KissMeData/036670/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191800,84349470,7630,7630,7630,7630,466
20240221,191700,84349470,7630,7630,7630,7630,0
20240221,191600,84349470,7630,7630,7630,7630,0
20240221,191500,84349470,7630,7630,7630,7630,0
20240221,191400,84349470,7630,7630,7630,7630,0
20240221,191300,84349470,7630,7630,7630,7630,0
20240221,191200,84349470,7630,7630,7630,7630,0
20240221,191100,84349470,7630,7630,7630,7630,0
20240221,191000,84349470,7630,7630,7630,7630,0
20240221,190900,84349470,7630,7630,7630,7630,0
20240221,190800,84349470,7630,7630,7630,7630,0
20240221,190700,84349470,7630,7630,7630,7630,0
20240221,190600,84349470,7630,7630,7630,7630,0
20240221,190500,84349470,7630,7630,7630,7630,0
20240221,190400,84349470,7630,7630,7630,7630,0
20240221,190300,84349470,7630,7630,7630,7630,0
20240221,190200,84349470,7630,7630,7630,7630,0
20240221,190100,84349470,7630,7630,7630,7630,0
20240221,190000,84349470,7630,7630,7630,7630,0
20240221,185900,84349470,7630,7630,7630,7630,0
20240221,185800,84349470,7630,7630,7630,7630,0
20240221,185700,84349470,7630,7630,7630,7630,0
20240221,185600,84349470,7630,7630,7630,7630,0
20240221,185500,84349470,7630,7630,7630,7630,0
20240221,185400,84349470,7630,7630,7630,7630,0
20240221,185300,84349470,7630,7630,7630,7630,0
20240221,185200,84349470,7630,7630,7630,7630,0
20240221,185100,84349470,7630,7630,7630,7630,0
20240221,185000,84349470,7630,7630,7630,7630,0
20240221,184900,84349470,7630,7630,7630,7630,0
20240221,184800,84349470,7630,7630,7630,7630,466
20240221,184700,84349470,7630,7630,7630,7630,0
20240221,184600,84349470,7630,7630,7630,7630,0
20240221,184500,84349470,7630,7630,7630,7630,0
20240221,184400,84349470,7630,7630,7630,7630,0
20240221,184300,84349470,7630,7630,7630,7630,0
20240221,184200,84349470,7630,7630,7630,7630,0
20240221,184100,84349470,7630,7630,7630,7630,0
20240221,184000,84349470,7630,7630,7630,7630,0
20240221,183900,84349470,7630,7630,7630,7630,0
20240221,183800,84349470,7630,7630,7630,7630,0
20240221,183700,84349470,7630,7630,7630,7630,0
20240221,183600,84349470,7630,7630,7630,7630,0
20240221,183500,84349470,7630,7630,7630,7630,0
20240221,183400,84349470,7630,7630,7630,7630,0
20240221,183300,84349470,7630,7630,7630,7630,0
20240221,183200,84349470,7630,7630,7630,7630,0
20240221,183100,84349470,7630,7630,7630,7630,0
20240221,183000,84349470,7630,7630,7630,7630,0
20240221,182900,84349470,7630,7630,7630,7630,0
20240221,182800,84349470,7630,7630,7630,7630,0
20240221,182700,84349470,7630,7630,7630,7630,0
20240221,182600,84349470,7630,7630,7630,7630,0
20240221,182500,84349470,7630,7630,7630,7630,0
20240221,182400,84349470,7630,7630,7630,7630,0
20240221,182300,84349470,7630,7630,7630,7630,0
20240221,182200,84349470,7630,7630,7630,7630,0
20240221,182100,84349470,7630,7630,7630,7630,0
20240221,182000,84349470,7630,7630,7630,7630,0
20240221,181900,84349470,7630,7630,7630,7630,0
20240221,181800,84349470,7630,7630,7630,7630,466
20240221,181700,84349470,7630,7630,7630,7630,0
20240221,181600,84349470,7630,7630,7630,7630,0
20240221,181500,84349470,7630,7630,7630,7630,0
20240221,181400,84349470,7630,7630,7630,7630,0
20240221,181300,84349470,7630,7630,7630,7630,0
20240221,181200,84349470,7630,7630,7630,7630,0
20240221,181100,84349470,7630,7630,7630,7630,0
20240221,181000,84349470,7630,7630,7630,7630,0
20240221,180900,84349470,7630,7630,7630,7630,0
20240221,180800,84349470,7630,7630,7630,7630,0
20240221,180700,84349470,7630,7630,7630,7630,0
20240221,180600,84349470,7630,7630,7630,7630,0
20240221,180500,84349470,7630,7630,7630,7630,0
20240221,180400,84349470,7630,7630,7630,7630,0
20240221,180300,84349470,7630,7630,7630,7630,0
