7660,7660,7660,0
20240216,150300,227860370,7660,7660,7660,7660,0
20240216,150200,227860370,7660,7660,7660,7660,0
20240216,150100,227860370,7660,7660,7660,7660,5
20240216,150000,227822070,7650,7660,7660,7650,120
20240216,145900,226903020,7680,7670,7680,7670,203
20240216,145800,225346000,7680,7680,7680,7680,6
20240216,145700,225299920,7680,7680,7680,7680,6
20240216,145600,225253840,7680,7680,7680,7680,33
20240216,145500,225000400,7710,7710,7710,7710,1
20240216,145400,224992690,7690,7690,7690,7690,0
20240216,145300,224992690,7690,7690,7690,7690,16
20240216,145200,224869650,7690,7690,7690,7690,0
20240216,145100,224869650,7690,7690,7690,7690,1
20240216,145000,224861960,7690,7690,7690,7690,0
20240216,144900,224861960,7690,7690,7690,7690,0
20240216,144800,224861960,7690,7690,7690,7690,0
20240216,144700,224861960,7690,7690,7690,7690,0
20240216,144600,224861960,7690,7690,7690,7690,1
20240216,144500,224854270,7710,7710,7710,7710,0
20240216,144400,224854270,7710,7710,7710,7710,0
20240216,144300,224854270,7710,7710,7710,7710,1
20240216,144200,224846560,7690,7690,7690,7690,1
20240216,144100,224838870,7710,7710,7710,7710,0
20240216,144000,224838870,7710,7710,7710,7710,0
20240216,143900,224838870,7710,7710,7710,7710,63
20240216,143800,224353140,7710,7710,7710,7710,0
20240216,143700,224353140,7710,7710,7710,7710,0
20240216,143600,224353140,7710,7710,7710,7710,0
20240216,143500,224353140,7710,7710,7710,7710,0
20240216,143400,224353140,7710,7710,7710,7710,0
20240216,143300,224353140,7710,7710,7710,7710,0
20240216,143200,224353140,7710,7710,7710,7710,0
20240216,143100,224353140,7710,7710,7710,7710,0
20240216,143000,224353140,7710,7710,7710,7710,0
20240216,142900,224353140,7710,7710,7710,7710,1
20240216,142800,224345430,7690,7690,7690,7690,200
20240216,142700,222807430,7710,7710,7710,7710,0
20240216,142600,222807430,7710,7710,7710,7710,0
20240216,142500,222807430,7710,7710,7710,7710,1
20240216,142400,222799720,7700,7700,7700,7700,0
20240216,142300,222799720,7700,7700,7700,7700,102
20240216,142200,222014320,7690,7690,7690,7690,0
20240216,142100,222014320,7690,7690,7690,7690,0
20240216,142000,222014320,7690,7690,7690,7690,0
20240216,141900,222014320,7690,7690,7690,7690,0
20240216,141800,222014320,7690,7690,7690,7690,0
20240216,141700,222014320,7690,7690,7690,7690,0
20240216,141600,222014320,7690,7690,7690,7690,1
20240216,141500,222006630,7690,7690,7690,7690,0
20240216,141400,222006630,7690,7690,7690,7690,1
20240216,141300,221998940,7720,7720,7720,7720,0
20240216,141200,221998940,7720,7720,7720,7720,0
20240216,141100,221998940,7720,7720,7720,7720,3
20240216,141000,221975780,7720,7720,7720,7720,0
20240216,140900,221975780,7720,7720,7720,7720,97
20240216,140800,221226940,7720,7720,7720,7720,0
20240216,140700,221226940,7720,7720,7720,7720,0
20240216,140600,221226940,7720,7700,7720,7700,8
20240216,140500,221165280,7700,7700,7700,7700,29
20240216,140400,220941980,7700,7700,7700,7700,0
20240216,140300,220941980,7700,7700,7700,7700,0
20240216,140200,220941980,7700,7700,7700,7700,0
20240216,140100,220941980,7700,7700,7700,7700,16
20240216,140000,220818780,7730,7730,7730,7730,2
20240216,135900,220803320,7730,7730,7730,7730,0
20240216,135800,220803320,7730,7730,7730,7710,4
20240216,135700,220772440,7720,7720,7720,7720,1
20240216,135600,220764720,7730,7730,7730,7730,12
20240216,135500,220671960,7730,7730,7730,7730,0
20240216,135400,220671960,7730,7720,7730,7720,196
20240216,135300,219157320,7720,7720,7720,7720,0
