KissMeData/003570/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,184000,1465625790,16120,16120,16120,16120,766
20240216,183900,1465625790,16120,16120,16120,16120,0
20240216,183800,1465625790,16120,16120,16120,16120,0
20240216,183700,1465625790,16120,16120,16120,16120,0
20240216,183600,1465625790,16120,16120,16120,16120,0
20240216,183500,1465625790,16120,16120,16120,16120,0
20240216,183400,1465625790,16120,16120,16120,16120,0
20240216,183300,1465625790,16120,16120,16120,16120,0
20240216,183200,1465625790,16120,16120,16120,16120,0
20240216,183100,1465625790,16120,16120,16120,16120,0
20240216,183000,1465625790,16120,16120,16120,16120,0
20240216,182900,1465625790,16120,16120,16120,16120,0
20240216,182800,1465625790,16120,16120,16120,16120,0
20240216,182700,1465625790,16120,16120,16120,16120,0
20240216,182600,1465625790,16120,16120,16120,16120,0
20240216,182500,1465625790,16120,16120,16120,16120,0
20240216,182400,1465625790,16120,16120,16120,16120,0
20240216,182300,1465625790,16120,16120,16120,16120,0
20240216,182200,1465625790,16120,16120,16120,16120,0
20240216,182100,1465625790,16120,16120,16120,16120,0
20240216,182000,1465625790,16120,16120,16120,16120,0
20240216,181900,1465625790,16120,16120,16120,16120,0
20240216,181800,1465625790,16120,16120,16120,16120,0
20240216,181700,1465625790,16120,16120,16120,16120,0
20240216,181600,1465625790,16120,16120,16120,16120,0
20240216,181500,1465625790,16120,16120,16120,16120,0
20240216,181400,1465625790,16120,16120,16120,16120,0
20240216,181300,1465625790,16120,16120,16120,16120,0
20240216,181200,1465625790,16120,16120,16120,16120,0
20240216,181100,1465625790,16120,16120,16120,16120,0
20240216,181000,1465625790,16120,16120,16120,16120,766
20240216,180900,1465625790,16120,16120,16120,16120,0
20240216,180800,1465625790,16120,16120,16120,16120,0
20240216,180700,1465625790,16120,16120,16120,16120,0
20240216,180600,1465625790,16120,16120,16120,16120,0
20240216,180500,1465625790,16120,16120,16120,16120,0
20240216,180400,1465625790,16120,16120,16120,16120,0
20240216,180300,1465625790,16120,16120,16120,16120,0
20240216,180200,1465625790,16120,16120,16120,16120,0
20240216,180100,1465625790,16120,16120,16120,16120,0
20240216,180000,1465625790,16120,16120,16120,16120,0
20240216,175900,1465625790,16120,16120,16120,16120,0
20240216,175800,1465625790,16120,16120,16120,16120,0
20240216,175700,1465625790,16120,16120,16120,16120,0
20240216,175600,1465625790,16120,16120,16120,16120,0
20240216,175500,1465625790,16120,16120,16120,16120,0
20240216,175400,1465625790,16120,16120,16120,16120,0
20240216,175300,1465625790,16120,16120,16120,16120,0
20240216,175200,1465625790,16120,16120,16120,16120,0
20240216,175100,1465625790,16120,16120,16120,16120,0
20240216,175000,1465625790,16120,16120,16120,16120,0
20240216,174900,1465625790,16120,16120,16120,16120,0
20240216,174800,1465625790,16120,16120,16120,16120,0
20240216,174700,1465625790,16120,16120,16120,16120,0
20240216,174600,1465625790,16120,16120,16120,16120,0
20240216,174500,1465625790,16120,16120,16120,16120,0
20240216,174400,1465625790,16120,16120,16120,16120,0
20240216,174300,1465625790,16120,16120,16120,16120,0
20240216,174200,1465625790,16120,16120,16120,16120,0
20240216,174100,1465625790,16120,16120,16120,16120,0
20240216,174000,1465625790,16120,16120,16120,16120,766
20240216,173900,1465625790,16120,16120,16120,16120,0
20240216,173800,1465625790,16120,16120,16120,16120,0
20240216,173700,1465625790,16120,16120,16120,16120,0
20240216,173600,1465625790,16120,16120,16120,16120,0
20240216,173500,1465625790,16120,16120,16120,16120,0
20240216,173400,1465625790,16120,16120,16120,16120,0
20240216,173300,1465625790,16120,16120,16120,16120,0
20240216,173200,1465625790,16120,16120,16120,16120,0
20240216,173100,1465625790,16120,16120,16120,16120,0
20240216,173000,1465625790,16120,16120,16120,16120,0
20240216,172900,1465625790,16120,16120,16120,16120,0
