KissMeData/003850/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184100,2658167290,12100,12100,12100,12100,2779
20240222,184000,2658167290,12100,12100,12100,12100,0
20240222,183900,2658167290,12100,12100,12100,12100,0
20240222,183800,2658167290,12100,12100,12100,12100,0
20240222,183700,2658167290,12100,12100,12100,12100,0
20240222,183600,2658167290,12100,12100,12100,12100,0
20240222,183500,2658167290,12100,12100,12100,12100,0
20240222,183400,2658167290,12100,12100,12100,12100,0
20240222,183300,2658167290,12100,12100,12100,12100,0
20240222,183200,2658167290,12100,12100,12100,12100,0
20240222,183100,2658167290,12100,12100,12100,12100,0
20240222,183000,2658167290,12100,12100,12100,12100,0
20240222,182900,2658167290,12100,12100,12100,12100,0
20240222,182800,2658167290,12100,12100,12100,12100,0
20240222,182700,2658167290,12100,12100,12100,12100,0
20240222,182600,2658167290,12100,12100,12100,12100,0
20240222,182500,2658167290,12100,12100,12100,12100,0
20240222,182400,2658167290,12100,12100,12100,12100,0
20240222,182300,2658167290,12100,12100,12100,12100,0
20240222,182200,2658167290,12100,12100,12100,12100,0
20240222,182100,2658167290,12100,12100,12100,12100,0
20240222,182000,2658167290,12100,12100,12100,12100,0
20240222,181900,2658167290,12100,12100,12100,12100,0
20240222,181800,2658167290,12100,12100,12100,12100,0
20240222,181700,2658167290,12100,12100,12100,12100,0
20240222,181600,2658167290,12100,12100,12100,12100,0
20240222,181500,2658167290,12100,12100,12100,12100,0
20240222,181400,2658167290,12100,12100,12100,12100,0
20240222,181300,2658167290,12100,12100,12100,12100,0
20240222,181200,2658167290,12100,12100,12100,12100,0
20240222,181100,2658167290,12100,12100,12100,12100,2779
20240222,181000,2658167290,12100,12100,12100,12100,0
20240222,180900,2658167290,12100,12100,12100,12100,0
20240222,180800,2658167290,12100,12100,12100,12100,0
20240222,180700,2658167290,12100,12100,12100,12100,0
20240222,180600,2658167290,12100,12100,12100,12100,0
20240222,180500,2658167290,12100,12100,12100,12100,0
20240222,180400,2658167290,12100,12100,12100,12100,0
20240222,180300,2658167290,12100,12100,12100,12100,0
20240222,180200,2658167290,12100,12100,12100,12100,0
20240222,180100,2658167290,12100,12100,12100,12100,0
20240222,180000,2658167290,12100,12100,12100,12100,0
20240222,175900,2658167290,12100,12100,12100,12100,0
20240222,175800,2658167290,12100,12100,12100,12100,0
20240222,175700,2658167290,12100,12100,12100,12100,0
20240222,175600,2658167290,12100,12100,12100,12100,0
20240222,175500,2658167290,12100,12100,12100,12100,0
20240222,175400,2658167290,12100,12100,12100,12100,0
20240222,175300,2658167290,12100,12100,12100,12100,0
20240222,175200,2658167290,12100,12100,12100,12100,0
20240222,175100,2658167290,12100,12100,12100,12100,0
20240222,175000,2658167290,12100,12100,12100,12100,0
20240222,174900,2658167290,12100,12100,12100,12100,0
20240222,174800,2658167290,12100,12100,12100,12100,0
20240222,174700,2658167290,12100,12100,12100,12100,0
20240222,174600,2658167290,12100,12100,12100,12100,0
20240222,174500,2658167290,12100,12100,12100,12100,0
20240222,174400,2658167290,12100,12100,12100,12100,0
20240222,174300,2658167290,12100,12100,12100,12100,0
20240222,174200,2658167290,12100,12100,12100,12100,0
20240222,174100,2658167290,12100,12100,12100,12100,2779
20240222,174000,2658167290,12100,12100,12100,12100,0
20240222,173900,2658167290,12100,12100,12100,12100,0
20240222,173800,2658167290,12100,12100,12100,12100,0
20240222,173700,2658167290,12100,12100,12100,12100,0
20240222,173600,2658167290,12100,12100,12100,12100,0
20240222,173500,2658167290,12100,12100,12100,12100,0
20240222,173400,2658167290,12100,12100,12100,12100,0
20240222,173300,2658167290,12100,12100,12100,12100,0
20240222,173200,2658167290,12100,12100,12100,12100,0
20240222,173100,2658167290,12100,12100,12100,12100,0
20240222,173000,2658167290,12100,12100,12100,12100,0
20240222,172900,2658167290,12100,12100,12100,12100,0