20240216,135200,219157320,7720,7710,7720,7710,35
20240216,135100,218887130,7720,7720,7720,7720,0
20240216,135000,218887130,7720,7700,7720,7700,3
20240216,134900,218864000,7700,7700,7700,7700,50
20240216,134800,218479000,7710,7710,7710,7710,11
20240216,134700,218394190,7720,7720,7720,7720,0
20240216,134600,218394190,7720,7720,7720,7720,1
20240216,134500,218386470,7710,7710,7710,7710,0
20240216,134400,218386470,7710,7710,7710,7710,0
20240216,134300,218386470,7710,7710,7710,7710,52
20240216,134200,217985550,7720,7720,7720,7720,0
20240216,134100,217985550,7720,7720,7720,7720,0
20240216,134000,217985550,7720,7720,7720,7720,0
20240216,133900,217985550,7720,7720,7720,7720,0
20240216,133800,217985550,7720,7720,7720,7710,10
20240216,133700,217908380,7700,7700,7700,7700,10
20240216,133600,217831380,7720,7720,7720,7720,0
20240216,133500,217831380,7720,7720,7720,7720,0
20240216,133400,217831380,7720,7720,7720,7720,0
20240216,133300,217831380,7720,7720,7720,7720,0
20240216,133200,217831380,7720,7720,7720,7720,0
20240216,133100,217831380,7720,7710,7720,7710,6
20240216,133000,217785110,7710,7710,7710,7710,50
20240216,132900,217399610,7710,7710,7710,7710,0
20240216,132800,217399610,7710,7710,7710,7710,0
20240216,132700,217399610,7710,7710,7710,7710,85
20240216,132600,216744260,7720,7720,7720,7720,2
20240216,132500,216728820,7710,7700,7710,7700,51
20240216,132400,216335760,7700,7690,7700,7690,85
20240216,132300,215681360,7710,7710,7710,7710,0
20240216,132200,215681360,7710,7710,7710,7710,0
20240216,132100,215681360,7710,7710,7710,7710,0
20240216,132000,215681360,7710,7710,7710,7710,0
20240216,131900,215681360,7710,7710,7710,7710,0
20240216,131800,215681360,7710,7710,7710,7710,0
20240216,131700,215681360,7710,7710,7710,7710,90
20240216,131600,214987460,7710,7700,7710,7700,155
20240216,131500,213793150,7680,7680,7680,7680,0
20240216,131400,213793150,7680,7680,7680,7680,0
20240216,131300,213793150,7680,7680,7680,7680,0
20240216,131200,213793150,7680,7680,7680,7680,0
20240216,131100,213793150,7680,7680,7680,7680,0
20240216,131000,213793150,7680,7680,7680,7680,0
20240216,130900,213793150,7680,7680,7680,7680,0
20240216,130800,213793150,7680,7680,7680,7680,100
20240216,130700,213025150,7690,7690,7690,7690,4
20240216,130600,212994390,7690,7690,7690,7690,2
20240216,130500,212979010,7710,7710,7710,7710,0
20240216,130400,212979010,7710,7710,7710,7710,0
20240216,130300,212979010,7710,7710,7710,7710,0
20240216,130200,212979010,7710,7710,7710,7710,6
20240216,130100,212932750,7710,7710,7710,7710,0
20240216,130000,212932750,7710,7710,7710,7710,0
20240216,125900,212932750,7710,7710,7710,7710,0
20240216,125800,212932750,7710,7710,7710,7710,0
20240216,125700,212932750,7710,7710,7710,7710,1
20240216,125600,212925040,7670,7670,7670,7670,0
20240216,125500,212925040,7670,7670,7670,7670,0
20240216,125400,212925040,7670,7670,7670,7670,0
20240216,125300,212925040,7670,7690,7690,7670,3
20240216,125200,212902000,7710,7710,7710,7710,1
20240216,125100,212894290,7670,7700,7700,7670,37
20240216,125000,212609420,7700,7700,7700,7700,25
20240216,124900,212416920,7720,7720,7720,7720,0
20240216,124800,212416920,7720,7720,7720,7720,2
20240216,124700,212401480,7700,7700,7710,7700,143
20240216,124600,211300250,7700,7700,7700,7700,50
20240216,124500,210915250,7710,7700,7710,7700,142
20240216,124400,209821840,7700,7700,7700,7700,1
20240216,124300,209814140,7660,7660,7660,7660,348
20240216,124200,207148460,7660,7660,7660,7660,2
20240216,124100,207133140,7660,7660,7660,7660,6