20240216,172800,1465625790,16120,16120,16120,16120,0
20240216,172700,1465625790,16120,16120,16120,16120,0
20240216,172600,1465625790,16120,16120,16120,16120,0
20240216,172500,1465625790,16120,16120,16120,16120,0
20240216,172400,1465625790,16120,16120,16120,16120,0
20240216,172300,1465625790,16120,16120,16120,16120,0
20240216,172200,1465625790,16120,16120,16120,16120,0
20240216,172100,1465625790,16120,16120,16120,16120,0
20240216,172000,1465625790,16120,16120,16120,16120,0
20240216,171900,1465625790,16120,16120,16120,16120,0
20240216,171800,1465625790,16120,16120,16120,16120,0
20240216,171700,1465625790,16120,16120,16120,16120,0
20240216,171600,1465625790,16120,16120,16120,16120,0
20240216,171500,1465625790,16120,16120,16120,16120,0
20240216,171400,1465625790,16120,16120,16120,16120,0
20240216,171300,1465625790,16120,16120,16120,16120,0
20240216,171200,1465625790,16120,16120,16120,16120,0
20240216,171100,1465625790,16120,16120,16120,16120,0
20240216,171000,1465625790,16120,16120,16120,16120,766
20240216,170900,1465625790,16120,16120,16120,16120,0
20240216,170800,1465625790,16120,16120,16120,16120,0
20240216,170700,1465625790,16120,16120,16120,16120,0
20240216,170600,1465625790,16120,16120,16120,16120,0
20240216,170500,1465625790,16120,16120,16120,16120,0
20240216,170400,1465625790,16120,16120,16120,16120,0
20240216,170300,1465625790,16120,16120,16120,16120,0
20240216,170200,1465625790,16120,16120,16120,16120,0
20240216,170100,1465625790,16120,16120,16120,16120,0
20240216,170000,1465625790,16120,16120,16120,16120,0
20240216,165900,1465625790,16120,16120,16120,16120,0
20240216,165800,1465625790,16120,16120,16120,16120,0
20240216,165700,1465625790,16120,16120,16120,16120,0
20240216,165600,1465625790,16120,16120,16120,16120,0
20240216,165500,1465625790,16120,16120,16120,16120,0
20240216,165400,1465625790,16120,16120,16120,16120,0
20240216,165300,1465625790,16120,16120,16120,16120,0
20240216,165200,1465625790,16120,16120,16120,16120,0
20240216,165100,1465625790,16120,16120,16120,16120,0
20240216,165000,1465625790,16120,16120,16120,16120,0
20240216,164900,1465625790,16120,16120,16120,16120,0
20240216,164800,1465625790,16120,16120,16120,16120,0
20240216,164700,1465625790,16120,16120,16120,16120,0
20240216,164600,1465625790,16120,16120,16120,16120,0
20240216,164500,1465625790,16120,16120,16120,16120,0
20240216,164400,1465625790,16120,16120,16120,16120,0
20240216,164300,1465625790,16120,16120,16120,16120,0
20240216,164200,1465625790,16120,16120,16120,16120,0
20240216,164100,1465625790,16120,16120,16120,16120,0
20240216,164000,1465625790,16120,16120,16120,16120,766
20240216,163900,1465625790,16120,16120,16120,16120,0
20240216,163800,1465625790,16120,16120,16120,16120,0
20240216,163700,1465625790,16120,16120,16120,16120,0
20240216,163600,1465625790,16120,16120,16120,16120,0
20240216,163500,1465625790,16120,16120,16120,16120,0
20240216,163400,1465625790,16120,16120,16120,16120,0
20240216,163300,1465625790,16120,16120,16120,16120,0
20240216,163200,1465625790,16120,16120,16120,16120,0
20240216,163100,1465625790,16120,16120,16120,16120,0
20240216,163000,1465625790,16120,16120,16120,16120,0
20240216,162900,1465625790,16120,16120,16120,16120,0
20240216,162800,1465625790,16120,16120,16120,16120,0
20240216,162700,1465625790,16120,16120,16120,16120,0
20240216,162600,1465625790,16120,16120,16120,16120,0
20240216,162500,1465625790,16120,16120,16120,16120,0
20240216,162400,1465625790,16120,16120,16120,16120,0
20240216,162300,1465625790,16120,16120,16120,16120,0
20240216,162200,1465625790,16120,16120,16120,16120,0
20240216,162100,1465625790,16120,16120,16120,16120,0
20240216,162000,1465625790,16120,16120,16120,16120,0
20240216,161900,1465625790,16120,16120,16120,16120,0
20240216,161800,1465625790,16120,16120,16120,16120,0
20240216,161700,1465625790,16120,16120,16120,16120,0
20240216,161600,1465625790,16120,16120,16120,16120,0