20240221,180200,84349470,7630,7630,7630,7630,0
20240221,180100,84349470,7630,7630,7630,7630,0
20240221,180000,84349470,7630,7630,7630,7630,0
20240221,175900,84349470,7630,7630,7630,7630,0
20240221,175800,84349470,7630,7630,7630,7630,0
20240221,175700,84349470,7630,7630,7630,7630,0
20240221,175600,84349470,7630,7630,7630,7630,0
20240221,175500,84349470,7630,7630,7630,7630,0
20240221,175400,84349470,7630,7630,7630,7630,0
20240221,175300,84349470,7630,7630,7630,7630,0
20240221,175200,84349470,7630,7630,7630,7630,0
20240221,175100,84349470,7630,7630,7630,7630,0
20240221,175000,84349470,7630,7630,7630,7630,0
20240221,174900,84349470,7630,7630,7630,7630,0
20240221,174800,84349470,7630,7630,7630,7630,466
20240221,174700,84349470,7630,7630,7630,7630,0
20240221,174600,84349470,7630,7630,7630,7630,0
20240221,174500,84349470,7630,7630,7630,7630,0
20240221,174400,84349470,7630,7630,7630,7630,0
20240221,174300,84349470,7630,7630,7630,7630,0
20240221,174200,84349470,7630,7630,7630,7630,0
20240221,174100,84349470,7630,7630,7630,7630,0
20240221,174000,84349470,7630,7630,7630,7630,0
20240221,173900,84349470,7630,7630,7630,7630,0
20240221,173800,84349470,7630,7630,7630,7630,0
20240221,173700,84349470,7630,7630,7630,7630,0
20240221,173600,84349470,7630,7630,7630,7630,0
20240221,173500,84349470,7630,7630,7630,7630,0
20240221,173400,84349470,7630,7630,7630,7630,0
20240221,173300,84349470,7630,7630,7630,7630,0
20240221,173200,84349470,7630,7630,7630,7630,0
20240221,173100,84349470,7630,7630,7630,7630,0
20240221,173000,84349470,7630,7630,7630,7630,0
20240221,172900,84349470,7630,7630,7630,7630,0
20240221,172800,84349470,7630,7630,7630,7630,0
20240221,172700,84349470,7630,7630,7630,7630,0
20240221,172600,84349470,7630,7630,7630,7630,0
20240221,172500,84349470,7630,7630,7630,7630,0
20240221,172400,84349470,7630,7630,7630,7630,0
20240221,172300,84349470,7630,7630,7630,7630,0
20240221,172200,84349470,7630,7630,7630,7630,0
20240221,172100,84349470,7630,7630,7630,7630,0
20240221,172000,84349470,7630,7630,7630,7630,0
20240221,171900,84349470,7630,7630,7630,7630,0
20240221,171800,84349470,7630,7630,7630,7630,466
20240221,171700,84349470,7630,7630,7630,7630,0
20240221,171600,84349470,7630,7630,7630,7630,0
20240221,171500,84349470,7630,7630,7630,7630,0
20240221,171400,84349470,7630,7630,7630,7630,0
20240221,171300,84349470,7630,7630,7630,7630,0
20240221,171200,84349470,7630,7630,7630,7630,0
20240221,171100,84349470,7630,7630,7630,7630,0
20240221,171000,84349470,7630,7630,7630,7630,0
20240221,170900,84349470,7630,7630,7630,7630,0
20240221,170800,84349470,7630,7630,7630,7630,0
20240221,170700,84349470,7630,7630,7630,7630,0
20240221,170600,84349470,7630,7630,7630,7630,0
20240221,170500,84349470,7630,7630,7630,7630,0
20240221,170400,84349470,7630,7630,7630,7630,0
20240221,170300,84349470,7630,7630,7630,7630,0
20240221,170200,84349470,7630,7630,7630,7630,0
20240221,170100,84349470,7630,7630,7630,7630,0
20240221,170000,84349470,7630,7630,7630,7630,0
20240221,165900,84349470,7630,7630,7630,7630,0
20240221,165800,84349470,7630,7630,7630,7630,0
20240221,165700,84349470,7630,7630,7630,7630,0
20240221,165600,84349470,7630,7630,7630,7630,0
20240221,165500,84349470,7630,7630,7630,7630,0
20240221,165400,84349470,7630,7630,7630,7630,0
20240221,165300,84349470,7630,7630,7630,7630,0
20240221,165200,84349470,7630,7630,7630,7630,0
20240221,165100,84349470,7630,7630,7630,7630,0
20240221,165000,84349470,7630,7630,7630,7630,0
20240221,164900,84349470,7630,7630,7630,7630,0
20240221,164800,84349470,7630,7630,7630,7630,466
20240221,164700,84349470,7630,7630,7630,7630,0
20240221,164600,84349470,7630,7630,7630,7630,0
20240221,164500,84349470,7630,7630,7630,7630,0
