KissMeData/020560/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190500,4020184060,11990,11990,11990,11990,11208
20240223,190400,4020184060,11990,11990,11990,11990,0
20240223,190300,4020184060,11990,11990,11990,11990,0
20240223,190200,4020184060,11990,11990,11990,11990,0
20240223,190100,4020184060,11990,11990,11990,11990,0
20240223,190000,4020184060,11990,11990,11990,11990,0
20240223,185900,4020184060,11990,11990,11990,11990,0
20240223,185800,4020184060,11990,11990,11990,11990,0
20240223,185700,4020184060,11990,11990,11990,11990,0
20240223,185600,4020184060,11990,11990,11990,11990,0
20240223,185500,4020184060,11990,11990,11990,11990,0
20240223,185400,4020184060,11990,11990,11990,11990,0
20240223,185300,4020184060,11990,11990,11990,11990,0
20240223,185200,4020184060,11990,11990,11990,11990,0
20240223,185100,4020184060,11990,11990,11990,11990,0
20240223,185000,4020184060,11990,11990,11990,11990,0
20240223,184900,4020184060,11990,11990,11990,11990,0
20240223,184800,4020184060,11990,11990,11990,11990,0
20240223,184700,4020184060,11990,11990,11990,11990,0
20240223,184600,4020184060,11990,11990,11990,11990,0
20240223,184500,4020184060,11990,11990,11990,11990,0
20240223,184400,4020184060,11990,11990,11990,11990,0
20240223,184300,4020184060,11990,11990,11990,11990,0
20240223,184200,4020184060,11990,11990,11990,11990,0
20240223,184100,4020184060,11990,11990,11990,11990,0
20240223,184000,4020184060,11990,11990,11990,11990,0
20240223,183900,4020184060,11990,11990,11990,11990,0
20240223,183800,4020184060,11990,11990,11990,11990,0
20240223,183700,4020184060,11990,11990,11990,11990,0
20240223,183600,4020184060,11990,11990,11990,11990,0
20240223,183500,4020184060,11990,11990,11990,11990,11208
20240223,183400,4020184060,11990,11990,11990,11990,0
20240223,183300,4020184060,11990,11990,11990,11990,0
20240223,183200,4020184060,11990,11990,11990,11990,0
20240223,183100,4020184060,11990,11990,11990,11990,0
20240223,183000,4020184060,11990,11990,11990,11990,0
20240223,182900,4020184060,11990,11990,11990,11990,0
20240223,182800,4020184060,11990,11990,11990,11990,0
20240223,182700,4020184060,11990,11990,11990,11990,0
20240223,182600,4020184060,11990,11990,11990,11990,0
20240223,182500,4020184060,11990,11990,11990,11990,0
20240223,182400,4020184060,11990,11990,11990,11990,0
20240223,182300,4020184060,11990,11990,11990,11990,0
20240223,182200,4020184060,11990,11990,11990,11990,0
20240223,182100,4020184060,11990,11990,11990,11990,0
20240223,182000,4020184060,11990,11990,11990,11990,0
20240223,181900,4020184060,11990,11990,11990,11990,0
20240223,181800,4020184060,11990,11990,11990,11990,0
20240223,181700,4020184060,11990,11990,11990,11990,0
20240223,181600,4020184060,11990,11990,11990,11990,0
20240223,181500,4020184060,11990,11990,11990,11990,0
20240223,181400,4020184060,11990,11990,11990,11990,0
20240223,181300,4020184060,11990,11990,11990,11990,0
20240223,181200,4020184060,11990,11990,11990,11990,0
20240223,181100,4020184060,11990,11990,11990,11990,0
20240223,181000,4020184060,11990,11990,11990,11990,0
20240223,180900,4020184060,11990,11990,11990,11990,0
20240223,180800,4020184060,11990,11990,11990,11990,0
20240223,180700,4020184060,11990,11990,11990,11990,0
20240223,180600,4020184060,11990,11990,11990,11990,0
20240223,180500,4020184060,11990,11990,11990,11990,11208
20240223,180400,4020184060,11990,11990,11990,11990,0
20240223,180300,4020184060,11990,11990,11990,11990,0
20240223,180200,4020184060,11990,11990,11990,11990,0