20240216,161500,1465625790,16120,16120,16120,16120,0
20240216,161400,1465625790,16120,16120,16120,16120,0
20240216,161300,1465625790,16120,16120,16120,16120,0
20240216,161200,1465625790,16120,16120,16120,16120,0
20240216,161100,1465625790,16120,16120,16120,16120,0
20240216,161000,1465625790,16120,16120,16120,16120,766
20240216,160900,1465625790,16120,16120,16120,16120,0
20240216,160800,1465625790,16120,16120,16120,16120,0
20240216,160700,1465625790,16120,16120,16120,16120,0
20240216,160600,1465625790,16120,16120,16120,16120,0
20240216,160500,1465625790,16120,16120,16120,16120,0
20240216,160400,1465625790,16120,16120,16120,16120,0
20240216,160300,1465625790,16120,16120,16120,16120,0
20240216,160200,1465625790,16120,16120,16120,16120,0
20240216,160100,1465625790,16120,16120,16120,16120,0
20240216,160000,1465625790,16120,16120,16120,16120,0
20240216,155900,1465625790,16120,16120,16120,16120,0
20240216,155800,1465625790,16120,16120,16120,16120,0
20240216,155700,1465625790,16120,16120,16120,16120,0
20240216,155600,1465625790,16120,16120,16120,16120,0
20240216,155500,1465625790,16120,16120,16120,16120,0
20240216,155400,1465625790,16120,16120,16120,16120,0
20240216,155300,1465625790,16120,16120,16120,16120,0
20240216,155200,1465625790,16120,16120,16120,16120,0
20240216,155100,1465625790,16120,16120,16120,16120,0
20240216,155000,1465625790,16120,16120,16120,16120,0
20240216,154900,1465625790,16120,16120,16120,16120,0
20240216,154800,1465625790,16120,16120,16120,16120,0
20240216,154700,1465625790,16120,16120,16120,16120,0
20240216,154600,1465625790,16120,16120,16120,16120,0
20240216,154500,1465625790,16120,16120,16120,16120,0
20240216,154400,1465625790,16120,16120,16120,16120,0
20240216,154300,1465625790,16120,16120,16120,16120,0
20240216,154200,1465625790,16120,16120,16120,16120,0
20240216,154100,1465625790,16120,16120,16120,16120,0
20240216,154000,1465625790,16120,16120,16120,16120,766
20240216,153900,1465625790,16120,16120,16120,16120,0
20240216,153800,1465625790,16120,16120,16120,16120,0
20240216,153700,1465625790,16120,16120,16120,16120,0
20240216,153600,1465625790,16120,16120,16120,16120,0
20240216,153500,1465625790,16120,16120,16120,16120,0
20240216,153400,1465625790,16120,16120,16120,16120,0
20240216,153300,1465625790,16120,16120,16120,16120,0
20240216,153200,1465625790,16120,16120,16120,16120,0
20240216,153100,1465625790,16120,16120,16120,16120,0
20240216,153000,1465625790,16120,16120,16120,16120,766
20240216,152900,1453277870,16130,16130,16130,16130,0
20240216,152800,1453277870,16130,16130,16130,16130,0
20240216,152700,1453277870,16130,16130,16130,16130,0
20240216,152600,1453277870,16130,16130,16130,16130,0
20240216,152500,1453277870,16130,16130,16130,16130,0
20240216,152400,1453277870,16130,16130,16130,16130,0
20240216,152300,1453277870,16130,16130,16130,16130,0
20240216,152200,1453277870,16130,16130,16130,16130,0
20240216,152100,1453277870,16130,16130,16130,16130,0
20240216,152000,1453277870,16130,16130,16130,16130,0
20240216,151900,1453277870,16130,16150,16150,16130,73
20240216,151800,1452099810,16150,16170,16170,16150,239
20240216,151700,1448235300,16160,16160,16160,16150,153
20240216,151600,1445764030,16160,16170,16180,16150,404
20240216,151500,1439232810,16160,16170,16170,16160,36
20240216,151400,1438650750,16180,16240,16240,16180,1567
20240216,151300,1413257890,16230,16230,16240,16220,786
20240216,151200,1400500930,16220,16220,16220,16210,59
20240216,151100,1399544260,16220,16200,16220,16200,182
20240216,151000,1396593700,16200,16200,16200,16200,102
20240216,150900,1394941300,16190,16190,16210,16190,233
20240216,150800,1391166610,16190,16200,16200,16180,170
20240216,150700,1388413460,16200,16180,16200,16180,112
20240216,150600,1386599280,16180,16190,16210,16180,979
20240216,150500,1370743950,16190,16190,16190,16180,61
20240216,150400,1369756420,16180,16180,16180,16180,6
20240216,150300,1369659340,16180,16160,16180,16160,115
