KissMeData/005710/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184500,194266750,6420,6420,6420,6420,334
20240220,184400,194266750,6420,6420,6420,6420,0
20240220,184300,194266750,6420,6420,6420,6420,0
20240220,184200,194266750,6420,6420,6420,6420,0
20240220,184100,194266750,6420,6420,6420,6420,0
20240220,184000,194266750,6420,6420,6420,6420,0
20240220,183900,194266750,6420,6420,6420,6420,0
20240220,183800,194266750,6420,6420,6420,6420,0
20240220,183700,194266750,6420,6420,6420,6420,0
20240220,183600,194266750,6420,6420,6420,6420,0
20240220,183500,194266750,6420,6420,6420,6420,0
20240220,183400,194266750,6420,6420,6420,6420,0
20240220,183300,194266750,6420,6420,6420,6420,0
20240220,183200,194266750,6420,6420,6420,6420,0
20240220,183100,194266750,6420,6420,6420,6420,0
20240220,183000,194266750,6420,6420,6420,6420,0
20240220,182900,194266750,6420,6420,6420,6420,0
20240220,182800,194266750,6420,6420,6420,6420,0
20240220,182700,194266750,6420,6420,6420,6420,0
20240220,182600,194266750,6420,6420,6420,6420,0
20240220,182500,194266750,6420,6420,6420,6420,0
20240220,182400,194266750,6420,6420,6420,6420,0
20240220,182300,194266750,6420,6420,6420,6420,0
20240220,182200,194266750,6420,6420,6420,6420,0
20240220,182100,194266750,6420,6420,6420,6420,0
20240220,182000,194266750,6420,6420,6420,6420,0
20240220,181900,194266750,6420,6420,6420,6420,0
20240220,181800,194266750,6420,6420,6420,6420,0
20240220,181700,194266750,6420,6420,6420,6420,0
20240220,181600,194266750,6420,6420,6420,6420,0
20240220,181500,194266750,6420,6420,6420,6420,334
20240220,181400,194266750,6420,6420,6420,6420,0
20240220,181300,194266750,6420,6420,6420,6420,0
20240220,181200,194266750,6420,6420,6420,6420,0
20240220,181100,194266750,6420,6420,6420,6420,0
20240220,181000,194266750,6420,6420,6420,6420,0
20240220,180900,194266750,6420,6420,6420,6420,0
20240220,180800,194266750,6420,6420,6420,6420,0
20240220,180700,194266750,6420,6420,6420,6420,0
20240220,180600,194266750,6420,6420,6420,6420,0
20240220,180500,194266750,6420,6420,6420,6420,0
20240220,180400,194266750,6420,6420,6420,6420,0
20240220,180300,194266750,6420,6420,6420,6420,0
20240220,180200,194266750,6420,6420,6420,6420,0
20240220,180100,194266750,6420,6420,6420,6420,0
20240220,180000,194266750,6420,6420,6420,6420,0
20240220,175900,194266750,6420,6420,6420,6420,0
20240220,175800,194266750,6420,6420,6420,6420,0
20240220,175700,194266750,6420,6420,6420,6420,0
20240220,175600,194266750,6420,6420,6420,6420,0
20240220,175500,194266750,6420,6420,6420,6420,0
20240220,175400,194266750,6420,6420,6420,6420,0
20240220,175300,194266750,6420,6420,6420,6420,0
20240220,175200,194266750,6420,6420,6420,6420,0
20240220,175100,194266750,6420,6420,6420,6420,0
20240220,175000,194266750,6420,6420,6420,6420,0
20240220,174900,194266750,6420,6420,6420,6420,0
20240220,174800,194266750,6420,6420,6420,6420,0
20240220,174700,194266750,6420,6420,6420,6420,0
20240220,174600,194266750,6420,6420,6420,6420,0
20240220,174500,194266750,6420,6420,6420,6420,334
20240220,174400,194266750,6420,6420,6420,6420,0
20240220,174300,194266750,6420,6420,6420,6420,0
20240220,174200,194266750,6420,6420,6420,6420,0
20240220,174100,194266750,6420,6420,6420,6420,0
20240220,174000,194266750,6420,6420,6420,6420,0
20240220,173900,194266750,6420,6420,6420,6420,0
20240220,173800,194266750,6420,6420,6420,6420,0
20240220,173700,194266750,6420,6420,6420,6420,0
20240220,173600,194266750,6420,6420,6420,6420,0
20240220,173500,194266750,6420,6420,6420,6420,0
20240220,173400,194266750,6420,6420,6420,6420,0