20240223,180100,4020184060,11990,11990,11990,11990,0
20240223,180000,4020184060,11990,11990,11990,11990,0
20240223,175900,4020184060,11990,11990,11990,11990,0
20240223,175800,4020184060,11990,11990,11990,11990,0
20240223,175700,4020184060,11990,11990,11990,11990,0
20240223,175600,4020184060,11990,11990,11990,11990,0
20240223,175500,4020184060,11990,11990,11990,11990,0
20240223,175400,4020184060,11990,11990,11990,11990,0
20240223,175300,4020184060,11990,11990,11990,11990,0
20240223,175200,4020184060,11990,11990,11990,11990,0
20240223,175100,4020184060,11990,11990,11990,11990,0
20240223,175000,4020184060,11990,11990,11990,11990,0
20240223,174900,4020184060,11990,11990,11990,11990,0
20240223,174800,4020184060,11990,11990,11990,11990,0
20240223,174700,4020184060,11990,11990,11990,11990,0
20240223,174600,4020184060,11990,11990,11990,11990,0
20240223,174500,4020184060,11990,11990,11990,11990,0
20240223,174400,4020184060,11990,11990,11990,11990,0
20240223,174300,4020184060,11990,11990,11990,11990,0
20240223,174200,4020184060,11990,11990,11990,11990,0
20240223,174100,4020184060,11990,11990,11990,11990,0
20240223,174000,4020184060,11990,11990,11990,11990,0
20240223,173900,4020184060,11990,11990,11990,11990,0
20240223,173800,4020184060,11990,11990,11990,11990,0
20240223,173700,4020184060,11990,11990,11990,11990,0
20240223,173600,4020184060,11990,11990,11990,11990,0
20240223,173500,4020184060,11990,11990,11990,11990,11208
20240223,173400,4020184060,11990,11990,11990,11990,0
20240223,173300,4020184060,11990,11990,11990,11990,0
20240223,173200,4020184060,11990,11990,11990,11990,0
20240223,173100,4020184060,11990,11990,11990,11990,0
20240223,173000,4020184060,11990,11990,11990,11990,0
20240223,172900,4020184060,11990,11990,11990,11990,0
20240223,172800,4020184060,11990,11990,11990,11990,0
20240223,172700,4020184060,11990,11990,11990,11990,0
20240223,172600,4020184060,11990,11990,11990,11990,0
20240223,172500,4020184060,11990,11990,11990,11990,0
20240223,172400,4020184060,11990,11990,11990,11990,0
20240223,172300,4020184060,11990,11990,11990,11990,0
20240223,172200,4020184060,11990,11990,11990,11990,0
20240223,172100,4020184060,11990,11990,11990,11990,0
20240223,172000,4020184060,11990,11990,11990,11990,0
20240223,171900,4020184060,11990,11990,11990,11990,0
20240223,171800,4020184060,11990,11990,11990,11990,0
20240223,171700,4020184060,11990,11990,11990,11990,0
20240223,171600,4020184060,11990,11990,11990,11990,0
20240223,171500,4020184060,11990,11990,11990,11990,0
20240223,171400,4020184060,11990,11990,11990,11990,0
20240223,171300,4020184060,11990,11990,11990,11990,0
20240223,171200,4020184060,11990,11990,11990,11990,0
20240223,171100,4020184060,11990,11990,11990,11990,0
20240223,171000,4020184060,11990,11990,11990,11990,0
20240223,170900,4020184060,11990,11990,11990,11990,0
20240223,170800,4020184060,11990,11990,11990,11990,0
20240223,170700,4020184060,11990,11990,11990,11990,0
20240223,170600,4020184060,11990,11990,11990,11990,0
20240223,170500,4020184060,11990,11990,11990,11990,11208
20240223,170400,4020184060,11990,11990,11990,11990,0
20240223,170300,4020184060,11990,11990,11990,11990,0
20240223,170200,4020184060,11990,11990,11990,11990,0
20240223,170100,4020184060,11990,11990,11990,11990,0
20240223,170000,4020184060,11990,11990,11990,11990,0
20240223,165900,4020184060,11990,11990,11990,11990,0
20240223,165800,4020184060,11990,11990,11990,11990,0
20240223,165700,4020184060,11990,11990,11990,11990,0
20240223,165600,4020184060,11990,11990,11990,11990,0