20240216,150200,1367799950,16160,16150,16160,16150,101
20240216,150100,1366168060,16150,16140,16150,16140,108
20240216,150000,1364424350,16140,16120,16140,16110,87
20240216,145900,1363022230,16120,16140,16140,16110,502
20240216,145800,1354930400,16140,16140,16140,16140,117
20240216,145700,1353042020,16150,16160,16160,16140,417
20240216,145600,1346305960,16160,16150,16160,16150,44
20240216,145500,1345594980,16160,16150,16160,16150,234
20240216,145400,1341813870,16150,16160,16160,16150,230
20240216,145300,1338097280,16150,16160,16160,16150,130
20240216,145200,1335996540,16160,16160,16160,16150,204
20240216,145100,1332700550,16150,16140,16150,16140,101
20240216,145000,1331069460,16150,16160,16160,16140,57
20240216,144900,1330149260,16150,16190,16190,16150,815
20240216,144800,1316966280,16190,16190,16190,16190,19
20240216,144700,1316658670,16200,16190,16200,16190,222
20240216,144600,1313062480,16190,16180,16190,16180,103
20240216,144500,1311395460,16180,16170,16180,16170,51
20240216,144400,1310570300,16170,16180,16180,16170,216
20240216,144300,1307075570,16180,16170,16180,16170,63
20240216,144200,1306056530,16170,16170,16170,16170,231
20240216,144100,1302321260,16170,16170,16170,16170,61
20240216,144000,1301334890,16160,16150,16160,16150,166
20240216,143900,1298652880,16150,16150,16150,16150,15
20240216,143800,1298410630,16140,16140,16140,16140,134
20240216,143700,1296247870,16140,16140,16140,16140,200
20240216,143600,1293019870,16150,16150,16150,16150,0
20240216,143500,1293019870,16150,16160,16210,16150,419
20240216,143400,1286248230,16130,16130,16130,16130,200
20240216,143300,1283022230,16120,16160,16160,16120,894
20240216,143200,1268583730,16160,16160,16160,16160,104
20240216,143100,1266903090,16170,16160,16170,16160,250
20240216,143000,1262861090,16160,16200,16200,16160,76
20240216,142900,1261632810,16200,16160,16200,16160,545
20240216,142800,1252814790,16150,16190,16190,16150,304
20240216,142700,1247901890,16190,16250,16250,16190,1247
20240216,142600,1227674170,16250,16240,16250,16240,258
20240216,142500,1223483010,16250,16250,16250,16250,3
20240216,142400,1223434260,16230,16230,16230,16230,27
20240216,142300,1222996050,16230,16240,16240,16230,267
20240216,142200,1218662000,16250,16250,16250,16250,401
20240216,142100,1212145750,16250,16250,16250,16250,0
20240216,142000,1212145750,16250,16250,16250,16250,201
20240216,141900,1208879500,16250,16240,16260,16240,383
20240216,141800,1202655680,16220,16220,16220,16220,0
20240216,141700,1202655680,16220,16220,16220,16220,30
20240216,141600,1202169080,16240,16240,16240,16240,0
20240216,141500,1202169080,16240,16240,16240,16240,4
20240216,141400,1202104120,16210,16250,16250,16210,846
20240216,141300,1188366450,16260,16260,16260,16260,13
20240216,141200,1188155070,16260,16260,16260,16260,200
20240216,141100,1184903070,16260,16250,16260,16250,84
20240216,141000,1183538050,16250,16250,16250,16250,22
20240216,140900,1183180550,16250,16250,16250,16230,109
20240216,140800,1181409420,16250,16270,16270,16230,533
20240216,140700,1172742170,16250,16250,16250,16250,0
20240216,140600,1172742170,16250,16250,16250,16250,13
20240216,140500,1172530920,16280,16310,16310,16280,951
20240216,140400,1157032760,16290,16340,16350,16290,1517
20240216,140300,1132265680,16330,16330,16330,16330,0
20240216,140200,1132265680,16330,16330,16330,16330,0
20240216,140100,1132265680,16330,16320,16330,16320,177
20240216,140000,1129376260,16310,16300,16310,16300,594
20240216,135900,1119688390,16290,16290,16290,16290,25
20240216,135800,1119281140,16280,16300,16300,16280,385
20240216,135700,1113007840,16290,16290,16290,16290,165
20240216,135600,1110319990,16300,16290,16300,16290,372
20240216,135500,1104256800,16300,16320,16320,16300,636
20240216,135400,1093881740,16340,16340,16340,16340,1
20240216,135300,1093865400,16310,16320,16320,16310,177
20240216,135200,1090976810,16330,16340,16340,16330,594