20240222,172800,2658167290,12100,12100,12100,12100,0
20240222,172700,2658167290,12100,12100,12100,12100,0
20240222,172600,2658167290,12100,12100,12100,12100,0
20240222,172500,2658167290,12100,12100,12100,12100,0
20240222,172400,2658167290,12100,12100,12100,12100,0
20240222,172300,2658167290,12100,12100,12100,12100,0
20240222,172200,2658167290,12100,12100,12100,12100,0
20240222,172100,2658167290,12100,12100,12100,12100,0
20240222,172000,2658167290,12100,12100,12100,12100,0
20240222,171900,2658167290,12100,12100,12100,12100,0
20240222,171800,2658167290,12100,12100,12100,12100,0
20240222,171700,2658167290,12100,12100,12100,12100,0
20240222,171600,2658167290,12100,12100,12100,12100,0
20240222,171500,2658167290,12100,12100,12100,12100,0
20240222,171400,2658167290,12100,12100,12100,12100,0
20240222,171300,2658167290,12100,12100,12100,12100,0
20240222,171200,2658167290,12100,12100,12100,12100,0
20240222,171100,2658167290,12100,12100,12100,12100,2779
20240222,171000,2658167290,12100,12100,12100,12100,0
20240222,170900,2658167290,12100,12100,12100,12100,0
20240222,170800,2658167290,12100,12100,12100,12100,0
20240222,170700,2658167290,12100,12100,12100,12100,0
20240222,170600,2658167290,12100,12100,12100,12100,0
20240222,170500,2658167290,12100,12100,12100,12100,0
20240222,170400,2658167290,12100,12100,12100,12100,0
20240222,170300,2658167290,12100,12100,12100,12100,0
20240222,170200,2658167290,12100,12100,12100,12100,0
20240222,170100,2658167290,12100,12100,12100,12100,0
20240222,170000,2658167290,12100,12100,12100,12100,0
20240222,165900,2658167290,12100,12100,12100,12100,0
20240222,165800,2658167290,12100,12100,12100,12100,0
20240222,165700,2658167290,12100,12100,12100,12100,0
20240222,165600,2658167290,12100,12100,12100,12100,0
20240222,165500,2658167290,12100,12100,12100,12100,0
20240222,165400,2658167290,12100,12100,12100,12100,0
20240222,165300,2658167290,12100,12100,12100,12100,0
20240222,165200,2658167290,12100,12100,12100,12100,0
20240222,165100,2658167290,12100,12100,12100,12100,0
20240222,165000,2658167290,12100,12100,12100,12100,0
20240222,164900,2658167290,12100,12100,12100,12100,0
20240222,164800,2658167290,12100,12100,12100,12100,0
20240222,164700,2658167290,12100,12100,12100,12100,0
20240222,164600,2658167290,12100,12100,12100,12100,0
20240222,164500,2658167290,12100,12100,12100,12100,0
20240222,164400,2658167290,12100,12100,12100,12100,0
20240222,164300,2658167290,12100,12100,12100,12100,0
20240222,164200,2658167290,12100,12100,12100,12100,0
20240222,164100,2658167290,12100,12100,12100,12100,2779
20240222,164000,2658167290,12100,12100,12100,12100,0
20240222,163900,2658167290,12100,12100,12100,12100,0
20240222,163800,2658167290,12100,12100,12100,12100,0
20240222,163700,2658167290,12100,12100,12100,12100,0
20240222,163600,2658167290,12100,12100,12100,12100,0
20240222,163500,2658167290,12100,12100,12100,12100,0
20240222,163400,2658167290,12100,12100,12100,12100,0
20240222,163300,2658167290,12100,12100,12100,12100,0
20240222,163200,2658167290,12100,12100,12100,12100,0
20240222,163100,2658167290,12100,12100,12100,12100,0
20240222,163000,2658167290,12100,12100,12100,12100,0
20240222,162900,2658167290,12100,12100,12100,12100,0
20240222,162800,2658167290,12100,12100,12100,12100,0
20240222,162700,2658167290,12100,12100,12100,12100,0
20240222,162600,2658167290,12100,12100,12100,12100,0
20240222,162500,2658167290,12100,12100,12100,12100,0
20240222,162400,2658167290,12100,12100,12100,12100,0
20240222,162300,2658167290,12100,12100,12100,12100,0
20240222,162200,2658167290,12100,12100,12100,12100,0
20240222,162100,2658167290,12100,12100,12100,12100,0
20240222,162000,2658167290,12100,12100,12100,12100,0
20240222,161900,2658167290,12100,12100,12100,12100,0
20240222,161800,2658167290,12100,12100,12100,12100,0
20240222,161700,2658167290,12100,12100,12100,12100,0
20240222,161600,2658167290,12100,12100,12100,12100,0
20240222,161500,2658167290,12100,12100,12100,12100,0