20240221,164400,84349470,7630,7630,7630,7630,0
20240221,164300,84349470,7630,7630,7630,7630,0
20240221,164200,84349470,7630,7630,7630,7630,0
20240221,164100,84349470,7630,7630,7630,7630,0
20240221,164000,84349470,7630,7630,7630,7630,0
20240221,163900,84349470,7630,7630,7630,7630,0
20240221,163800,84349470,7630,7630,7630,7630,0
20240221,163700,84349470,7630,7630,7630,7630,0
20240221,163600,84349470,7630,7630,7630,7630,0
20240221,163500,84349470,7630,7630,7630,7630,0
20240221,163400,84349470,7630,7630,7630,7630,0
20240221,163300,84349470,7630,7630,7630,7630,0
20240221,163200,84349470,7630,7630,7630,7630,0
20240221,163100,84349470,7630,7630,7630,7630,0
20240221,163000,84349470,7630,7630,7630,7630,0
20240221,162900,84349470,7630,7630,7630,7630,0
20240221,162800,84349470,7630,7630,7630,7630,0
20240221,162700,84349470,7630,7630,7630,7630,0
20240221,162600,84349470,7630,7630,7630,7630,0
20240221,162500,84349470,7630,7630,7630,7630,0
20240221,162400,84349470,7630,7630,7630,7630,0
20240221,162300,84349470,7630,7630,7630,7630,0
20240221,162200,84349470,7630,7630,7630,7630,0
20240221,162100,84349470,7630,7630,7630,7630,0
20240221,162000,84349470,7630,7630,7630,7630,0
20240221,161900,84349470,7630,7630,7630,7630,0
20240221,161800,84349470,7630,7630,7630,7630,466
20240221,161700,84349470,7630,7630,7630,7630,0
20240221,161600,84349470,7630,7630,7630,7630,0
20240221,161500,84349470,7630,7630,7630,7630,0
20240221,161400,84349470,7630,7630,7630,7630,0
20240221,161300,84349470,7630,7630,7630,7630,0
20240221,161200,84349470,7630,7630,7630,7630,0
20240221,161100,84349470,7630,7630,7630,7630,0
20240221,161000,84349470,7630,7630,7630,7630,0
20240221,160900,84349470,7630,7630,7630,7630,0
20240221,160800,84349470,7630,7630,7630,7630,0
20240221,160700,84349470,7630,7630,7630,7630,0
20240221,160600,84349470,7630,7630,7630,7630,0
20240221,160500,84349470,7630,7630,7630,7630,0
20240221,160400,84349470,7630,7630,7630,7630,0
20240221,160300,84349470,7630,7630,7630,7630,0
20240221,160200,84349470,7630,7630,7630,7630,0
20240221,160100,84349470,7630,7630,7630,7630,0
20240221,160000,84349470,7630,7630,7630,7630,0
20240221,155900,84349470,7630,7630,7630,7630,0
20240221,155800,84349470,7630,7630,7630,7630,0
20240221,155700,84349470,7630,7630,7630,7630,0
20240221,155600,84349470,7630,7630,7630,7630,0
20240221,155500,84349470,7630,7630,7630,7630,0
20240221,155400,84349470,7630,7630,7630,7630,0
20240221,155300,84349470,7630,7630,7630,7630,0
20240221,155200,84349470,7630,7630,7630,7630,0
20240221,155100,84349470,7630,7630,7630,7630,0
20240221,155000,84349470,7630,7630,7630,7630,0
20240221,154900,84349470,7630,7630,7630,7630,0
20240221,154800,84349470,7630,7630,7630,7630,466
20240221,154700,84349470,7630,7630,7630,7630,0
20240221,154600,84349470,7630,7630,7630,7630,0
20240221,154500,84349470,7630,7630,7630,7630,0
20240221,154400,84349470,7630,7630,7630,7630,0
20240221,154300,84349470,7630,7630,7630,7630,0
20240221,154200,84349470,7630,7630,7630,7630,0
20240221,154100,84349470,7630,7630,7630,7630,0
20240221,154000,84349470,7630,7630,7630,7630,0
20240221,153900,84349470,7630,7630,7630,7630,0
20240221,153800,84349470,7630,7630,7630,7630,0
20240221,153700,84349470,7630,7630,7630,7630,0
20240221,153600,84349470,7630,7630,7630,7630,0
20240221,153500,84349470,7630,7630,7630,7630,0
20240221,153400,84349470,7630,7630,7630,7630,0
20240221,153300,84349470,7630,7630,7630,7630,0
20240221,153200,84349470,7630,7630,7630,7630,0
20240221,153100,84349470,7630,7630,7630,7630,0
20240221,153000,84349470,7630,7630,7630,7630,466
20240221,152900,80793890,7630,7630,7630,7630,0
20240221,152800,80793890,7630,7630,7630,7630,0
20240221,152700,80793890,7630,7630,7630,7630,0