20240216,124000,207087180,7630,7640,7640,7630,14
20240216,123900,206980340,7660,7660,7660,7660,136
20240216,123800,205938580,7650,7650,7650,7650,6
20240216,123700,205892680,7650,7660,7660,7650,40
20240216,123600,205586290,7660,7660,7660,7660,0
20240216,123500,205586290,7660,7660,7660,7660,5
20240216,123400,205547990,7680,7680,7680,7680,0
20240216,123300,205547990,7680,7680,7680,7680,0
20240216,123200,205547990,7680,7680,7680,7680,60
20240216,123100,205087190,7700,7690,7700,7690,5
20240216,123000,205048730,7700,7700,7700,7700,0
20240216,122900,205048730,7700,7700,7700,7700,0
20240216,122800,205048730,7700,7700,7700,7700,1
20240216,122700,205041030,7710,7710,7710,7710,0
20240216,122600,205041030,7710,7710,7710,7710,0
20240216,122500,205041030,7710,7710,7710,7710,0
20240216,122400,205041030,7710,7710,7710,7710,0
20240216,122300,205041030,7710,7710,7710,7710,0
20240216,122200,205041030,7710,7710,7710,7710,0
20240216,122100,205041030,7710,7690,7710,7640,240
20240216,122000,203201010,7710,7700,7710,7700,4
20240216,121900,203170180,7710,7700,7710,7690,28
20240216,121800,202954580,7690,7690,7690,7690,2
20240216,121700,202939200,7700,7690,7700,7690,9
20240216,121600,202869980,7700,7690,7700,7690,55
20240216,121500,202447020,7690,7690,7700,7690,65
20240216,121400,201947150,7690,7690,7690,7690,2
20240216,121300,201931770,7690,7690,7690,7690,2
20240216,121200,201916390,7700,7690,7700,7690,3
20240216,121100,201893310,7700,7690,7700,7690,66
20240216,121000,201385760,7690,7690,7690,7690,0
20240216,120900,201385760,7690,7690,7690,7690,50
20240216,120800,201001260,7690,7690,7690,7690,0
20240216,120700,201001260,7690,7680,7690,7680,50
20240216,120600,200616850,7660,7630,7660,7630,29
20240216,120500,200394800,7620,7620,7620,7620,0
20240216,120400,200394800,7620,7690,7690,7620,107
20240216,120300,199577670,7720,7720,7720,7720,0
20240216,120200,199577670,7720,7720,7720,7720,0
20240216,120100,199577670,7720,7720,7720,7720,0
20240216,120000,199577670,7720,7720,7720,7720,0
20240216,115900,199577670,7720,7720,7720,7720,0
20240216,115800,199577670,7720,7640,7720,7640,20
20240216,115700,199424090,7600,7600,7600,7600,0
20240216,115600,199424090,7600,7600,7600,7600,0
20240216,115500,199424090,7600,7600,7600,7600,0
20240216,115400,199424090,7600,7610,7610,7600,345
20240216,115300,196800440,7610,7610,7610,7610,6
20240216,115200,196754780,7610,7630,7630,7610,124
20240216,115100,195810350,7650,7650,7650,7650,1
20240216,115000,195802700,7610,7610,7610,7600,761
20240216,114900,190012310,7620,7630,7630,7620,298
20240216,114800,187740600,7630,7660,7660,7630,14
20240216,114700,187633710,7650,7640,7650,7640,2
20240216,114600,187618420,7630,7650,7650,7620,268
20240216,114500,185573970,7630,7630,7630,7630,0
20240216,114400,185573970,7630,7730,7730,7630,106
20240216,114300,184764140,7710,7690,7710,7690,26
20240216,114200,184564000,7660,7640,7660,7630,586
20240216,114100,180086040,7630,7660,7660,7630,190
20240216,114000,178633690,7710,7630,7730,7630,119
20240216,113900,177719460,7730,7710,7730,7620,1283
20240216,113800,167874730,7710,7730,7730,7700,24
20240216,113700,167689690,7730,7740,7740,7710,74
20240216,113600,167117270,7700,7740,7740,7700,11
20240216,113500,167032530,7710,7710,7740,7710,163
20240216,113400,165775770,7780,7730,7780,7720,412
20240216,113300,162590540,7700,7770,7790,7620,1978
20240216,113200,147391830,7780,7800,7800,7740,1464
20240216,113100,136014480,7810,7880,7880,7800,596
20240216,113000,131351870,7880,7950,7970,7880,1268