20240223,165500,4020184060,11990,11990,11990,11990,0
20240223,165400,4020184060,11990,11990,11990,11990,0
20240223,165300,4020184060,11990,11990,11990,11990,0
20240223,165200,4020184060,11990,11990,11990,11990,0
20240223,165100,4020184060,11990,11990,11990,11990,0
20240223,165000,4020184060,11990,11990,11990,11990,0
20240223,164900,4020184060,11990,11990,11990,11990,0
20240223,164800,4020184060,11990,11990,11990,11990,0
20240223,164700,4020184060,11990,11990,11990,11990,0
20240223,164600,4020184060,11990,11990,11990,11990,0
20240223,164500,4020184060,11990,11990,11990,11990,0
20240223,164400,4020184060,11990,11990,11990,11990,0
20240223,164300,4020184060,11990,11990,11990,11990,0
20240223,164200,4020184060,11990,11990,11990,11990,0
20240223,164100,4020184060,11990,11990,11990,11990,0
20240223,164000,4020184060,11990,11990,11990,11990,0
20240223,163900,4020184060,11990,11990,11990,11990,0
20240223,163800,4020184060,11990,11990,11990,11990,0
20240223,163700,4020184060,11990,11990,11990,11990,0
20240223,163600,4020184060,11990,11990,11990,11990,0
20240223,163500,4020184060,11990,11990,11990,11990,11208
20240223,163400,4020184060,11990,11990,11990,11990,0
20240223,163300,4020184060,11990,11990,11990,11990,0
20240223,163200,4020184060,11990,11990,11990,11990,0
20240223,163100,4020184060,11990,11990,11990,11990,0
20240223,163000,4020184060,11990,11990,11990,11990,0
20240223,162900,4020184060,11990,11990,11990,11990,0
20240223,162800,4020184060,11990,11990,11990,11990,0
20240223,162700,4020184060,11990,11990,11990,11990,0
20240223,162600,4020184060,11990,11990,11990,11990,0
20240223,162500,4020184060,11990,11990,11990,11990,0
20240223,162400,4020184060,11990,11990,11990,11990,0
20240223,162300,4020184060,11990,11990,11990,11990,0
20240223,162200,4020184060,11990,11990,11990,11990,0
20240223,162100,4020184060,11990,11990,11990,11990,0
20240223,162000,4020184060,11990,11990,11990,11990,0
20240223,161900,4020184060,11990,11990,11990,11990,0
20240223,161800,4020184060,11990,11990,11990,11990,0
20240223,161700,4020184060,11990,11990,11990,11990,0
20240223,161600,4020184060,11990,11990,11990,11990,0
20240223,161500,4020184060,11990,11990,11990,11990,0
20240223,161400,4020184060,11990,11990,11990,11990,0
20240223,161300,4020184060,11990,11990,11990,11990,0
20240223,161200,4020184060,11990,11990,11990,11990,0
20240223,161100,4020184060,11990,11990,11990,11990,0
20240223,161000,4020184060,11990,11990,11990,11990,0
20240223,160900,4020184060,11990,11990,11990,11990,0
20240223,160800,4020184060,11990,11990,11990,11990,0
20240223,160700,4020184060,11990,11990,11990,11990,0
20240223,160600,4020184060,11990,11990,11990,11990,0
20240223,160500,4020184060,11990,11990,11990,11990,11208
20240223,160400,4020184060,11990,11990,11990,11990,0
20240223,160300,4020184060,11990,11990,11990,11990,0
20240223,160200,4020184060,11990,11990,11990,11990,0
20240223,160100,4020184060,11990,11990,11990,11990,0
20240223,160000,4020184060,11990,11990,11990,11990,0
20240223,155900,4020184060,11990,11990,11990,11990,0
20240223,155800,4020184060,11990,11990,11990,11990,0
20240223,155700,4020184060,11990,11990,11990,11990,0
20240223,155600,4020184060,11990,11990,11990,11990,0
20240223,155500,4020184060,11990,11990,11990,11990,0
20240223,155400,4020184060,11990,11990,11990,11990,0
20240223,155300,4020184060,11990,11990,11990,11990,0
20240223,155200,4020184060,11990,11990,11990,11990,0
20240223,155100,4020184060,11990,11990,11990,11990,0
20240223,155000,4020184060,11990,11990,11990,11990,0