20240216,135100,1081272330,16350,16360,16360,16350,241
20240216,135000,1077329970,16360,16370,16370,16350,337
20240216,134900,1071818140,16370,16380,16380,16370,552
20240216,134800,1062778380,16360,16380,16380,16360,518
20240216,134700,1054299110,16370,16390,16390,16360,300
20240216,134600,1049384230,16380,16350,16380,16330,787
20240216,134500,1036506390,16340,16310,16340,16310,428
20240216,134400,1029518130,16310,16340,16340,16310,131
20240216,134300,1027379320,16320,16330,16340,16310,520
20240216,134200,1018891770,16310,16300,16310,16300,940
20240216,134100,1003561370,16280,16280,16280,16280,0
20240216,134000,1003561370,16280,16280,16280,16280,6
20240216,133900,1003463690,16270,16270,16270,16270,129
20240216,133800,1001364860,16250,16320,16320,16250,3355
20240216,133700,946685150,16320,16320,16340,16310,186
20240216,133600,943648680,16310,16250,16310,16250,1053
20240216,133500,926499520,16250,16240,16250,16240,646
20240216,133400,916003070,16240,16220,16240,16220,566
20240216,133300,906821010,16210,16210,16220,16200,198
20240216,133200,903611250,16210,16200,16210,16200,270
20240216,133100,899235250,16200,16190,16200,16180,496
20240216,133000,891203290,16180,16180,16180,16180,72
20240216,132900,890038330,16180,16180,16180,16180,74
20240216,132800,888841010,16180,16180,16180,16170,398
20240216,132700,882401380,16180,16180,16180,16180,216
20240216,132600,878906500,16180,16180,16180,16180,150
20240216,132500,876479500,16180,16210,16210,16180,1094
20240216,132400,858772400,16220,16190,16250,16190,3990
20240216,132300,794071970,16180,16150,16180,16150,644
20240216,132200,783659230,16160,16140,16160,16120,114
20240216,132100,781819440,16150,16170,16170,16140,686
20240216,132000,770731190,16170,16140,16170,16140,800
20240216,131900,757810550,16130,16120,16130,16120,878
20240216,131800,743653560,16120,16110,16120,16110,318
20240216,131700,738528560,16110,16110,16110,16110,266
20240216,131600,734243300,16110,16120,16120,16110,249
20240216,131500,730230420,16100,16080,16100,16080,134
20240216,131400,728074520,16080,16080,16080,16080,1
20240216,131300,728058440,16080,16070,16080,16070,43
20240216,131200,727367160,16060,16060,16060,16050,193
20240216,131100,724267980,16070,16040,16070,16040,37
20240216,131000,723674210,16030,16020,16030,16020,60
20240216,130900,722712540,16020,16010,16020,16010,77
20240216,130800,721479680,16020,16010,16020,16010,323
20240216,130700,716306320,16000,16000,16000,16000,26
20240216,130600,715890320,16000,16010,16010,15990,568
20240216,130500,706799140,16010,15990,16020,15990,718
20240216,130400,695315990,15990,15990,15990,15990,228
20240216,130300,691670270,15990,15990,15990,15980,1114
20240216,130200,673858110,15980,15990,15990,15980,266
20240216,130100,669605080,15990,15990,15990,15980,2572
20240216,130000,628479500,15990,15930,15990,15920,1002
20240216,125900,612496780,15970,15950,15970,15940,156
20240216,125800,610010030,15980,15980,15980,15980,0
20240216,125700,610010030,15980,15950,15980,15940,289
20240216,125600,605401970,15950,15950,15980,15950,260
20240216,125500,601254670,15950,15950,15950,15950,69
20240216,125400,600154120,15980,15960,15980,15950,367
20240216,125300,594299470,15950,15950,15950,15950,0
20240216,125200,594299470,15950,15960,15960,15950,7
20240216,125100,594187790,15950,15950,15980,15950,232
20240216,125000,590487090,15950,15950,15950,15950,30
20240216,124900,590008590,15980,15980,15980,15950,73
20240216,124800,588842300,15980,15950,15980,15950,51
20240216,124700,588028130,15950,15950,15950,15950,10
20240216,124600,587868630,15940,15970,15970,15940,26
20240216,124500,587453890,15940,15940,15940,15940,25
20240216,124400,587055390,15940,15940,15940,15940,18
20240216,124300,586768470,15940,15940,15940,15940,106
20240216,124200,585078830,15940,15940,15940,15940,120
20240216,124100,583166030,15940,15940,15940,15940,200
20240216,124000,579978030,15940,15950,15950,15940,200