20240222,161400,2658167290,12100,12100,12100,12100,0
20240222,161300,2658167290,12100,12100,12100,12100,0
20240222,161200,2658167290,12100,12100,12100,12100,0
20240222,161100,2658167290,12100,12100,12100,12100,2779
20240222,161000,2658167290,12100,12100,12100,12100,0
20240222,160900,2658167290,12100,12100,12100,12100,0
20240222,160800,2658167290,12100,12100,12100,12100,0
20240222,160700,2658167290,12100,12100,12100,12100,0
20240222,160600,2658167290,12100,12100,12100,12100,0
20240222,160500,2658167290,12100,12100,12100,12100,0
20240222,160400,2658167290,12100,12100,12100,12100,0
20240222,160300,2658167290,12100,12100,12100,12100,0
20240222,160200,2658167290,12100,12100,12100,12100,0
20240222,160100,2658167290,12100,12100,12100,12100,0
20240222,160000,2658167290,12100,12100,12100,12100,0
20240222,155900,2658167290,12100,12100,12100,12100,0
20240222,155800,2658167290,12100,12100,12100,12100,0
20240222,155700,2658167290,12100,12100,12100,12100,0
20240222,155600,2658167290,12100,12100,12100,12100,0
20240222,155500,2658167290,12100,12100,12100,12100,0
20240222,155400,2658167290,12100,12100,12100,12100,0
20240222,155300,2658167290,12100,12100,12100,12100,0
20240222,155200,2658167290,12100,12100,12100,12100,0
20240222,155100,2658167290,12100,12100,12100,12100,0
20240222,155000,2658167290,12100,12100,12100,12100,0
20240222,154900,2658167290,12100,12100,12100,12100,0
20240222,154800,2658167290,12100,12100,12100,12100,0
20240222,154700,2658167290,12100,12100,12100,12100,0
20240222,154600,2658167290,12100,12100,12100,12100,0
20240222,154500,2658167290,12100,12100,12100,12100,0
20240222,154400,2658167290,12100,12100,12100,12100,0
20240222,154300,2658167290,12100,12100,12100,12100,0
20240222,154200,2658167290,12100,12100,12100,12100,0
20240222,154100,2658167290,12100,12100,12100,12100,2779
20240222,154000,2658167290,12100,12100,12100,12100,0
20240222,153900,2658167290,12100,12100,12100,12100,0
20240222,153800,2658167290,12100,12100,12100,12100,0
20240222,153700,2658167290,12100,12100,12100,12100,0
20240222,153600,2658167290,12100,12100,12100,12100,0
20240222,153500,2658167290,12100,12100,12100,12100,0
20240222,153400,2658167290,12100,12100,12100,12100,0
20240222,153300,2658167290,12100,12100,12100,12100,0
20240222,153200,2658167290,12100,12100,12100,12100,0
20240222,153100,2658167290,12100,12100,12100,12100,0
20240222,153000,2658167290,12100,12100,12100,12100,2779
20240222,152900,2624541390,12120,12120,12120,12120,0
20240222,152800,2624541390,12120,12120,12120,12120,0
20240222,152700,2624541390,12120,12120,12120,12120,0
20240222,152600,2624541390,12120,12120,12120,12120,0
20240222,152500,2624541390,12120,12120,12120,12120,0
20240222,152400,2624541390,12120,12120,12120,12120,0
20240222,152300,2624541390,12120,12120,12120,12120,0
20240222,152200,2624541390,12120,12120,12120,12120,0
20240222,152100,2624541390,12120,12120,12120,12120,0
20240222,152000,2624541390,12120,12120,12120,12120,0
20240222,151900,2624541390,12120,12110,12120,12110,577
20240222,151800,2617553910,12110,12100,12120,12090,1794
20240222,151700,2595829730,12090,12090,12100,12090,470
20240222,151600,2590147100,12090,12100,12100,12080,275
20240222,151500,2586822900,12080,12090,12090,12080,118
20240222,151400,2585396320,12090,12100,12100,12090,476
20240222,151300,2579637220,12090,12090,12100,12090,9
20240222,151200,2579528400,12090,12080,12090,12080,1073
20240222,151100,2566562340,12080,12090,12090,12080,216
20240222,151000,2563952910,12080,12080,12090,12080,199
20240222,150900,2561548980,12090,12090,12100,12080,134
20240222,150800,2559928820,12090,12080,12090,12080,442
20240222,150700,2554586060,12080,12090,12090,12080,595
20240222,150600,2547396520,12090,12100,12100,12090,52
20240222,150500,2546767340,12100,12080,12100,12080,80
20240222,150400,2545799470,12090,12090,12100,12090,1169
20240222,150300,2531660790,12090,12100,12100,12090,121
20240222,150200,2530197700,12090,12090,12100,12090,105