20240221,152600,80793890,7630,7630,7630,7630,0
20240221,152500,80793890,7630,7630,7630,7630,0
20240221,152400,80793890,7630,7630,7630,7630,0
20240221,152300,80793890,7630,7630,7630,7630,0
20240221,152200,80793890,7630,7630,7630,7630,0
20240221,152100,80793890,7630,7630,7630,7630,0
20240221,152000,80793890,7630,7630,7630,7630,0
20240221,151900,80793890,7630,7630,7630,7630,20
20240221,151800,80641290,7620,7630,7630,7620,13
20240221,151700,80542220,7630,7630,7630,7630,50
20240221,151600,80160720,7630,7630,7630,7630,0
20240221,151500,80160720,7630,7630,7630,7630,40
20240221,151400,79855520,7620,7620,7620,7620,0
20240221,151300,79855520,7620,7620,7620,7620,0
20240221,151200,79855520,7620,7620,7620,7620,6
20240221,151100,79809800,7610,7610,7610,7610,6
20240221,151000,79764140,7630,7630,7630,7630,0
20240221,150900,79764140,7630,7620,7630,7610,1227
20240221,150800,70405010,7610,7610,7610,7610,8
20240221,150700,70344130,7620,7610,7620,7610,5
20240221,150600,70306050,7610,7620,7620,7610,53
20240221,150500,69902220,7610,7610,7610,7610,0
20240221,150400,69902220,7610,7610,7610,7610,0
20240221,150300,69902220,7610,7610,7610,7610,0
20240221,150200,69902220,7610,7610,7610,7610,2
20240221,150100,69887000,7600,7600,7600,7600,0
20240221,150000,69887000,7600,7610,7610,7600,79
20240221,145900,69286110,7610,7610,7610,7610,1
20240221,145800,69278500,7600,7590,7600,7590,39
20240221,145700,68982210,7590,7590,7590,7590,3
20240221,145600,68959440,7600,7590,7600,7590,52
20240221,145500,68564260,7590,7600,7600,7590,52
20240221,145400,68169080,7590,7590,7590,7590,2
20240221,145300,68153900,7590,7590,7590,7590,2
20240221,145200,68138720,7590,7600,7600,7590,63
20240221,145100,67660050,7600,7590,7600,7590,11
20240221,145000,67576550,7560,7580,7580,7560,309
20240221,144900,65238020,7580,7600,7600,7580,75
20240221,144800,64668770,7590,7590,7590,7590,0
20240221,144700,64668770,7590,7590,7590,7590,0
20240221,144600,64668770,7590,7590,7590,7590,0
20240221,144500,64668770,7590,7590,7590,7590,0
20240221,144400,64668770,7590,7590,7590,7590,0
20240221,144300,64668770,7590,7590,7590,7590,4
20240221,144200,64638410,7590,7590,7590,7590,3
20240221,144100,64615640,7590,7600,7600,7590,104
20240221,144000,63825280,7590,7590,7590,7590,1
20240221,143900,63817690,7590,7590,7590,7590,9
20240221,143800,63749380,7590,7590,7590,7590,0
20240221,143700,63749380,7590,7600,7600,7590,53
20240221,143600,63346730,7600,7600,7600,7600,12
20240221,143500,63255530,7570,7570,7570,7570,0
20240221,143400,63255530,7570,7580,7580,7560,316
20240221,143300,60862550,7580,7580,7580,7580,0
20240221,143200,60862550,7580,7590,7590,7580,53
20240221,143100,60460310,7620,7620,7620,7620,39
20240221,143000,60163130,7620,7620,7620,7620,0
20240221,142900,60163130,7620,7620,7620,7620,0
20240221,142800,60163130,7620,7620,7620,7620,1
20240221,142700,60155510,7620,7620,7620,7620,0
20240221,142600,60155510,7620,7620,7620,7620,0
20240221,142500,60155510,7620,7620,7620,7620,1
20240221,142400,60147890,7620,7620,7620,7620,0
20240221,142300,60147890,7620,7620,7620,7620,0
20240221,142200,60147890,7620,7620,7620,7620,7
20240221,142100,60094550,7620,7620,7620,7620,0
20240221,142000,60094550,7620,7620,7620,7620,0
20240221,141900,60094550,7620,7620,7620,7620,1
20240221,141800,60086930,7620,7620,7620,7620,0
20240221,141700,60086930,7620,7620,7620,7620,0
20240221,141600,60086930,7620,7620,7620,7620,1
20240221,141500,60079310,7620,7620,7620,7620,0
20240221,141400,60079310,7620,7620,7620,7620,1
20240221,141300,60071690,7620,7620,7620,7620,59
20240221,141200,59622110,7620,7620,7620,7620,0
20240221,141100,59622110,7620,7620,7620,7620,0
20240221,141000,59622110,7620,7620,7620,7620,5