20240220,173300,194266750,6420,6420,6420,6420,0
20240220,173200,194266750,6420,6420,6420,6420,0
20240220,173100,194266750,6420,6420,6420,6420,0
20240220,173000,194266750,6420,6420,6420,6420,0
20240220,172900,194266750,6420,6420,6420,6420,0
20240220,172800,194266750,6420,6420,6420,6420,0
20240220,172700,194266750,6420,6420,6420,6420,0
20240220,172600,194266750,6420,6420,6420,6420,0
20240220,172500,194266750,6420,6420,6420,6420,0
20240220,172400,194266750,6420,6420,6420,6420,0
20240220,172300,194266750,6420,6420,6420,6420,0
20240220,172200,194266750,6420,6420,6420,6420,0
20240220,172100,194266750,6420,6420,6420,6420,0
20240220,172000,194266750,6420,6420,6420,6420,0
20240220,171900,194266750,6420,6420,6420,6420,0
20240220,171800,194266750,6420,6420,6420,6420,0
20240220,171700,194266750,6420,6420,6420,6420,0
20240220,171600,194266750,6420,6420,6420,6420,0
20240220,171500,194266750,6420,6420,6420,6420,334
20240220,171400,194266750,6420,6420,6420,6420,0
20240220,171300,194266750,6420,6420,6420,6420,0
20240220,171200,194266750,6420,6420,6420,6420,0
20240220,171100,194266750,6420,6420,6420,6420,0
20240220,171000,194266750,6420,6420,6420,6420,0
20240220,170900,194266750,6420,6420,6420,6420,0
20240220,170800,194266750,6420,6420,6420,6420,0
20240220,170700,194266750,6420,6420,6420,6420,0
20240220,170600,194266750,6420,6420,6420,6420,0
20240220,170500,194266750,6420,6420,6420,6420,0
20240220,170400,194266750,6420,6420,6420,6420,0
20240220,170300,194266750,6420,6420,6420,6420,0
20240220,170200,194266750,6420,6420,6420,6420,0
20240220,170100,194266750,6420,6420,6420,6420,0
20240220,170000,194266750,6420,6420,6420,6420,0
20240220,165900,194266750,6420,6420,6420,6420,0
20240220,165800,194266750,6420,6420,6420,6420,0
20240220,165700,194266750,6420,6420,6420,6420,0
20240220,165600,194266750,6420,6420,6420,6420,0
20240220,165500,194266750,6420,6420,6420,6420,0
20240220,165400,194266750,6420,6420,6420,6420,0
20240220,165300,194266750,6420,6420,6420,6420,0
20240220,165200,194266750,6420,6420,6420,6420,0
20240220,165100,194266750,6420,6420,6420,6420,0
20240220,165000,194266750,6420,6420,6420,6420,0
20240220,164900,194266750,6420,6420,6420,6420,0
20240220,164800,194266750,6420,6420,6420,6420,0
20240220,164700,194266750,6420,6420,6420,6420,0
20240220,164600,194266750,6420,6420,6420,6420,0
20240220,164500,194266750,6420,6420,6420,6420,334
20240220,164400,194266750,6420,6420,6420,6420,0
20240220,164300,194266750,6420,6420,6420,6420,0
20240220,164200,194266750,6420,6420,6420,6420,0
20240220,164100,194266750,6420,6420,6420,6420,0
20240220,164000,194266750,6420,6420,6420,6420,0
20240220,163900,194266750,6420,6420,6420,6420,0
20240220,163800,194266750,6420,6420,6420,6420,0
20240220,163700,194266750,6420,6420,6420,6420,0
20240220,163600,194266750,6420,6420,6420,6420,0
20240220,163500,194266750,6420,6420,6420,6420,0
20240220,163400,194266750,6420,6420,6420,6420,0
20240220,163300,194266750,6420,6420,6420,6420,0
20240220,163200,194266750,6420,6420,6420,6420,0
20240220,163100,194266750,6420,6420,6420,6420,0
20240220,163000,194266750,6420,6420,6420,6420,0
20240220,162900,194266750,6420,6420,6420,6420,0
20240220,162800,194266750,6420,6420,6420,6420,0
20240220,162700,194266750,6420,6420,6420,6420,0
20240220,162600,194266750,6420,6420,6420,6420,0
20240220,162500,194266750,6420,6420,6420,6420,0
20240220,162400,194266750,6420,6420,6420,6420,0
20240220,162300,194266750,6420,6420,6420,6420,0
20240220,162200,194266750,6420,6420,6420,6420,0
20240220,162100,194266750,6420,6420,6420,6420,0
20240220,162000,194266750,6420,6420,6420,6420,0