20240222,150100,2528928230,12090,12100,12100,12090,673
20240222,150000,2520784950,12100,12090,12100,12090,24
20240222,145900,2520494570,12090,12090,12090,12090,502
20240222,145800,2514425390,12080,12080,12080,12080,9
20240222,145700,2514316670,12080,12110,12110,12080,1232
20240222,145600,2499412410,12110,12100,12110,12100,336
20240222,145500,2495343460,12100,12100,12100,12100,201
20240222,145400,2492911360,12100,12090,12110,12090,641
20240222,145300,2485155390,12090,12080,12090,12080,1764
20240222,145200,2463833650,12080,12080,12080,12080,162
20240222,145100,2461876690,12080,12090,12090,12080,419
20240222,145000,2456813270,12090,12080,12090,12080,119
20240222,144900,2455375570,12080,12070,12080,12070,650
20240222,144800,2447523580,12070,12070,12080,12070,315
20240222,144700,2443721520,12060,12070,12080,12060,1502
20240222,144600,2425588480,12080,12070,12080,12070,229
20240222,144500,2422824280,12070,12070,12070,12070,467
20240222,144400,2417187590,12070,12080,12080,12050,11142
20240222,144300,2282853290,12080,12080,12090,12080,230
20240222,144200,2280074740,12080,12080,12080,12080,1
20240222,144100,2280062660,12080,12080,12080,12080,2
20240222,144000,2280038500,12080,12080,12080,12080,506
20240222,143900,2273926020,12090,12080,12090,12080,143
20240222,143800,2272198430,12080,12080,12080,12080,1321
20240222,143700,2256240750,12070,12070,12080,12070,1009
20240222,143600,2244061120,12070,12070,12080,12070,90
20240222,143500,2242974160,12080,12070,12080,12070,704
20240222,143400,2234476850,12080,12080,12080,12070,288
20240222,143300,2230997820,12080,12090,12090,12080,19
20240222,143200,2230768130,12090,12090,12090,12090,1
20240222,143100,2230756040,12080,12080,12080,12080,80
20240222,143000,2229789640,12080,12090,12090,12080,397
20240222,142900,2224992710,12100,12100,12100,12090,922
20240222,142800,2213839500,12110,12110,12110,12110,3
20240222,142700,2213803170,12110,12070,12110,12070,643
20240222,142600,2206033330,12070,12080,12080,12070,666
20240222,142500,2197994470,12080,12080,12080,12080,31
20240222,142400,2197619990,12080,12090,12090,12080,318
20240222,142300,2193775870,12090,12090,12090,12090,10
20240222,142200,2193654970,12100,12100,12100,12100,0
20240222,142100,2193654970,12100,12100,12100,12100,1
20240222,142000,2193642870,12100,12100,12100,12100,0
20240222,141900,2193642870,12100,12080,12100,12080,145
20240222,141800,2191888450,12070,12060,12070,12060,619
20240222,141700,2184417170,12070,12060,12070,12060,35
20240222,141600,2183995040,12070,12060,12070,12060,31
20240222,141500,2183621000,12060,12070,12070,12060,41
20240222,141400,2183126430,12060,12060,12060,12060,60
20240222,141300,2182402830,12060,12060,12070,12060,830
20240222,141200,2172388650,12070,12060,12070,12060,535
20240222,141100,2165931450,12060,12070,12070,12050,1195
20240222,141000,2151530560,12060,12060,12060,12060,5590
20240222,140900,2084115160,12060,12090,12090,12060,3558
20240222,140800,2041166030,12100,12100,12100,12090,40
20240222,140700,2040682120,12100,12100,12110,12100,816
20240222,140600,2030808490,12110,12110,12110,12110,0
20240222,140500,2030808490,12110,12110,12110,12100,74
20240222,140400,2029912850,12110,12110,12110,12110,11
20240222,140300,2029779640,12100,12090,12100,12090,325
20240222,140200,2025848590,12090,12090,12090,12090,3
20240222,140100,2025812320,12090,12100,12100,12090,1670
20240222,140000,2005611000,12100,12110,12110,12100,629
20240222,135900,1997999860,12110,12110,12110,12110,0
20240222,135800,1997999860,12110,12110,12110,12110,28
20240222,135700,1997660780,12120,12130,12130,12120,166
20240222,135600,1995648850,12120,12120,12130,12120,6878
20240222,135500,1912287360,12100,12080,12110,12080,3514
20240222,135400,1869773320,12090,12090,12090,12080,336
20240222,135300,1865713380,12080,12080,12080,12080,0
20240222,135200,1865713380,12080,12080,12080,12080,1059
20240222,135100,1852920660,12090,12090,12090,12080,111
20240222,135000,1851578750,12090,12090,12090,12090,0