20240221,140900,59584010,7620,7620,7620,7620,0
20240221,140800,59584010,7620,7620,7620,7620,0
20240221,140700,59584010,7620,7620,7620,7620,0
20240221,140600,59584010,7620,7620,7620,7620,1
20240221,140500,59576390,7630,7630,7630,7630,0
20240221,140400,59576390,7630,7620,7630,7620,3
20240221,140300,59553520,7620,7620,7620,7620,1
20240221,140200,59545900,7620,7620,7620,7620,0
20240221,140100,59545900,7620,7620,7620,7620,0
20240221,140000,59545900,7620,7620,7630,7620,14
20240221,135900,59439150,7630,7620,7630,7620,2
20240221,135800,59423900,7620,7630,7630,7620,21
20240221,135700,59263680,7630,7630,7630,7630,1
20240221,135600,59256050,7620,7620,7620,7620,1
20240221,135500,59248430,7620,7620,7620,7620,0
20240221,135400,59248430,7620,7620,7620,7620,0
20240221,135300,59248430,7620,7620,7620,7620,1
20240221,135200,59240810,7620,7620,7620,7620,0
20240221,135100,59240810,7620,7620,7620,7620,0
20240221,135000,59240810,7620,7620,7620,7620,9
20240221,134900,59172230,7620,7620,7620,7620,3
20240221,134800,59149370,7620,7620,7630,7620,33
20240221,134700,58897610,7620,7630,7630,7620,32
20240221,134600,58653470,7620,7620,7620,7620,0
20240221,134500,58653470,7620,7620,7620,7620,1
20240221,134400,58645850,7620,7620,7620,7620,3
20240221,134300,58622990,7630,7620,7630,7620,17
20240221,134200,58493310,7620,7620,7620,7620,37
20240221,134100,58211370,7620,7620,7620,7620,22
20240221,134000,58043730,7620,7620,7620,7620,8
20240221,133900,57982770,7630,7630,7630,7630,0
20240221,133800,57982770,7630,7600,7630,7600,50
20240221,133700,57601780,7600,7600,7600,7600,1
20240221,133600,57594180,7560,7560,7560,7560,0
20240221,133500,57594180,7560,7560,7560,7560,0
20240221,133400,57594180,7560,7560,7560,7560,30
20240221,133300,57367380,7560,7560,7560,7560,0
20240221,133200,57367380,7560,7560,7560,7560,100
20240221,133100,56611380,7600,7610,7610,7600,40
20240221,133000,56307280,7540,7570,7570,7540,500
20240221,132900,52533970,7610,7610,7610,7610,0
20240221,132800,52533970,7610,7610,7610,7610,0
20240221,132700,52533970,7610,7610,7610,7610,0
20240221,132600,52533970,7610,7610,7610,7610,0
20240221,132500,52533970,7610,7610,7610,7610,0
20240221,132400,52533970,7610,7610,7610,7610,0
20240221,132300,52533970,7610,7610,7610,7610,0
20240221,132200,52533970,7610,7610,7610,7610,0
20240221,132100,52533970,7610,7610,7610,7610,0
20240221,132000,52533970,7610,7610,7610,7610,0
20240221,131900,52533970,7610,7610,7610,7610,5
20240221,131800,52495920,7570,7570,7570,7570,230
20240221,131700,50754820,7560,7560,7560,7560,1
20240221,131600,50747260,7620,7620,7620,7620,0
20240221,131500,50747260,7620,7610,7620,7610,7
20240221,131400,50693940,7610,7600,7610,7600,28
20240221,131300,50480940,7560,7560,7560,7560,0
20240221,131200,50480940,7560,7560,7560,7560,100
20240221,131100,49724940,7560,7560,7560,7560,0
20240221,131000,49724940,7560,7560,7560,7560,300
20240221,130900,47456940,7560,7570,7570,7560,14
20240221,130800,47351010,7570,7570,7570,7570,151
20240221,130700,46207940,7570,7600,7600,7570,301
20240221,130600,43928880,7610,7610,7610,7610,10
20240221,130500,43852780,7600,7600,7600,7600,1
20240221,130400,43845180,7600,7600,7600,7600,0
20240221,130300,43845180,7600,7600,7600,7600,0
20240221,130200,43845180,7600,7600,7600,7600,0
20240221,130100,43845180,7600,7600,7600,7600,37
20240221,130000,43563980,7590,7590,7590,7590,0
20240221,125900,43563980,7590,7590,7590,7590,0
20240221,125800,43563980,7590,7590,7590,7590,0
20240221,125700,43563980,7590,7590,7590,7590,1
20240221,125600,43556390,7580,7580,7580,7580,250
20240221,125500,41661390,7580,7580,7580,7580,1
20240221,125400,41653810,7580,7590,7590,7580,55
20240221,125300,41236500,7600,7600,7600,7600,0