20240220,161900,194266750,6420,6420,6420,6420,0
20240220,161800,194266750,6420,6420,6420,6420,0
20240220,161700,194266750,6420,6420,6420,6420,0
20240220,161600,194266750,6420,6420,6420,6420,0
20240220,161500,194266750,6420,6420,6420,6420,334
20240220,161400,194266750,6420,6420,6420,6420,0
20240220,161300,194266750,6420,6420,6420,6420,0
20240220,161200,194266750,6420,6420,6420,6420,0
20240220,161100,194266750,6420,6420,6420,6420,0
20240220,161000,194266750,6420,6420,6420,6420,0
20240220,160900,194266750,6420,6420,6420,6420,0
20240220,160800,194266750,6420,6420,6420,6420,0
20240220,160700,194266750,6420,6420,6420,6420,0
20240220,160600,194266750,6420,6420,6420,6420,0
20240220,160500,194266750,6420,6420,6420,6420,0
20240220,160400,194266750,6420,6420,6420,6420,0
20240220,160300,194266750,6420,6420,6420,6420,0
20240220,160200,194266750,6420,6420,6420,6420,0
20240220,160100,194266750,6420,6420,6420,6420,0
20240220,160000,194266750,6420,6420,6420,6420,0
20240220,155900,194266750,6420,6420,6420,6420,0
20240220,155800,194266750,6420,6420,6420,6420,0
20240220,155700,194266750,6420,6420,6420,6420,0
20240220,155600,194266750,6420,6420,6420,6420,0
20240220,155500,194266750,6420,6420,6420,6420,0
20240220,155400,194266750,6420,6420,6420,6420,0
20240220,155300,194266750,6420,6420,6420,6420,0
20240220,155200,194266750,6420,6420,6420,6420,0
20240220,155100,194266750,6420,6420,6420,6420,0
20240220,155000,194266750,6420,6420,6420,6420,0
20240220,154900,194266750,6420,6420,6420,6420,0
20240220,154800,194266750,6420,6420,6420,6420,0
20240220,154700,194266750,6420,6420,6420,6420,0
20240220,154600,194266750,6420,6420,6420,6420,0
20240220,154500,194266750,6420,6420,6420,6420,334
20240220,154400,194266750,6420,6420,6420,6420,0
20240220,154300,194266750,6420,6420,6420,6420,0
20240220,154200,194266750,6420,6420,6420,6420,0
20240220,154100,194266750,6420,6420,6420,6420,0
20240220,154000,194266750,6420,6420,6420,6420,0
20240220,153900,194266750,6420,6420,6420,6420,0
20240220,153800,194266750,6420,6420,6420,6420,0
20240220,153700,194266750,6420,6420,6420,6420,0
20240220,153600,194266750,6420,6420,6420,6420,0
20240220,153500,194266750,6420,6420,6420,6420,0
20240220,153400,194266750,6420,6420,6420,6420,0
20240220,153300,194266750,6420,6420,6420,6420,0
20240220,153200,194266750,6420,6420,6420,6420,0
20240220,153100,194266750,6420,6420,6420,6420,0
20240220,153000,194266750,6420,6420,6420,6420,334
20240220,152900,192122470,6420,6420,6420,6420,0
20240220,152800,192122470,6420,6420,6420,6420,0
20240220,152700,192122470,6420,6420,6420,6420,0
20240220,152600,192122470,6420,6420,6420,6420,0
20240220,152500,192122470,6420,6420,6420,6420,0
20240220,152400,192122470,6420,6420,6420,6420,0
20240220,152300,192122470,6420,6420,6420,6420,0
20240220,152200,192122470,6420,6420,6420,6420,0
20240220,152100,192122470,6420,6420,6420,6420,0
20240220,152000,192122470,6420,6420,6420,6420,0
20240220,151900,192122470,6420,6400,6420,6390,208
20240220,151800,190791160,6440,6410,6440,6410,123
20240220,151700,190002700,6430,6420,6440,6400,270
20240220,151600,188273770,6390,6400,6400,6390,135
20240220,151500,187410230,6410,6410,6420,6410,618
20240220,151400,183444420,6420,6400,6420,6400,519
20240220,151300,180121040,6410,6410,6410,6410,34
20240220,151200,179903100,6420,6420,6420,6420,0
20240220,151100,179903100,6420,6420,6420,6420,0
20240220,151000,179903100,6420,6420,6420,6420,1
20240220,150900,179896680,6410,6410,6410,6410,4
20240220,150800,179871040,6440,6410,6440,6400,6
20240220,150700,179832570,6440,6400,6440,6400,616