20240222,134900,1851578750,12090,12090,12090,12090,0
20240222,134800,1851578750,12090,12090,12090,12090,17
20240222,134700,1851373220,12090,12090,12090,12090,10
20240222,134600,1851252320,12090,12090,12090,12090,191
20240222,134500,1848943130,12100,12100,12100,12100,0
20240222,134400,1848943130,12100,12100,12100,12100,30
20240222,134300,1848580130,12100,12070,12100,12070,1056
20240222,134200,1835820740,12070,12060,12080,12060,9
20240222,134100,1835712140,12060,12070,12070,12060,33
20240222,134000,1835313840,12070,12070,12070,12070,115
20240222,133900,1833925790,12070,12080,12080,12070,773
20240222,133800,1824593930,12080,12070,12080,12070,571
20240222,133700,1817701950,12080,12080,12080,12080,43
20240222,133600,1817182510,12080,12080,12100,12070,1195
20240222,133500,1802737650,12080,12080,12080,12080,645
20240222,133400,1794946050,12080,12090,12090,12080,70
20240222,133300,1794100250,12090,12090,12090,12090,14
20240222,133200,1793930990,12100,12100,12100,12100,253
20240222,133100,1790869690,12100,12100,12100,12100,958
20240222,133000,1779277890,12100,12100,12100,12100,93
20240222,132900,1778152590,12100,12090,12100,12090,250
20240222,132800,1775129760,12080,12080,12090,12080,15
20240222,132700,1774948500,12080,12080,12080,12080,539
20240222,132600,1768437380,12070,12070,12070,12070,0
20240222,132500,1768437380,12070,12070,12070,12070,59
20240222,132400,1767725250,12070,12070,12070,12070,9
20240222,132300,1767616620,12080,12070,12080,12070,17
20240222,132200,1767411270,12070,12070,12070,12070,324
20240222,132100,1763500590,12070,12070,12070,12070,1
20240222,132000,1763488520,12070,12060,12070,12060,155
20240222,131900,1761619070,12060,12060,12060,12060,5
20240222,131800,1761558770,12060,12080,12080,12060,540
20240222,131700,1755042460,12070,12080,12080,12070,194
20240222,131600,1752700870,12060,12060,12060,12060,258
20240222,131500,1749589390,12060,12070,12070,12060,240
20240222,131400,1746692660,12070,12060,12070,12060,210
20240222,131300,1744159050,12070,12060,12070,12060,26
20240222,131200,1743845240,12070,12070,12070,12070,0
20240222,131100,1743845240,12070,12070,12070,12060,221
20240222,131000,1741179070,12070,12080,12080,12070,527
20240222,130900,1734818020,12070,12070,12070,12070,0
20240222,130800,1734818020,12070,12070,12070,12070,1015
20240222,130700,1722566970,12080,12080,12080,12080,60
20240222,130600,1721842170,12080,12080,12080,12080,399
20240222,130500,1717022250,12070,12090,12090,12070,2
20240222,130400,1716998090,12090,12090,12090,12090,0
20240222,130300,1716998090,12090,12080,12090,12080,121
20240222,130200,1715536400,12080,12080,12080,12080,1152
20240222,130100,1701620240,12090,12100,12100,12090,119
20240222,130000,1700181520,12100,12090,12100,12090,140
20240222,125900,1698488290,12090,12090,12090,12090,218
20240222,125800,1695852670,12090,12100,12100,12090,655
20240222,125700,1687931570,12090,12090,12090,12090,1
20240222,125600,1687919480,12090,12090,12090,12090,243
20240222,125500,1684981610,12080,12080,12080,12080,462
20240222,125400,1679400650,12080,12070,12080,12070,30
20240222,125300,1679038540,12070,12070,12070,12070,99
20240222,125200,1677843610,12070,12070,12070,12070,1420
20240222,125100,1660704210,12070,12080,12080,12070,15
20240222,125000,1660523030,12090,12090,12090,12090,0
20240222,124900,1660523030,12090,12090,12090,12090,19
20240222,124800,1660293320,12080,12070,12080,12070,469
20240222,124700,1654632400,12080,12070,12080,12070,153
20240222,124600,1652785660,12070,12070,12070,12070,262
20240222,124500,1649623320,12080,12080,12080,12080,11
20240222,124400,1649490440,12080,12080,12080,12080,0
20240222,124300,1649490440,12080,12070,12080,12070,320
20240222,124200,1645627240,12070,12080,12080,12070,1413
20240222,124100,1628571000,12080,12080,12080,12070,60
20240222,124000,1627846710,12080,12070,12080,12070,307
20240222,123900,1624138180,12080,12080,12080,12080,204
20240222,123800,1621673860,12080,12070,12080,12070,43