20240216,123900,576788700,15950,15960,15960,15950,300
20240216,123800,572003670,15950,15960,15960,15940,300
20240216,123700,567216590,15960,15960,15970,15960,71
20240216,123600,566083390,15960,15960,15960,15960,200
20240216,123500,562891390,15960,15960,15960,15960,15
20240216,123400,562651990,15960,15960,15960,15960,0
20240216,123300,562651990,15960,15960,15960,15960,290
20240216,123200,558023590,15960,15960,15960,15960,0
20240216,123100,558023590,15960,15960,15960,15960,10
20240216,123000,557863990,15960,15960,15960,15960,625
20240216,122900,547888990,15960,15960,15970,15960,501
20240216,122800,539893020,15960,15960,15960,15960,0
20240216,122700,539893020,15960,15970,15970,15960,13
20240216,122600,539685430,15980,15970,15990,15960,671
20240216,122500,528968670,15970,15980,15990,15970,84
20240216,122400,527625560,15960,15960,15960,15960,0
20240216,122300,527625560,15960,16000,16000,15960,8
20240216,122200,527497760,15960,15980,15980,15960,95
20240216,122100,525981540,16000,15980,16000,15970,142
20240216,122000,523712010,15990,15990,15990,15990,0
20240216,121900,523712010,15990,15990,15990,15990,2
20240216,121800,523680030,15990,15990,15990,15990,1
20240216,121700,523664040,15970,15970,15970,15970,14
20240216,121600,523440460,15970,15980,15980,15970,44
20240216,121500,522737770,15960,15970,15970,15960,125
20240216,121400,520742490,15960,15960,15960,15960,173
20240216,121300,517981410,15970,15980,15980,15970,105
20240216,121200,516304540,15990,15990,15990,15990,2
20240216,121100,516272560,15960,15970,15970,15960,16
20240216,121000,516017150,15960,15980,15990,15960,249
20240216,120900,512042660,15970,15970,15970,15970,1
20240216,120800,512026690,15960,15960,15960,15960,0
20240216,120700,512026690,15960,15970,15970,15960,59
20240216,120600,511084830,15970,15960,15970,15960,311
20240216,120500,506118290,15970,15980,15980,15970,166
20240216,120400,503467240,15980,15980,15980,15980,6
20240216,120300,503371360,15980,16000,16010,15980,1368
20240216,120200,481485750,16010,16000,16010,16000,254
20240216,120100,477421740,16010,16030,16030,16000,698
20240216,120000,466245250,16030,16030,16030,16030,13
20240216,115900,466036860,16030,16040,16040,16030,117
20240216,115800,464161300,16040,16040,16040,16040,0
20240216,115700,464161300,16040,16040,16040,16040,0
20240216,115600,464161300,16040,16030,16040,16030,23
20240216,115500,463792550,16030,16030,16030,16030,21
20240216,115400,463455920,16040,16040,16040,16040,3
20240216,115300,463407800,16020,16030,16030,16020,231
20240216,115200,459704980,16040,16060,16060,16040,342
20240216,115100,454219280,16060,16050,16060,16040,166
20240216,115000,451554990,16050,16040,16050,16040,310
20240216,114900,446579570,16050,16090,16090,16050,1369
20240216,114800,424584890,16090,16090,16090,16090,23
20240216,114700,424214820,16090,16090,16090,16090,11
20240216,114600,424037830,16080,16090,16090,16070,390
20240216,114500,417770410,16070,16100,16100,16070,1357
20240216,114400,395935180,16100,16100,16100,16100,13
20240216,114300,395725880,16100,16100,16100,16100,30
20240216,114200,395242880,16100,16100,16100,16100,3
20240216,114100,395194580,16100,16100,16100,16100,30
20240216,114000,394711580,16100,16100,16100,16100,16
20240216,113900,394453980,16120,16120,16120,16120,1
20240216,113800,394437860,16100,16110,16110,16100,14
20240216,113700,394212410,16110,16120,16120,16110,67
20240216,113600,393132830,16110,16110,16110,16110,0
20240216,113500,393132830,16110,16110,16110,16110,6
20240216,113400,393036170,16100,16110,16110,16100,33
20240216,113300,392504840,16110,16110,16110,16110,155
20240216,113200,390007790,16120,16120,16140,16100,349
20240216,113100,384383250,16120,16100,16120,16100,53
20240216,113000,383529930,16100,16100,16100,16100,1
20240216,112900,383513830,16120,16120,16120,16120,1
20240216,112800,383497710,16100,16120,16120,16100,135
20240216,112700,381324190,16100,16110,16110,16100,23