20240221,125200,41236500,7600,7600,7600,7600,0
20240221,125100,41236500,7600,7600,7600,7600,0
20240221,125000,41236500,7600,7600,7600,7600,0
20240221,124900,41236500,7600,7600,7600,7600,0
20240221,124800,41236500,7600,7600,7600,7600,0
20240221,124700,41236500,7600,7600,7600,7600,1
20240221,124600,41228900,7600,7600,7600,7600,0
20240221,124500,41228900,7600,7600,7600,7600,0
20240221,124400,41228900,7600,7600,7600,7600,10
20240221,124300,41152900,7600,7600,7600,7600,0
20240221,124200,41152900,7600,7600,7600,7600,0
20240221,124100,41152900,7600,7600,7600,7600,0
20240221,124000,41152900,7600,7600,7600,7600,0
20240221,123900,41152900,7600,7600,7600,7600,0
20240221,123800,41152900,7600,7600,7600,7600,0
20240221,123700,41152900,7600,7600,7600,7600,0
20240221,123600,41152900,7600,7600,7600,7600,1
20240221,123500,41145300,7600,7600,7600,7600,0
20240221,123400,41145300,7600,7600,7600,7600,0
20240221,123300,41145300,7600,7600,7600,7600,0
20240221,123200,41145300,7600,7600,7600,7600,0
20240221,123100,41145300,7600,7600,7600,7600,0
20240221,123000,41145300,7600,7600,7600,7600,0
20240221,122900,41145300,7600,7590,7600,7590,18
20240221,122800,41008660,7590,7590,7590,7590,0
20240221,122700,41008660,7590,7590,7590,7590,0
20240221,122600,41008660,7590,7590,7590,7590,0
20240221,122500,41008660,7590,7590,7590,7590,0
20240221,122400,41008660,7590,7590,7590,7590,2
20240221,122300,40993480,7590,7590,7590,7590,2
20240221,122200,40978300,7580,7580,7580,7580,0
20240221,122100,40978300,7580,7580,7580,7580,11
20240221,122000,40894920,7580,7590,7590,7580,5
20240221,121900,40856980,7590,7590,7590,7590,27
20240221,121800,40652050,7600,7600,7600,7600,1
20240221,121700,40644450,7600,7600,7600,7600,0
20240221,121600,40644450,7600,7600,7600,7600,10
20240221,121500,40568450,7600,7600,7600,7600,120
20240221,121400,39656450,7600,7600,7600,7600,0
20240221,121300,39656450,7600,7600,7600,7600,0
20240221,121200,39656450,7600,7600,7600,7600,0
20240221,121100,39656450,7600,7600,7600,7600,0
20240221,121000,39656450,7600,7600,7600,7600,0
20240221,120900,39656450,7600,7600,7600,7600,0
20240221,120800,39656450,7600,7600,7600,7600,0
20240221,120700,39656450,7600,7600,7600,7600,0
20240221,120600,39656450,7600,7600,7600,7600,0
20240221,120500,39656450,7600,7600,7600,7600,0
20240221,120400,39656450,7600,7600,7600,7600,0
20240221,120300,39656450,7600,7600,7600,7600,0
20240221,120200,39656450,7600,7600,7600,7600,30
20240221,120100,39428450,7650,7650,7650,7650,0
20240221,120000,39428450,7650,7650,7650,7650,0
20240221,115900,39428450,7650,7650,7650,7650,0
20240221,115800,39428450,7650,7650,7650,7650,0
20240221,115700,39428450,7650,7650,7650,7650,1
20240221,115600,39420800,7580,7580,7580,7580,0
20240221,115500,39420800,7580,7580,7580,7580,0
20240221,115400,39420800,7580,7580,7580,7580,0
20240221,115300,39420800,7580,7580,7580,7580,0
20240221,115200,39420800,7580,7580,7580,7580,0
20240221,115100,39420800,7580,7580,7580,7580,0
20240221,115000,39420800,7580,7580,7580,7580,0
20240221,114900,39420800,7580,7580,7580,7580,12
20240221,114800,39329840,7650,7650,7650,7650,0
20240221,114700,39329840,7650,7650,7650,7650,0
20240221,114600,39329840,7650,7650,7650,7650,0
20240221,114500,39329840,7650,7650,7650,7650,0
20240221,114400,39329840,7650,7650,7650,7650,0
20240221,114300,39329840,7650,7650,7650,7650,0
20240221,114200,39329840,7650,7650,7650,7650,0
20240221,114100,39329840,7650,7590,7650,7540,1071
20240221,114000,31231810,7580,7580,7580,7580,0
20240221,113900,31231810,7580,7580,7580,7580,0
20240221,113800,31231810,7580,7580,7580,7580,0
20240221,113700,31231810,7580,7580,7580,7580,0
20240221,113600,31231810,7580,7580,7580,7580,0
20240221,113500,31231810,7580,7580,7580,7580,2