20240222,123700,1621154720,12070,12070,12080,12070,15
20240222,123600,1620973660,12080,12080,12080,12080,0
20240222,123500,1620973660,12080,12070,12080,12070,21
20240222,123400,1620720030,12070,12070,12070,12070,500
20240222,123300,1614685030,12070,12060,12070,12060,40
20240222,123200,1614202430,12070,12060,12070,12060,541
20240222,123100,1607672660,12060,12080,12080,12060,2880
20240222,123000,1572889680,12080,12090,12090,12080,1271
20240222,122900,1557525790,12100,12100,12100,12100,1
20240222,122800,1557513690,12100,12100,12100,12100,46
20240222,122700,1556957090,12110,12110,12110,12110,1
20240222,122600,1556944980,12100,12100,12100,12100,1
20240222,122500,1556932880,12110,12100,12110,12100,12
20240222,122400,1556787580,12110,12100,12110,12100,253
20240222,122300,1553726270,12100,12100,12100,12090,422
20240222,122200,1548621090,12100,12100,12100,12100,0
20240222,122100,1548621090,12100,12090,12100,12090,549
20240222,122000,1541983430,12090,12090,12090,12090,19
20240222,121900,1541753720,12100,12100,12100,12100,0
20240222,121800,1541753720,12100,12090,12100,12090,56
20240222,121700,1541076570,12110,12110,12110,12090,1185
20240222,121600,1526738060,12110,12110,12110,12110,224
20240222,121500,1524025420,12120,12120,12120,12120,4
20240222,121400,1523976940,12110,12120,12120,12110,28
20240222,121300,1523637680,12120,12120,12120,12110,9
20240222,121200,1523528630,12120,12120,12120,12120,130
20240222,121100,1521953030,12120,12120,12120,12120,37
20240222,121000,1521504590,12110,12110,12120,12110,358
20240222,120900,1517168880,12110,12110,12110,12110,32
20240222,120800,1516781360,12120,12120,12120,12120,3
20240222,120700,1516745000,12120,12120,12120,12120,117
20240222,120600,1515326960,12120,12120,12120,12120,335
20240222,120500,1511266760,12110,12120,12120,12110,70
20240222,120400,1510418370,12120,12120,12120,12120,170
20240222,120300,1508357970,12110,12110,12110,12110,0
20240222,120200,1508357970,12110,12110,12110,12110,44
20240222,120100,1507825130,12110,12110,12110,12110,1
20240222,120000,1507813020,12120,12110,12120,12110,387
20240222,115900,1503126300,12110,12110,12110,12110,81
20240222,115800,1502145390,12110,12110,12110,12110,485
20240222,115700,1496272040,12120,12120,12120,12120,19
20240222,115600,1496041760,12120,12120,12120,12120,105
20240222,115500,1494769160,12120,12120,12120,12120,1
20240222,115400,1494757040,12130,12120,12130,12120,502
20240222,115300,1488672790,12120,12110,12120,12110,39
20240222,115200,1488200340,12110,12110,12110,12110,293
20240222,115100,1484652110,12110,12110,12120,12110,151
20240222,115000,1482822420,12110,12060,12110,12060,4955
20240222,114900,1423034790,12060,12070,12070,12060,4241
20240222,114800,1371871230,12070,12070,12070,12070,131
20240222,114700,1370290060,12070,12100,12100,12070,2329
20240222,114600,1342150910,12090,12090,12090,12090,4
20240222,114500,1342102550,12100,12100,12100,12100,1
20240222,114400,1342090450,12090,12080,12090,12080,944
20240222,114300,1330681930,12090,12090,12090,12090,21
20240222,114200,1330428040,12080,12090,12090,12080,54
20240222,114100,1329775520,12090,12090,12100,12090,289
20240222,114000,1326281270,12090,12090,12100,12090,1928
20240222,113900,1302971570,12090,12100,12100,12090,1287
20240222,113800,1287409950,12100,12100,12100,12100,5005
20240222,113700,1226849450,12100,12130,12130,12100,32
20240222,113600,1226461870,12100,12130,12130,12100,2853
20240222,113500,1191931930,12120,12120,12120,12120,400
20240222,113400,1187083930,12120,12120,12120,12120,21
20240222,113300,1186829410,12120,12120,12120,12120,727
20240222,113200,1178018170,12110,12100,12110,12100,436
20240222,113100,1172740210,12110,12120,12130,12110,5501
20240222,113000,1106098720,12120,12130,12130,12120,529
20240222,112900,1099686740,12130,12120,12130,12120,773
20240222,112800,1090317870,12120,12130,12130,12120,40
20240222,112700,1089833030,12130,12120,12130,12120,647
20240222,112600,1081991350,12120,12120,12120,12110,450