20240223,154900,4020184060,11990,11990,11990,11990,0
20240223,154800,4020184060,11990,11990,11990,11990,0
20240223,154700,4020184060,11990,11990,11990,11990,0
20240223,154600,4020184060,11990,11990,11990,11990,0
20240223,154500,4020184060,11990,11990,11990,11990,0
20240223,154400,4020184060,11990,11990,11990,11990,0
20240223,154300,4020184060,11990,11990,11990,11990,0
20240223,154200,4020184060,11990,11990,11990,11990,0
20240223,154100,4020184060,11990,11990,11990,11990,0
20240223,154000,4020184060,11990,11990,11990,11990,0
20240223,153900,4020184060,11990,11990,11990,11990,0
20240223,153800,4020184060,11990,11990,11990,11990,0
20240223,153700,4020184060,11990,11990,11990,11990,0
20240223,153600,4020184060,11990,11990,11990,11990,0
20240223,153500,4020184060,11990,11990,11990,11990,11208
20240223,153400,4020184060,11990,11990,11990,11990,0
20240223,153300,4020184060,11990,11990,11990,11990,0
20240223,153200,4020184060,11990,11990,11990,11990,0
20240223,153100,4020184060,11990,11990,11990,11990,0
20240223,153000,4020184060,11990,11990,11990,11990,11208
20240223,152900,3885800140,12010,12010,12010,12010,0
20240223,152800,3885800140,12010,12010,12010,12010,0
20240223,152700,3885800140,12010,12010,12010,12010,0
20240223,152600,3885800140,12010,12010,12010,12010,0
20240223,152500,3885800140,12010,12010,12010,12010,0
20240223,152400,3885800140,12010,12010,12010,12010,0
20240223,152300,3885800140,12010,12010,12010,12010,0
20240223,152200,3885800140,12010,12010,12010,12010,0
20240223,152100,3885800140,12010,12010,12010,12010,0
20240223,152000,3885800140,12010,12010,12010,12010,0
20240223,151900,3885800140,12010,12000,12010,12000,775
20240223,151800,3876499370,12010,12010,12010,12000,932
20240223,151700,3865314320,12000,11990,12000,11990,606
20240223,151600,3858042330,11990,12000,12000,11990,56
20240223,151500,3857370410,11990,11990,12000,11990,111
20240223,151400,3856038430,12000,11990,12000,11990,10
20240223,151300,3855918480,11990,11990,11990,11990,83
20240223,151200,3854923310,11990,12000,12000,11990,553
20240223,151100,3848291830,11990,11990,11990,11990,54
20240223,151000,3847644370,11990,11990,11990,11990,105
20240223,150900,3846385420,11990,11990,12000,11990,496
20240223,150800,3840437380,11990,11990,11990,11990,17
20240223,150700,3840233550,11990,11990,12000,11990,190
20240223,150600,3837954450,12000,12000,12000,11990,422
20240223,150500,3832893660,12000,12000,12000,11990,431
20240223,150400,3827725540,12000,12000,12000,11990,159
20240223,150300,3825819040,12000,12000,12000,12000,544
20240223,150200,3819291040,12000,11990,12000,11990,21
20240223,150100,3819039050,12000,12000,12000,12000,103
20240223,150000,3817803050,12000,11990,12000,11990,268
20240223,145900,3814587190,11990,11990,12000,11990,39
20240223,145800,3814119260,11980,11990,12000,11980,505
20240223,145700,3808067780,11990,11990,12000,11990,379
20240223,145600,3803522080,11990,11990,12000,11990,48
20240223,145500,3802946120,11990,12000,12000,11990,175
20240223,145400,3800846130,11990,12000,12000,11990,616
20240223,145300,3793458550,12000,12000,12000,12000,248
20240223,145200,3790482550,12000,12000,12000,11990,214
20240223,145100,3787914770,12000,11980,12000,11980,2712
20240223,145000,3755385850,11970,11970,11970,11970,85
20240223,144900,3754368400,11970,11970,11970,11960,148
20240223,144800,3752597290,11960,11960,11970,11960,192
20240223,144700,3750300210,11960,11960,11970,11950,795
20240223,144600,3740797170,11960,11960,11960,11960,204