20240220,150600,175887040,6410,6400,6410,6400,474
20240220,150500,172852540,6410,6410,6410,6410,0
20240220,150400,172852540,6410,6410,6410,6410,0
20240220,150300,172852540,6410,6410,6410,6410,143
20240220,150200,171935910,6410,6410,6410,6410,11
20240220,150100,171865400,6420,6430,6430,6420,36
20240220,150000,171634010,6430,6430,6440,6430,22
20240220,145900,171492500,6430,6420,6430,6420,206
20240220,145800,170169580,6420,6420,6420,6420,2
20240220,145700,170156740,6440,6440,6440,6440,1
20240220,145600,170150300,6440,6440,6440,6440,4
20240220,145500,170124540,6440,6440,6440,6440,5
20240220,145400,170092340,6440,6440,6440,6440,0
20240220,145300,170092340,6440,6440,6440,6440,2
20240220,145200,170079460,6420,6420,6420,6420,0
20240220,145100,170079460,6420,6420,6420,6420,0
20240220,145000,170079460,6420,6410,6420,6410,738
20240220,144900,165342220,6400,6400,6400,6400,0
20240220,144800,165342220,6400,6390,6400,6390,20
20240220,144700,165214320,6400,6400,6400,6400,233
20240220,144600,163723120,6400,6400,6400,6400,0
20240220,144500,163723120,6400,6400,6400,6400,0
20240220,144400,163723120,6400,6400,6400,6400,2
20240220,144300,163710320,6410,6410,6410,6410,0
20240220,144200,163710320,6410,6420,6420,6410,93
20240220,144100,163113680,6430,6430,6430,6430,24
20240220,144000,162959360,6430,6430,6430,6430,5
20240220,143900,162927210,6430,6430,6430,6430,106
20240220,143800,162245630,6450,6450,6450,6450,50
20240220,143700,161923130,6430,6430,6430,6430,5
20240220,143600,161890980,6420,6420,6420,6420,67
20240220,143500,161460840,6420,6420,6420,6420,159
20240220,143400,160440060,6440,6440,6440,6440,0
20240220,143300,160440060,6440,6440,6440,6440,4
20240220,143200,160414300,6430,6430,6430,6430,175
20240220,143100,159289050,6430,6430,6430,6430,0
20240220,143000,159289050,6430,6430,6430,6410,18
20240220,142900,159173630,6430,6430,6430,6430,10
20240220,142800,159109330,6430,6430,6430,6430,0
20240220,142700,159109330,6430,6430,6430,6430,0
20240220,142600,159109330,6430,6430,6430,6430,0
20240220,142500,159109330,6430,6410,6430,6410,2
20240220,142400,159096490,6390,6390,6390,6390,0
20240220,142300,159096490,6390,6390,6390,6390,0
20240220,142200,159096490,6390,6390,6390,6390,0
20240220,142100,159096490,6390,6410,6410,6390,900
20240220,142000,153340690,6420,6420,6420,6420,0
20240220,141900,153340690,6420,6420,6420,6420,1
20240220,141800,153334270,6410,6410,6410,6410,0
20240220,141700,153334270,6410,6410,6410,6410,30
20240220,141600,153141970,6410,6410,6410,6410,11
20240220,141500,153071460,6410,6410,6410,6410,2
20240220,141400,153058640,6410,6410,6410,6410,62
20240220,141300,152661220,6410,6410,6410,6410,0
20240220,141200,152661220,6410,6410,6410,6410,4
20240220,141100,152635580,6420,6420,6420,6420,0
20240220,141000,152635580,6420,6420,6420,6420,0
20240220,140900,152635580,6420,6420,6420,6420,0
20240220,140800,152635580,6420,6420,6420,6420,0
20240220,140700,152635580,6420,6420,6420,6420,0
20240220,140600,152635580,6420,6420,6420,6420,0
20240220,140500,152635580,6420,6420,6420,6420,0
20240220,140400,152635580,6420,6440,6440,6420,340
20240220,140300,150449360,6440,6440,6440,6440,348
20240220,140200,148208240,6450,6450,6450,6450,0
20240220,140100,148208240,6450,6450,6450,6450,0
20240220,140000,148208240,6450,6450,6450,6450,1
20240220,135900,148201790,6440,6440,6440,6440,0
20240220,135800,148201790,6440,6440,6440,6440,0
20240220,135700,148201790,6440,6440,6440,6440,0
20240220,135600,148201790,6440,6440,6440,6440,0
20240220,135500,148201790,6440,6440,6440,6440,6
20240220,135400,148163150,6440,6440,6440,6440,5