20240222,112500,1076540460,12120,12140,12140,12120,282
20240222,112400,1073122060,12140,12140,12140,12140,0
20240222,112300,1073122060,12140,12120,12140,12120,923
20240222,112200,1061929890,12120,12120,12130,12120,234
20240222,112100,1059093670,12120,12120,12120,12110,949
20240222,112000,1047591820,12120,12120,12120,12120,1088
20240222,111900,1034405260,12130,12120,12130,12120,489
20240222,111800,1028473710,12120,12130,12130,12120,113
20240222,111700,1027104020,12130,12130,12130,12130,17
20240222,111600,1026897810,12130,12120,12130,12120,522
20240222,111500,1020566050,12130,12140,12140,12120,289
20240222,111400,1017062600,12130,12130,12130,12130,22
20240222,111300,1016795740,12130,12130,12130,12130,130
20240222,111200,1015218840,12120,12130,12130,12120,797
20240222,111100,1005552080,12130,12130,12130,12130,632
20240222,111000,997885920,12130,12130,12130,12130,483
20240222,110900,992027130,12130,12140,12140,12130,77
20240222,110800,991093040,12140,12140,12140,12130,429
20240222,110700,985889040,12130,12130,12130,12130,2
20240222,110600,985864780,12120,12120,12120,12120,0
20240222,110500,985864780,12120,12130,12140,12120,1019
20240222,110400,973513520,12120,12140,12140,12120,2629
20240222,110300,941613920,12140,12140,12140,12140,2
20240222,110200,941589640,12140,12150,12150,12140,143
20240222,110100,939853470,12140,12150,12150,12140,102
20240222,110000,938615090,12150,12150,12150,12150,0
20240222,105900,938615090,12150,12140,12150,12140,78
20240222,105800,937668150,12150,12140,12150,12140,94
20240222,105700,936526800,12140,12140,12140,12140,75
20240222,105600,935616300,12140,12140,12140,12140,8
20240222,105500,935519180,12130,12140,12150,12130,364
20240222,105400,931101060,12140,12140,12150,12140,575
20240222,105300,924120550,12140,12140,12150,12140,564
20240222,105200,917273090,12140,12150,12150,12140,273
20240222,105100,913958370,12140,12150,12150,12140,659
20240222,105000,905951740,12140,12140,12150,12140,136
20240222,104900,904300600,12150,12180,12180,12150,2361
20240222,104800,875605540,12170,12190,12190,12170,31
20240222,104700,875228010,12180,12180,12180,12180,15
20240222,104600,875045310,12180,12180,12180,12180,18
20240222,104500,874826070,12180,12190,12190,12180,430
20240222,104400,869588510,12190,12190,12200,12190,32
20240222,104300,869198400,12180,12200,12200,12180,234
20240222,104200,866346000,12200,12200,12200,12200,33
20240222,104100,865943400,12210,12200,12210,12200,36
20240222,104000,865504100,12200,12200,12200,12200,1
20240222,103900,865491900,12200,12200,12200,12200,82
20240222,103800,864491500,12200,12210,12210,12200,263
20240222,103700,861282750,12220,12220,12220,12210,34
20240222,103600,860867320,12200,12200,12200,12200,107
20240222,103500,859561920,12200,12220,12220,12200,1438
20240222,103400,842016660,12220,12230,12230,12220,122
20240222,103300,840525650,12230,12220,12230,12220,72
20240222,103200,839645610,12220,12220,12220,12220,10
20240222,103100,839523410,12220,12210,12220,12210,1713
20240222,103000,818605550,12200,12190,12200,12190,312
20240222,102900,814802250,12190,12190,12190,12190,5
20240222,102800,814741300,12180,12200,12200,12180,1186
20240222,102700,800276950,12200,12220,12220,12200,895
20240222,102600,789350790,12220,12190,12220,12190,203
20240222,102500,786872160,12190,12190,12190,12190,437
20240222,102400,781545130,12180,12180,12180,12180,3
20240222,102300,781508590,12190,12160,12190,12160,1454
20240222,102200,763809470,12150,12160,12160,12140,18
20240222,102100,763590800,12160,12170,12170,12140,2987
20240222,102000,727288190,12180,12200,12200,12180,342
20240222,101900,723119110,12220,12180,12220,12180,1118
20240222,101800,709491950,12180,12160,12180,12160,54
20240222,101700,708835250,12160,12170,12170,12160,267
20240222,101600,705586360,12160,12160,12160,12160,303
20240222,101500,701901880,12160,12160,12160,12160,6
20240222,101400,701828920,12160,12160,12160,12160,40
20240222,101300,701342520,12160,12170,12180,12160,524