20240216,112600,380953790,16110,16100,16110,16100,26
20240216,112500,380534990,16100,16110,16110,16100,44
20240216,112400,379826360,16110,16110,16110,16110,0
20240216,112300,379826360,16110,16110,16110,16110,7
20240216,112200,379713590,16110,16140,16140,16110,1016
20240216,112100,363343560,16130,16130,16130,16130,0
20240216,112000,363343560,16130,16130,16130,16130,0
20240216,111900,363343560,16130,16130,16130,16130,40
20240216,111800,362698360,16130,16130,16130,16130,0
20240216,111700,362698360,16130,16130,16130,16130,13
20240216,111600,362488670,16130,16150,16150,16130,48
20240216,111500,361713990,16130,16130,16130,16130,0
20240216,111400,361713990,16130,16130,16130,16130,0
20240216,111300,361713990,16130,16130,16130,16130,37
20240216,111200,361117180,16180,16180,16180,16180,105
20240216,111100,359418280,16180,16240,16240,16180,513
20240216,111000,351087940,16180,16180,16180,16180,40
20240216,110900,350440740,16270,16240,16270,16240,705
20240216,110800,338973250,16240,16240,16240,16240,0
20240216,110700,338973250,16240,16180,16240,16180,217
20240216,110600,335450190,16180,16180,16180,16180,13
20240216,110500,335239850,16140,16140,16140,16140,0
20240216,110400,335239850,16140,16260,16300,16140,1874
20240216,110300,304758120,16160,16160,16160,16160,1
20240216,110200,304741960,16160,16160,16160,16160,1
20240216,110100,304725800,16160,16160,16160,16160,2
20240216,110000,304693480,16160,16180,16180,16160,13
20240216,105900,304483200,16190,16230,16230,16190,639
20240216,105800,294122900,16230,16270,16300,16220,79
20240216,105700,292838700,16260,16180,16260,16180,150
20240216,105600,290406340,16160,16160,16160,16160,0
20240216,105500,290406340,16160,16160,16160,16160,20
20240216,105400,290083140,16180,16160,16180,16160,49
20240216,105300,289290390,16160,16160,16160,16160,17
20240216,105200,289015670,16160,16160,16160,16160,5
20240216,105100,288934870,16120,16120,16120,16120,5
20240216,105000,288854270,16120,16120,16120,16120,0
20240216,104900,288854270,16120,16120,16120,16120,13
20240216,104800,288644710,16120,16130,16130,16120,28
20240216,104700,288193120,16130,16130,16130,16130,39
20240216,104600,287564050,16160,16130,16160,16130,42
20240216,104500,286885610,16130,16130,16130,16130,0
20240216,104400,286885610,16130,16130,16130,16130,22
20240216,104300,286530750,16130,16130,16130,16130,32
20240216,104200,286014590,16140,16140,16140,16140,2
20240216,104100,285982310,16140,16140,16140,16140,0
20240216,104000,285982310,16140,16120,16140,16120,276
20240216,103900,281533130,16120,16120,16120,16110,25
20240216,103800,281130200,16110,16110,16110,16110,20
20240216,103700,280808000,16120,16130,16130,16120,146
20240216,103600,278453180,16130,16130,16130,16130,0
20240216,103500,278453180,16130,16130,16130,16130,0
20240216,103400,278453180,16130,16120,16150,16120,548
20240216,103300,269618810,16120,16140,16140,16120,520
20240216,103200,261234570,16140,16140,16140,16140,0
20240216,103100,261234570,16140,16140,16140,16140,4
20240216,103000,261170010,16130,16130,16130,16130,3
20240216,102900,261121620,16130,16130,16150,16130,165
20240216,102800,258460150,16130,16130,16130,16130,129
20240216,102700,256379380,16130,16130,16130,16130,58
20240216,102600,255443840,16130,16150,16150,16130,49
20240216,102500,254653150,16160,16160,16160,16160,0
20240216,102400,254653150,16160,16160,16160,16130,578
20240216,102300,245320130,16150,16150,16150,16150,15
20240216,102200,245077880,16150,16150,16150,16150,69
20240216,102100,243963530,16150,16140,16150,16140,12
20240216,102000,243769830,16140,16150,16150,16140,268
20240216,101900,239442620,16150,16150,16150,16150,0
20240216,101800,239442620,16150,16210,16220,16150,52
20240216,101700,238601300,16210,16220,16220,16210,178
20240216,101600,235714200,16220,16220,16220,16220,8
20240216,101500,235584440,16220,16230,16230,16220,53
20240216,101400,234724430,16240,16250,16250,16240,174