20240221,113400,31216650,7580,7580,7580,7580,0
20240221,113300,31216650,7580,7650,7650,7580,1000
20240221,113200,23624760,7660,7660,7660,7660,0
20240221,113100,23624760,7660,7660,7660,7660,0
20240221,113000,23624760,7660,7660,7660,7660,0
20240221,112900,23624760,7660,7660,7660,7660,1
20240221,112800,23617100,7660,7660,7660,7660,0
20240221,112700,23617100,7660,7660,7660,7660,0
20240221,112600,23617100,7660,7660,7660,7660,0
20240221,112500,23617100,7660,7660,7660,7660,0
20240221,112400,23617100,7660,7650,7660,7650,3
20240221,112300,23594140,7650,7650,7650,7650,0
20240221,112200,23594140,7650,7650,7650,7650,0
20240221,112100,23594140,7650,7650,7650,7650,0
20240221,112000,23594140,7650,7650,7650,7650,0
20240221,111900,23594140,7650,7650,7650,7650,0
20240221,111800,23594140,7650,7650,7650,7650,1
20240221,111700,23586490,7630,7630,7630,7630,0
20240221,111600,23586490,7630,7630,7630,7630,0
20240221,111500,23586490,7630,7630,7630,7630,103
20240221,111400,22800600,7660,7660,7660,7660,0
20240221,111300,22800600,7660,7660,7660,7660,0
20240221,111200,22800600,7660,7660,7660,7660,0
20240221,111100,22800600,7660,7650,7660,7650,100
20240221,111000,22035440,7650,7650,7650,7650,0
20240221,110900,22035440,7650,7650,7650,7650,0
20240221,110800,22035440,7650,7650,7650,7650,0
20240221,110700,22035440,7650,7630,7650,7630,13
20240221,110600,21936160,7640,7630,7640,7630,5
20240221,110500,21898000,7630,7640,7640,7630,130
20240221,110400,20905860,7650,7650,7650,7650,0
20240221,110300,20905860,7650,7650,7650,7650,0
20240221,110200,20905860,7650,7650,7650,7650,0
20240221,110100,20905860,7650,7650,7650,7650,0
20240221,110000,20905860,7650,7650,7650,7650,0
20240221,105900,20905860,7650,7650,7650,7650,10
20240221,105800,20829360,7640,7640,7640,7640,2
20240221,105700,20814080,7640,7640,7640,7640,0
20240221,105600,20814080,7640,7640,7640,7640,0
20240221,105500,20814080,7640,7640,7640,7640,0
20240221,105400,20814080,7640,7640,7640,7640,0
20240221,105300,20814080,7640,7640,7640,7640,0
20240221,105200,20814080,7640,7640,7640,7640,0
20240221,105100,20814080,7640,7640,7640,7640,0
20240221,105000,20814080,7640,7640,7640,7640,0
20240221,104900,20814080,7640,7640,7640,7640,0
20240221,104800,20814080,7640,7640,7640,7640,3
20240221,104700,20791160,7650,7640,7650,7640,4
20240221,104600,20760590,7640,7640,7640,7640,87
20240221,104500,20095910,7640,7630,7640,7630,5
20240221,104400,20057750,7630,7630,7630,7630,3
20240221,104300,20034860,7630,7630,7630,7630,83
20240221,104200,19401570,7630,7630,7630,7630,0
20240221,104100,19401570,7630,7630,7630,7630,0
20240221,104000,19401570,7630,7630,7630,7630,0
20240221,103900,19401570,7630,7640,7640,7630,12
20240221,103800,19309940,7630,7630,7630,7630,4
20240221,103700,19279420,7630,7630,7630,7630,8
20240221,103600,19218380,7640,7630,7640,7630,104
20240221,103500,18423860,7630,7630,7640,7630,110
20240221,103400,17583560,7630,7630,7630,7630,6
20240221,103300,17537780,7640,7630,7640,7630,175
20240221,103200,16201530,7630,7630,7630,7630,0
20240221,103100,16201530,7630,7630,7630,7630,2
20240221,103000,16186270,7620,7620,7620,7620,1
20240221,102900,16178650,7620,7620,7620,7620,21
20240221,102800,16018630,7620,7620,7620,7620,0
20240221,102700,16018630,7620,7620,7620,7620,0
20240221,102600,16018630,7620,7620,7620,7620,5
20240221,102500,15980530,7620,7620,7620,7620,1
20240221,102400,15972910,7620,7620,7620,7620,2
20240221,102300,15957670,7620,7620,7620,7620,33
20240221,102200,15706210,7630,7630,7630,7630,0
20240221,102100,15706210,7630,7630,7630,7630,1
20240221,102000,15698580,7620,7620,7620,7620,0
20240221,101900,15698580,7620,7620,7620,7620,1
20240221,101800,15690960,7630,7620,7630,7620,2