20240220,135300,148130950,6440,6440,6440,6440,155
20240220,135200,147132750,6450,6450,6450,6450,0
20240220,135100,147132750,6450,6450,6450,6450,24
20240220,135000,146977950,6470,6470,6470,6470,0
20240220,134900,146977950,6470,6470,6470,6470,0
20240220,134800,146977950,6470,6470,6470,6470,0
20240220,134700,146977950,6470,6470,6470,6470,0
20240220,134600,146977950,6470,6470,6470,6470,0
20240220,134500,146977950,6470,6470,6470,6470,0
20240220,134400,146977950,6470,6470,6470,6470,0
20240220,134300,146977950,6470,6470,6470,6470,0
20240220,134200,146977950,6470,6470,6470,6470,0
20240220,134100,146977950,6470,6470,6470,6470,0
20240220,134000,146977950,6470,6470,6470,6470,0
20240220,133900,146977950,6470,6470,6470,6470,0
20240220,133800,146977950,6470,6470,6470,6470,6
20240220,133700,146939130,6470,6470,6470,6470,2
20240220,133600,146926190,6470,6470,6470,6470,21
20240220,133500,146790320,6470,6470,6470,6470,44
20240220,133400,146505640,6470,6450,6490,6450,534
20240220,133300,143049260,6440,6440,6440,6440,0
20240220,133200,143049260,6440,6440,6440,6440,0
20240220,133100,143049260,6440,6440,6440,6440,0
20240220,133000,143049260,6440,6440,6440,6440,0
20240220,132900,143049260,6440,6440,6440,6440,0
20240220,132800,143049260,6440,6440,6440,6440,0
20240220,132700,143049260,6440,6440,6440,6440,0
20240220,132600,143049260,6440,6440,6440,6440,0
20240220,132500,143049260,6440,6440,6440,6440,0
20240220,132400,143049260,6440,6440,6440,6440,0
20240220,132300,143049260,6440,6440,6440,6440,0
20240220,132200,143049260,6440,6440,6440,6440,13
20240220,132100,142965540,6440,6440,6440,6440,13
20240220,132000,142881820,6440,6430,6490,6430,348
20240220,131900,140641930,6430,6420,6430,6420,13
20240220,131800,140558380,6420,6420,6420,6420,1
20240220,131700,140551960,6400,6400,6400,6400,0
20240220,131600,140551960,6400,6400,6400,6400,0
20240220,131500,140551960,6400,6400,6400,6400,25
20240220,131400,140391960,6410,6410,6410,6410,0
20240220,131300,140391960,6410,6410,6410,6410,0
20240220,131200,140391960,6410,6410,6410,6410,0
20240220,131100,140391960,6410,6410,6410,6410,217
20240220,131000,139000990,6400,6400,6400,6400,180
20240220,130900,137848990,6410,6410,6410,6410,0
20240220,130800,137848990,6410,6410,6410,6410,10
20240220,130700,137784890,6410,6410,6410,6410,6
20240220,130600,137746430,6410,6410,6410,6410,0
20240220,130500,137746430,6410,6410,6410,6410,0
20240220,130400,137746430,6410,6410,6410,6410,0
20240220,130300,137746430,6410,6410,6410,6410,7
20240220,130200,137701560,6410,6410,6410,6410,0
20240220,130100,137701560,6410,6410,6410,6410,3
20240220,130000,137682330,6410,6410,6410,6410,0
20240220,125900,137682330,6410,6410,6410,6410,10
20240220,125800,137618230,6400,6400,6400,6400,0
20240220,125700,137618230,6400,6400,6400,6400,50
20240220,125600,137298230,6400,6400,6400,6400,133
20240220,125500,136447030,6400,6400,6400,6400,0
20240220,125400,136447030,6400,6400,6400,6400,0
20240220,125300,136447030,6400,6400,6400,6400,0
20240220,125200,136447030,6400,6400,6400,6400,0
20240220,125100,136447030,6400,6400,6400,6400,157
20240220,125000,135442230,6400,6400,6400,6400,0
20240220,124900,135442230,6400,6400,6400,6400,3
20240220,124800,135423030,6400,6400,6400,6400,0
20240220,124700,135423030,6400,6400,6400,6400,0
20240220,124600,135423030,6400,6400,6400,6400,373
20240220,124500,133035830,6400,6400,6400,6400,0
20240220,124400,133035830,6400,6400,6400,6400,0
20240220,124300,133035830,6400,6400,6400,6400,0
20240220,124200,133035830,6400,6400,6400,6400,0
20240220,124100,133035830,6400,6400,6400,6400,20