20240216,101300,231897100,16250,16250,16250,16250,23
20240216,101200,231523350,16250,16250,16250,16250,45
20240216,101100,230792100,16240,16240,16240,16240,13
20240216,101000,230580980,16240,16240,16240,16240,0
20240216,100900,230580980,16240,16240,16240,16240,0
20240216,100800,230580980,16240,16240,16240,16240,0
20240216,100700,230580980,16240,16240,16240,16240,4
20240216,100600,230516020,16250,16310,16320,16250,187
20240216,100500,227467300,16360,16350,16400,16330,1109
20240216,100400,209313400,16310,16280,16340,16280,666
20240216,100300,198451320,16250,16220,16270,16220,580
20240216,100200,189026190,16230,16220,16230,16220,13
20240216,100100,188815210,16220,16220,16220,16220,57
20240216,100000,187890670,16220,16220,16220,16220,29
20240216,095900,187420290,16220,16230,16230,16220,132
20240216,095800,185278030,16220,16220,16230,16220,298
20240216,095700,180441890,16220,16220,16220,16220,142
20240216,095600,178138650,16220,16220,16220,16200,975
20240216,095500,162337830,16220,16220,16220,16210,534
20240216,095400,153681150,16220,16230,16230,16210,130
20240216,095300,151572450,16230,16240,16250,16230,61
20240216,095200,150581850,16230,16220,16240,16220,185
20240216,095100,147577970,16210,16210,16210,16210,5
20240216,095000,147496920,16200,16150,16200,16150,600
20240216,094900,137794210,16140,16170,16170,16140,417
20240216,094800,131058600,16160,16160,16160,16160,0
20240216,094700,131058600,16160,16160,16160,16160,0
20240216,094600,131058600,16160,16160,16160,16160,46
20240216,094500,130315240,16160,16150,16160,16150,2
20240216,094400,130282930,16150,16150,16150,16150,97
20240216,094300,128716380,16170,16170,16170,16170,23
20240216,094200,128344470,16160,16200,16200,16150,72
20240216,094100,127178490,16150,16150,16150,16150,1
20240216,094000,127162340,16150,16150,16200,16150,8
20240216,093900,127032890,16150,16150,16150,16150,16
20240216,093800,126774490,16150,16150,16150,16140,91
20240216,093700,125304870,16150,16150,16150,16150,113
20240216,093600,123479920,16150,16150,16150,16150,6
20240216,093500,123383020,16140,16140,16140,16140,29
20240216,093400,122914960,16140,16140,16140,16140,1
20240216,093300,122898820,16140,16200,16200,16140,54
20240216,093200,122026680,16140,16150,16150,16130,758
20240216,093100,109794840,16160,16190,16190,16160,11
20240216,093000,109617010,16190,16130,16190,16130,478
20240216,092900,101902420,16130,16130,16130,16130,10
20240216,092800,101741120,16130,16140,16140,16120,209
20240216,092700,98370300,16230,16210,16240,16130,216
20240216,092600,94867780,16130,16190,16190,16120,299
20240216,092500,90029400,16190,16230,16230,16190,23
20240216,092400,89656190,16230,16130,16230,16130,176
20240216,092300,86809240,16120,16130,16130,16120,174
20240216,092200,84003910,16130,16140,16150,16130,57
20240216,092100,83084420,16140,16170,16180,16140,585
20240216,092000,73633880,16160,16150,16160,16150,12
20240216,091900,73440030,16140,16150,16150,16140,73
20240216,091800,72261180,16140,16140,16140,16140,4
20240216,091700,72196620,16140,16150,16150,16140,30
20240216,091600,71712330,16190,16170,16210,16170,195
20240216,091500,68554970,16170,16120,16170,16120,89
20240216,091400,67119840,16120,16160,16160,16120,217
20240216,091300,63621000,16100,16150,16160,16100,267
20240216,091200,59319100,16100,16110,16110,16100,568
20240216,091100,50172310,16110,16140,16140,16110,352
20240216,091000,44497280,16100,16230,16230,16100,944
20240216,090900,29237040,16300,16240,16300,16240,1020
20240216,090800,12621200,16230,16230,16230,16230,11
20240216,090700,12442670,16230,16190,16230,16190,45
20240216,090600,11713760,16190,16200,16200,16150,148
20240216,090500,9317890,16200,16220,16250,16200,50
20240216,090400,8506140,16210,16200,16210,16190,114
20240216,090300,6659330,16200,16120,16200,16120,30
20240216,090200,6174850,16110,16110,16110,16110,6
20240216,090100,6078190,16100,16110,16110,16100,44
20240216,090000,5369600,16100,16130,16130,16060,333