20240216,112900,121304520,7950,8050,8150,7950,9524
20240216,112800,44754360,8340,8340,8340,8340,0
20240216,112700,44754360,8340,7910,8340,7830,1226
20240216,112600,34730630,7860,7600,7900,7600,3415
20240216,112500,8481100,7600,7600,7600,7600,0
20240216,112400,8481100,7600,7600,7600,7600,0
20240216,112300,8481100,7600,7600,7600,7600,0
20240216,112200,8481100,7600,7600,7600,7600,0
20240216,112100,8481100,7600,7600,7600,7600,0
20240216,112000,8481100,7600,7600,7600,7600,0
20240216,111900,8481100,7600,7600,7600,7600,0
20240216,111800,8481100,7600,7600,7600,7600,0
20240216,111700,8481100,7600,7600,7600,7600,0
20240216,111600,8481100,7600,7600,7600,7600,0
20240216,111500,8481100,7600,7600,7600,7600,0
20240216,111400,8481100,7600,7600,7600,7600,50
20240216,111300,8101100,7600,7600,7600,7600,0
20240216,111200,8101100,7600,7600,7600,7600,0
20240216,111100,8101100,7600,7600,7600,7600,0
20240216,111000,8101100,7600,7600,7600,7600,0
20240216,110900,8101100,7600,7600,7600,7600,0
20240216,110800,8101100,7600,7600,7600,7600,0
20240216,110700,8101100,7600,7600,7600,7600,0
20240216,110600,8101100,7600,7590,7600,7590,100
20240216,110500,7341700,7570,7570,7570,7570,0
20240216,110400,7341700,7570,7570,7570,7570,0
20240216,110300,7341700,7570,7570,7570,7570,0
20240216,110200,7341700,7570,7570,7570,7570,0
20240216,110100,7341700,7570,7570,7570,7570,0
20240216,110000,7341700,7570,7570,7570,7570,0
20240216,105900,7341700,7570,7570,7570,7570,0
20240216,105800,7341700,7570,7580,7580,7570,10
20240216,105700,7265950,7560,7560,7560,7560,0
20240216,105600,7265950,7560,7560,7560,7560,5
20240216,105500,7228150,7570,7570,7570,7570,0
20240216,105400,7228150,7570,7570,7570,7570,0
20240216,105300,7228150,7570,7570,7570,7570,0
20240216,105200,7228150,7570,7570,7570,7570,0
20240216,105100,7228150,7570,7570,7570,7570,0
20240216,105000,7228150,7570,7570,7570,7570,50
20240216,104900,6849650,7590,7590,7590,7590,0
20240216,104800,6849650,7590,7590,7590,7590,0
20240216,104700,6849650,7590,7590,7590,7590,1
20240216,104600,6842060,7570,7570,7570,7570,50
20240216,104500,6463560,7560,7560,7560,7560,1
20240216,104400,6456000,7570,7570,7570,7570,0
20240216,104300,6456000,7570,7570,7570,7570,0
20240216,104200,6456000,7570,7570,7570,7570,3
20240216,104100,6433290,7570,7570,7570,7570,10
20240216,104000,6357590,7570,7570,7570,7570,0
20240216,103900,6357590,7570,7570,7570,7570,0
20240216,103800,6357590,7570,7570,7570,7570,2
20240216,103700,6342450,7590,7590,7590,7590,0
20240216,103600,6342450,7590,7570,7590,7570,143
20240216,103500,5259910,7600,7600,7600,7600,0
20240216,103400,5259910,7600,7600,7600,7600,0
20240216,103300,5259910,7600,7600,7600,7600,0
20240216,103200,5259910,7600,7600,7600,7600,0
20240216,103100,5259910,7600,7600,7600,7600,1
20240216,103000,5252310,7580,7600,7600,7580,2
20240216,102900,5237130,7570,7570,7570,7570,0
20240216,102800,5237130,7570,7570,7570,7570,0
20240216,102700,5237130,7570,7570,7570,7570,0
20240216,102600,5237130,7570,7570,7570,7570,0
20240216,102500,5237130,7570,7570,7570,7570,0
20240216,102400,5237130,7570,7570,7570,7570,0
20240216,102300,5237130,7570,7570,7570,7570,0
20240216,102200,5237130,7570,7570,7570,7570,0
20240216,102100,5237130,7570,7570,7570,7570,0
20240216,102000,5237130,7570,7570,7570,7570,0
20240216,101900,5237130,7570,7570,7570,7570,0
20240216,101800,5237130,7570,7570,7570,7570,0
20240216,101700,5237130,7570,7570,7570,7570,0
20240216,101600,5237130,7570,7570,7570,7570,0
20240216,101500,5237130,7570,7570,7570,7570,0