20240220,124000,132907830,6400,6400,6400,6400,0
20240220,123900,132907830,6400,6410,6410,6400,245
20240220,123800,131338990,6410,6410,6410,6410,0
20240220,123700,131338990,6410,6410,6410,6410,0
20240220,123600,131338990,6410,6410,6410,6410,0
20240220,123500,131338990,6410,6410,6410,6410,0
20240220,123400,131338990,6410,6410,6410,6410,268
20240220,123300,129621110,6420,6420,6420,6420,0
20240220,123200,129621110,6420,6420,6420,6420,0
20240220,123100,129621110,6420,6420,6420,6420,0
20240220,123000,129621110,6420,6420,6420,6420,0
20240220,122900,129621110,6420,6420,6420,6420,0
20240220,122800,129621110,6420,6420,6420,6420,11
20240220,122700,129550490,6410,6410,6410,6410,10
20240220,122600,129486390,6420,6420,6420,6420,4
20240220,122500,129460710,6420,6420,6420,6420,0
20240220,122400,129460710,6420,6420,6420,6420,0
20240220,122300,129460710,6420,6420,6420,6420,0
20240220,122200,129460710,6420,6420,6420,6420,0
20240220,122100,129460710,6420,6420,6420,6420,0
20240220,122000,129460710,6420,6420,6420,6420,0
20240220,121900,129460710,6420,6420,6420,6420,2
20240220,121800,129447870,6400,6400,6400,6400,0
20240220,121700,129447870,6400,6400,6400,6400,0
20240220,121600,129447870,6400,6400,6400,6400,0
20240220,121500,129447870,6400,6400,6400,6400,0
20240220,121400,129447870,6400,6410,6410,6400,400
20240220,121300,126886950,6420,6420,6420,6420,0
20240220,121200,126886950,6420,6420,6420,6420,0
20240220,121100,126886950,6420,6420,6420,6420,1
20240220,121000,126880530,6440,6440,6440,6440,0
20240220,120900,126880530,6440,6440,6440,6400,563
20240220,120800,123266790,6440,6440,6440,6440,0
20240220,120700,123266790,6440,6440,6440,6440,0
20240220,120600,123266790,6440,6440,6440,6440,3
20240220,120500,123247470,6440,6440,6440,6440,50
20240220,120400,122925470,6440,6440,6440,6440,38
20240220,120300,122680750,6440,6440,6450,6410,1052
20240220,120200,115927760,6440,6450,6450,6440,3
20240220,120100,115908420,6460,6440,6460,6440,27
20240220,120000,115734520,6440,6440,6440,6440,63
20240220,115900,115328800,6450,6450,6450,6450,14
20240220,115800,115238500,6450,6450,6450,6450,0
20240220,115700,115238500,6450,6450,6450,6450,0
20240220,115600,115238500,6450,6450,6450,6450,0
20240220,115500,115238500,6450,6450,6450,6450,5
20240220,115400,115206250,6450,6450,6450,6450,0
20240220,115300,115206250,6450,6450,6450,6450,43
20240220,115200,114928900,6460,6460,6460,6460,0
20240220,115100,114928900,6460,6460,6460,6460,0
20240220,115000,114928900,6460,6460,6460,6460,0
20240220,114900,114928900,6460,6460,6460,6460,9
20240220,114800,114870760,6480,6480,6480,6480,0
20240220,114700,114870760,6480,6480,6480,6480,0
20240220,114600,114870760,6480,6480,6480,6480,0
20240220,114500,114870760,6480,6480,6480,6480,0
20240220,114400,114870760,6480,6480,6480,6480,5
20240220,114300,114838360,6480,6480,6480,6480,0
20240220,114200,114838360,6480,6480,6480,6480,1
20240220,114100,114831880,6480,6480,6480,6480,0
20240220,114000,114831880,6480,6480,6480,6480,0
20240220,113900,114831880,6480,6480,6480,6480,0
20240220,113800,114831880,6480,6470,6480,6470,3
20240220,113700,114812460,6490,6490,6490,6490,0
20240220,113600,114812460,6490,6450,6490,6450,24
20240220,113500,114657230,6440,6440,6440,6440,0
20240220,113400,114657230,6440,6440,6440,6440,0
20240220,113300,114657230,6440,6440,6440,6440,0
20240220,113200,114657230,6440,6440,6440,6440,0
20240220,113100,114657230,6440,6440,6440,6440,0
20240220,113000,114657230,6440,6440,6440,6440,1
20240220,112900,114650790,6440,6440,6440,6440,1
20240220,112800,114644350,6450,6450,6450,6450,27