20240221,101700,15675710,7620,7620,7620,7620,31
20240221,101600,15439490,7630,7630,7630,7630,0
20240221,101500,15439490,7630,7630,7630,7630,0
20240221,101400,15439490,7630,7620,7630,7620,5
20240221,101300,15401380,7620,7620,7620,7620,3
20240221,101200,15378520,7630,7610,7630,7600,104
20240221,101100,14587090,7610,7610,7610,7610,0
20240221,101000,14587090,7610,7610,7610,7610,3
20240221,100900,14564260,7610,7610,7610,7610,0
20240221,100800,14564260,7610,7610,7610,7610,0
20240221,100700,14564260,7610,7620,7620,7610,11
20240221,100600,14480450,7630,7630,7630,7630,2
20240221,100500,14465190,7630,7630,7630,7630,0
20240221,100400,14465190,7630,7630,7630,7630,0
20240221,100300,14465190,7630,7630,7630,7630,0
20240221,100200,14465190,7630,7630,7630,7630,0
20240221,100100,14465190,7630,7630,7630,7630,1
20240221,100000,14457560,7620,7620,7620,7620,0
20240221,095900,14457560,7620,7620,7620,7620,0
20240221,095800,14457560,7620,7620,7620,7620,0
20240221,095700,14457560,7620,7620,7620,7620,0
20240221,095600,14457560,7620,7620,7620,7620,0
20240221,095500,14457560,7620,7620,7620,7620,2
20240221,095400,14442320,7640,7640,7640,7640,0
20240221,095300,14442320,7640,7640,7640,7640,0
20240221,095200,14442320,7640,7640,7640,7640,0
20240221,095100,14442320,7640,7640,7640,7640,0
20240221,095000,14442320,7640,7640,7640,7640,0
20240221,094900,14442320,7640,7640,7640,7640,0
20240221,094800,14442320,7640,7640,7640,7640,0
20240221,094700,14442320,7640,7640,7640,7640,0
20240221,094600,14442320,7640,7640,7640,7640,2
20240221,094500,14427040,7640,7640,7640,7640,0
20240221,094400,14427040,7640,7640,7640,7640,0
20240221,094300,14427040,7640,7640,7640,7640,1
20240221,094200,14419400,7590,7660,7660,7590,21
20240221,094100,14259170,7650,7650,7650,7650,2
20240221,094000,14243870,7660,7660,7660,7660,0
20240221,093900,14243870,7660,7660,7660,7660,0
20240221,093800,14243870,7660,7660,7660,7660,2
20240221,093700,14228550,7640,7640,7640,7640,1
20240221,093600,14220910,7640,7640,7640,7640,52
20240221,093500,13823630,7660,7660,7660,7660,0
20240221,093400,13823630,7660,7640,7660,7640,26
20240221,093300,13624970,7660,7660,7660,7660,0
20240221,093200,13624970,7660,7660,7660,7660,0
20240221,093100,13624970,7660,7660,7660,7660,1
20240221,093000,13617310,7600,7610,7660,7600,48
20240221,092900,13252360,7590,7630,7630,7590,131
20240221,092800,12255690,7670,7670,7670,7670,0
20240221,092700,12255690,7670,7670,7670,7670,0
20240221,092600,12255690,7670,7670,7670,7670,1
20240221,092500,12248020,7630,7630,7630,7630,70
20240221,092400,11713920,7670,7670,7670,7670,0
20240221,092300,11713920,7670,7670,7670,7670,1
20240221,092200,11706250,7630,7630,7630,7630,0
20240221,092100,11706250,7630,7630,7630,7630,0
20240221,092000,11706250,7630,7630,7630,7630,0
20240221,091900,11706250,7630,7630,7630,7630,56
20240221,091800,11278970,7630,7630,7630,7630,50
20240221,091700,10897470,7630,7600,7630,7580,648
20240221,091600,5983880,7650,7630,7690,7600,476
20240221,091500,2345880,7630,7670,7670,7630,175
20240221,091400,1005670,7680,7680,7680,7680,2
20240221,091300,990310,7670,7670,7670,7670,3
20240221,091200,967300,7680,7680,7680,7680,11
20240221,091100,882820,7660,7670,7670,7660,75
20240221,091000,308310,7680,7680,7680,7680,1
20240221,090900,300630,7690,7690,7690,7690,0
20240221,090800,300630,7690,7690,7690,7690,0
20240221,090700,300630,7690,7690,7690,7690,3
20240221,090600,277560,7710,7710,7710,7710,0
20240221,090500,277560,7710,7710,7710,7710,0
20240221,090400,277560,7710,7710,7710,7710,0
20240221,090300,277560,7710,7710,7710,7710,0
20240221,090200,277560,7710,7710,7710,7710,0
20240221,090100,277560,7710,7710,7710,7710,0
20240221,090000,277560,7710,7710,7710,7710,36