20240216,101400,5237130,7570,7570,7570,7570,0
20240216,101300,5237130,7570,7570,7570,7570,53
20240216,101200,4835920,7570,7570,7570,7570,34
20240216,101100,4578540,7600,7600,7600,7600,0
20240216,101000,4578540,7600,7600,7600,7600,0
20240216,100900,4578540,7600,7600,7600,7600,0
20240216,100800,4578540,7600,7600,7600,7600,0
20240216,100700,4578540,7600,7600,7600,7600,0
20240216,100600,4578540,7600,7600,7600,7600,0
20240216,100500,4578540,7600,7600,7600,7600,0
20240216,100400,4578540,7600,7600,7600,7600,0
20240216,100300,4578540,7600,7600,7600,7600,0
20240216,100200,4578540,7600,7600,7600,7600,0
20240216,100100,4578540,7600,7600,7600,7600,0
20240216,100000,4578540,7600,7600,7600,7600,0
20240216,095900,4578540,7600,7600,7600,7600,0
20240216,095800,4578540,7600,7600,7600,7600,0
20240216,095700,4578540,7600,7600,7600,7600,0
20240216,095600,4578540,7600,7600,7600,7600,0
20240216,095500,4578540,7600,7600,7600,7600,0
20240216,095400,4578540,7600,7600,7600,7600,0
20240216,095300,4578540,7600,7600,7600,7600,0
20240216,095200,4578540,7600,7600,7600,7600,0
20240216,095100,4578540,7600,7600,7600,7600,0
20240216,095000,4578540,7600,7600,7600,7600,0
20240216,094900,4578540,7600,7600,7600,7600,0
20240216,094800,4578540,7600,7600,7600,7600,0
20240216,094700,4578540,7600,7600,7600,7600,0
20240216,094600,4578540,7600,7600,7600,7600,0
20240216,094500,4578540,7600,7590,7600,7590,2
20240216,094400,4563350,7590,7590,7590,7590,0
20240216,094300,4563350,7590,7590,7590,7590,0
20240216,094200,4563350,7590,7590,7590,7590,0
20240216,094100,4563350,7590,7590,7590,7590,1
20240216,094000,4555760,7570,7570,7570,7570,0
20240216,093900,4555760,7570,7570,7570,7570,0
20240216,093800,4555760,7570,7570,7570,7570,0
20240216,093700,4555760,7570,7570,7570,7570,1
20240216,093600,4548190,7580,7570,7580,7570,5
20240216,093500,4510300,7570,7570,7570,7570,39
20240216,093400,4215070,7570,7570,7570,7570,6
20240216,093300,4169650,7590,7590,7590,7590,0
20240216,093200,4169650,7590,7580,7590,7580,161
20240216,093100,2949260,7600,7600,7600,7600,2
20240216,093000,2934060,7600,7600,7600,7600,1
20240216,092900,2926460,7580,7580,7580,7580,0
20240216,092800,2926460,7580,7580,7580,7580,1
20240216,092700,2918880,7600,7600,7600,7600,0
20240216,092600,2918880,7600,7580,7600,7580,3
20240216,092500,2896110,7600,7600,7600,7600,0
20240216,092400,2896110,7600,7600,7600,7600,0
20240216,092300,2896110,7600,7600,7600,7600,0
20240216,092200,2896110,7600,7590,7600,7590,2
20240216,092100,2880920,7580,7580,7580,7580,50
20240216,092000,2501920,7580,7580,7580,7580,1
20240216,091900,2494340,7580,7580,7580,7580,50
20240216,091800,2115340,7610,7610,7610,7610,0
20240216,091700,2115340,7610,7610,7610,7610,0
20240216,091600,2115340,7610,7600,7610,7600,4
20240216,091500,2084930,7590,7590,7590,7590,20
20240216,091400,1933130,7610,7610,7610,7610,0
20240216,091300,1933130,7610,7610,7610,7610,0
20240216,091200,1933130,7610,7610,7610,7610,0
20240216,091100,1933130,7610,7580,7610,7580,5
20240216,091000,1895180,7580,7570,7580,7570,150
20240216,090900,758780,7630,7630,7630,7630,1
20240216,090800,751150,7580,7580,7580,7580,18
20240216,090700,614710,7630,7630,7630,7630,0
20240216,090600,614710,7630,7600,7630,7600,2
20240216,090500,599480,7630,7580,7630,7580,8
20240216,090400,538710,7590,7590,7590,7590,0
20240216,090300,538710,7590,7590,7630,7590,3
20240216,090200,515900,7630,7580,7630,7570,23
20240216,090100,341530,7570,7570,7570,7570,1
20240216,090000,333960,7590,7590,7590,7590,44