20240220,112700,114470200,6440,6440,6440,6440,2
20240220,112600,114457320,6470,6450,6470,6450,2
20240220,112500,114444400,6430,6430,6430,6430,60
20240220,112400,114058600,6430,6430,6430,6430,144
20240220,112300,113132680,6430,6440,6440,6430,50
20240220,112200,112810690,6460,6450,6460,6450,5
20240220,112100,112778430,6470,6440,6470,6440,129
20240220,112000,111947580,6440,6440,6440,6440,0
20240220,111900,111947580,6440,6440,6440,6440,0
20240220,111800,111947580,6440,6440,6440,6440,0
20240220,111700,111947580,6440,6440,6440,6440,50
20240220,111600,111625580,6440,6440,6440,6440,10
20240220,111500,111561180,6430,6430,6430,6430,0
20240220,111400,111561180,6430,6430,6430,6430,7
20240220,111300,111516170,6430,6430,6430,6430,13
20240220,111200,111432580,6430,6430,6430,6430,0
20240220,111100,111432580,6430,6430,6430,6430,0
20240220,111000,111432580,6430,6430,6440,6430,4
20240220,110900,111406850,6450,6450,6450,6450,0
20240220,110800,111406850,6450,6450,6450,6450,3
20240220,110700,111387500,6430,6430,6430,6430,3
20240220,110600,111368210,6450,6430,6450,6430,14
20240220,110500,111278150,6430,6410,6440,6410,72
20240220,110400,110816420,6400,6410,6420,6400,350
20240220,110300,108573750,6400,6400,6400,6400,0
20240220,110200,108573750,6400,6400,6400,6400,32
20240220,110100,108368950,6400,6410,6410,6400,171
20240220,110000,107274540,6410,6390,6410,6390,59
20240220,105900,106896990,6400,6400,6400,6390,205
20240220,105800,105585020,6410,6400,6410,6400,129
20240220,105700,104759090,6410,6430,6430,6380,2630
20240220,105600,87920320,6440,6440,6440,6440,3
20240220,105500,87901000,6440,6440,6440,6440,20
20240220,105400,87772200,6440,6460,6460,6430,210
20240220,105300,86419230,6460,6460,6460,6450,61
20240220,105200,86025370,6460,6460,6460,6460,24
20240220,105100,85870330,6460,6460,6460,6460,205
20240220,105000,84546030,6460,6460,6460,6460,154
20240220,104900,83551190,6470,6480,6480,6470,432
20240220,104800,80751930,6490,6490,6490,6490,102
20240220,104700,80089950,6530,6530,6530,6530,0
20240220,104600,80089950,6530,6530,6530,6490,3831
20240220,104500,55185200,6550,6550,6550,6550,0
20240220,104400,55185200,6550,6550,6550,6550,0
20240220,104300,55185200,6550,6550,6550,6550,0
20240220,104200,55185200,6550,6550,6550,6550,0
20240220,104100,55185200,6550,6550,6550,6550,0
20240220,104000,55185200,6550,6540,6550,6540,7
20240220,103900,55139360,6550,6550,6550,6550,0
20240220,103800,55139360,6550,6550,6550,6550,0
20240220,103700,55139360,6550,6550,6550,6550,0
20240220,103600,55139360,6550,6530,6550,6530,11
20240220,103500,55067510,6560,6560,6560,6560,0
20240220,103400,55067510,6560,6560,6560,6560,0
20240220,103300,55067510,6560,6530,6560,6520,48
20240220,103200,54754230,6550,6550,6550,6550,0
20240220,103100,54754230,6550,6550,6550,6550,8
20240220,103000,54701830,6550,6540,6550,6540,17
20240220,102900,54590630,6560,6520,6560,6520,32
20240220,102800,54381630,6520,6530,6550,6520,116
20240220,102700,53625020,6540,6530,6550,6530,159
20240220,102600,52585160,6560,6560,6560,6560,0
20240220,102500,52585160,6560,6560,6560,6560,0
20240220,102400,52585160,6560,6500,6560,6500,298
20240220,102300,50641500,6520,6510,6520,6500,84
20240220,102200,50095240,6520,6520,6520,6520,0
20240220,102100,50095240,6520,6520,6520,6520,0
20240220,102000,50095240,6520,6520,6520,6520,24
20240220,101900,49938760,6560,6560,6560,6560,0
20240220,101800,49938760,6560,6560,6560,6560,0
20240220,101700,49938760,6560,6560,6560,6560,0
20240220,101600,49938760,6560,6540,6560,6510,577
20240220,101500,46177630,6570,6570,6570,6570,0
20240220,101400,46177630,6570,6570,6570,6570,0