20240222,101200,694965500,12180,12160,12180,12160,1060
20240222,101100,682058840,12160,12160,12160,12160,23
20240222,101000,681779160,12160,12150,12160,12150,399
20240222,100900,676927920,12150,12170,12170,12150,1146
20240222,100800,662996220,12180,12190,12190,12180,1648
20240222,100700,642923470,12190,12190,12200,12190,55
20240222,100600,642252900,12190,12190,12190,12180,87
20240222,100500,641192400,12190,12190,12190,12190,114
20240222,100400,639802740,12180,12200,12200,12180,2733
20240222,100300,606467190,12200,12210,12220,12200,285
20240222,100200,602987180,12200,12200,12200,12200,369
20240222,100100,598485380,12200,12220,12220,12200,286
20240222,100000,594993730,12230,12240,12240,12220,166
20240222,095900,592963300,12240,12250,12250,12240,131
20240222,095800,591359650,12250,12250,12250,12250,1
20240222,095700,591347400,12260,12240,12260,12240,101
20240222,095600,590109160,12260,12260,12260,12250,1185
20240222,095500,575589590,12260,12260,12260,12260,202
20240222,095400,573113070,12250,12250,12260,12250,1143
20240222,095300,559102780,12250,12250,12260,12250,195
20240222,095200,556712680,12260,12260,12260,12260,232
20240222,095100,553868360,12260,12250,12260,12250,16
20240222,095000,553672250,12250,12250,12250,12250,572
20240222,094900,546665250,12250,12240,12250,12240,29
20240222,094800,546310100,12240,12260,12260,12240,816
20240222,094700,536319570,12260,12260,12260,12260,648
20240222,094600,528375090,12250,12240,12250,12240,715
20240222,094500,519617040,12240,12220,12250,12220,1117
20240222,094400,505952260,12220,12200,12220,12200,281
20240222,094300,502518580,12200,12200,12200,12200,81
20240222,094200,501530380,12200,12210,12220,12200,30
20240222,094100,501163960,12210,12210,12210,12210,407
20240222,094000,496194490,12210,12210,12220,12200,1010
20240222,093900,483858430,12220,12230,12230,12210,326
20240222,093800,479872600,12220,12210,12220,12210,149
20240222,093700,478051840,12210,12210,12220,12210,717
20240222,093600,469292160,12210,12220,12220,12210,19
20240222,093500,469060000,12220,12230,12230,12210,182
20240222,093400,466834840,12230,12220,12230,12220,107
20240222,093300,465527290,12200,12220,12220,12200,42
20240222,093200,465014840,12200,12210,12210,12200,68
20240222,093100,464184570,12210,12130,12210,12130,4100
20240222,093000,414321370,12130,12150,12160,12130,1784
20240222,092900,392660920,12150,12150,12150,12150,118
20240222,092800,391227220,12160,12170,12170,12160,473
20240222,092700,385474690,12170,12190,12190,12170,1298
20240222,092600,369661030,12180,12180,12180,12180,6
20240222,092500,369587950,12190,12210,12210,12190,1646
20240222,092400,349505870,12210,12210,12210,12210,304
20240222,092300,345794030,12210,12220,12230,12210,708
20240222,092200,337145890,12220,12230,12240,12220,115
20240222,092100,335740400,12230,12260,12260,12220,632
20240222,092000,328004590,12260,12210,12260,12210,619
20240222,091900,320438380,12210,12200,12220,12200,36
20240222,091800,319998750,12200,12260,12260,12200,981
20240222,091700,307995400,12260,12260,12260,12260,22
20240222,091600,307725680,12270,12260,12270,12260,198
20240222,091500,305297920,12270,12260,12280,12260,562
20240222,091400,298402040,12260,12180,12260,12180,2105
20240222,091300,272710010,12180,12180,12190,12180,147
20240222,091200,270919350,12190,12190,12190,12180,111
20240222,091100,269566450,12190,12200,12200,12190,411
20240222,091000,264554110,12220,12200,12220,12200,119
20240222,090900,263102290,12220,12170,12220,12150,1616
20240222,090800,243430660,12170,12190,12190,12170,1177
20240222,090700,229094720,12180,12140,12210,12130,1281
20240222,090600,213512010,12140,12160,12160,12140,1397
20240222,090500,196544150,12170,12180,12190,12160,1917
20240222,090400,173209800,12160,12120,12160,12120,1360
20240222,090300,156692930,12140,12200,12200,12100,4897
20240222,090200,97342900,12200,12150,12200,12150,873
20240222,090100,86706700,12150,12180,12180,12110,5623
20240222,090000,18434850,12180,12280,12280,12180,1506