20240220,101300,46177630,6570,6570,6570,6570,0
20240220,101200,46177630,6570,6570,6570,6570,0
20240220,101100,46177630,6570,6570,6570,6570,0
20240220,101000,46177630,6570,6570,6570,6570,0
20240220,100900,46177630,6570,6560,6570,6560,14
20240220,100800,46085780,6560,6560,6560,6560,0
20240220,100700,46085780,6560,6560,6560,6560,0
20240220,100600,46085780,6560,6560,6560,6560,16
20240220,100500,45980820,6550,6550,6550,6550,6
20240220,100400,45941520,6560,6560,6560,6550,29
20240220,100300,45751290,6570,6570,6570,6570,13
20240220,100200,45665880,6590,6590,6590,6590,0
20240220,100100,45665880,6590,6590,6590,6590,0
20240220,100000,45665880,6590,6590,6590,6590,0
20240220,095900,45665880,6590,6590,6590,6590,0
20240220,095800,45665880,6590,6590,6590,6590,10
20240220,095700,45599980,6590,6590,6590,6570,8
20240220,095600,45547320,6590,6590,6590,6590,0
20240220,095500,45547320,6590,6590,6590,6590,4
20240220,095400,45520960,6590,6570,6590,6570,8
20240220,095300,45468380,6590,6570,6590,6570,4
20240220,095200,45442080,6590,6580,6590,6550,55
20240220,095100,45080140,6550,6550,6580,6550,34
20240220,095000,44857320,6550,6550,6550,6520,68
20240220,094900,44413330,6520,6520,6520,6520,6
20240220,094800,44374210,6550,6550,6550,6550,0
20240220,094700,44374210,6550,6550,6550,6550,0
20240220,094600,44374210,6550,6550,6550,6550,0
20240220,094500,44374210,6550,6550,6550,6550,0
20240220,094400,44374210,6550,6550,6550,6550,0
20240220,094300,44374210,6550,6550,6550,6550,0
20240220,094200,44374210,6550,6550,6550,6550,0
20240220,094100,44374210,6550,6550,6550,6550,0
20240220,094000,44374210,6550,6540,6550,6540,3
20240220,093900,44354580,6550,6540,6550,6540,3
20240220,093800,44334950,6540,6540,6540,6540,4
20240220,093700,44308790,6540,6540,6540,6540,160
20240220,093600,43262390,6540,6540,6540,6540,0
20240220,093500,43262390,6540,6540,6540,6540,0
20240220,093400,43262390,6540,6540,6540,6540,0
20240220,093300,43262390,6540,6540,6540,6540,0
20240220,093200,43262390,6540,6540,6540,6540,0
20240220,093100,43262390,6540,6540,6540,6540,0
20240220,093000,43262390,6540,6530,6540,6530,7
20240220,092900,43216670,6510,6500,6510,6500,102
20240220,092800,42552660,6510,6500,6510,6490,385
20240220,092700,40053370,6520,6520,6520,6520,0
20240220,092600,40053370,6520,6520,6520,6520,0
20240220,092500,40053370,6520,6520,6520,6520,0
20240220,092400,40053370,6520,6500,6520,6500,39
20240220,092300,39799700,6510,6500,6510,6500,2
20240220,092200,39786690,6520,6520,6520,6520,0
20240220,092100,39786690,6520,6500,6520,6500,9
20240220,092000,39728150,6500,6530,6530,6500,269
20240220,091900,37978480,6540,6540,6540,6520,3
20240220,091800,37958880,6520,6500,6520,6500,280
20240220,091700,36135010,6510,6510,6510,6510,250
20240220,091600,34507510,6510,6510,6510,6490,1071
20240220,091500,27545680,6510,6510,6510,6510,41
20240220,091400,27278770,6500,6530,6530,6500,350
20240220,091300,25001810,6530,6540,6540,6530,200
20240220,091200,23695040,6530,6580,6580,6510,1993
20240220,091100,10633360,6570,6570,6570,6570,102
20240220,091000,9963220,6570,6580,6580,6570,88
20240220,090900,9384660,6570,6570,6590,6570,36
20240220,090800,9148080,6590,6590,6590,6590,281
20240220,090700,7296290,6590,6600,6630,6590,111
20240220,090600,6563810,6590,6590,6590,6590,1
20240220,090500,6557220,6620,6620,6620,6620,4
20240220,090400,6530740,6630,6560,6630,6560,16
20240220,090300,6424740,6630,6600,6630,6590,202
20240220,090200,5089450,6600,6620,6630,6600,61
20240220,090100,4685620,6620,6670,6670,6620,220
20240220,090000,3224780,6690,6620,6690,6620,487