20240223,144500,3738357330,11960,11960,11960,11960,139
20240223,144400,3736694890,11960,11960,11960,11960,33
20240223,144300,3736300210,11960,11960,11960,11960,108
20240223,144200,3735008530,11960,11950,11960,11950,295
20240223,144100,3731483120,11950,11950,11950,11950,264
20240223,144000,3728328320,11950,11950,11960,11950,517
20240223,143900,3722148660,11950,11950,11950,11940,356
20240223,143800,3717897860,11950,11950,11960,11950,433
20240223,143700,3712723410,11960,11970,11970,11950,212
20240223,143600,3710189190,11970,11940,11970,11940,442
20240223,143500,3704906080,11950,11970,11970,11940,194
20240223,143400,3702585870,11940,11950,11960,11940,368
20240223,143300,3698189570,11940,11960,11960,11940,4925
20240223,143200,3639334670,11960,11960,11960,11950,1317
20240223,143100,3623595980,11950,11960,11960,11950,340
20240223,143000,3619530360,11960,11950,11970,11950,180
20240223,142900,3617378860,11950,11960,11960,11950,4191
20240223,142800,3567287770,11950,11960,11960,11950,379
20240223,142700,3562757560,11960,11960,11960,11950,362
20240223,142600,3558431410,11950,11960,11960,11950,543
20240223,142500,3551939040,11960,11960,11960,11950,442
20240223,142400,3546653490,11960,11960,11960,11960,284
20240223,142300,3543256850,11960,11960,11960,11960,997
20240223,142200,3531332730,11970,11960,11970,11950,272
20240223,142100,3528079630,11960,11970,11970,11950,7732
20240223,142000,3435609260,11970,11970,11970,11970,1304
20240223,141900,3420000380,11980,11980,11990,11970,394
20240223,141800,3415279310,11980,11980,11980,11980,323
20240223,141700,3411409770,11980,11970,11980,11970,861
20240223,141600,3401096300,11970,11980,11980,11970,1404
20240223,141500,3384289110,11980,11970,11980,11970,320
20240223,141400,3380457560,11970,11970,11970,11970,271
20240223,141300,3377213690,11980,11970,11980,11970,335
20240223,141200,3373202660,11970,11980,11990,11970,1181
20240223,141100,3359063800,11980,11980,11980,11970,792
20240223,141000,3349575670,11980,11970,11980,11970,190
20240223,140900,3347299520,11970,11980,11980,11970,74
20240223,140800,3346413220,11980,11980,11980,11980,6
20240223,140700,3346341340,11970,11980,11990,11970,2204
20240223,140600,3319936070,11980,11980,11980,11970,1028
20240223,140500,3307625920,11990,11980,11990,11980,329
20240223,140400,3303683420,11980,11980,11980,11980,76
20240223,140300,3302772940,11980,11970,11980,11970,4176
20240223,140200,3252754710,11970,11970,11990,11970,110
20240223,140100,3251437410,11980,11990,11990,11980,4272
20240223,140000,3200256300,11990,11980,11990,11980,163
20240223,135900,3198302870,11990,11990,11990,11990,111
20240223,135800,3196971980,11990,11990,11990,11980,109
20240223,135700,3195665090,11990,11980,11990,11980,22
20240223,135600,3195401480,11990,11990,11990,11980,140
20240223,135500,3193722980,11980,11980,11980,11980,794
20240223,135400,3184210860,11980,11990,11990,11980,342
20240223,135300,3180111190,11980,11980,11990,11980,444
20240223,135200,3174788800,11980,11990,11990,11980,103
20240223,135100,3173553850,11980,11980,11980,11980,1
20240223,135000,3173541870,11970,11980,11980,11970,640
20240223,134900,3165874680,11980,11980,11980,11970,124
20240223,134800,3164390050,11980,11980,11980,11970,134
20240223,134700,3162784740,11970,11970,11980,11970,356
20240223,134600,3158521660,11970,11980,11980,11970,1925
20240223,134500,3135479090,11980,11970,11980,11970,32
20240223,134400,3135095830,11980,11990,11990,11980,832
20240223,134300,3125126470,11990,11980,11990,11980,341
20240223,134200,3121038290,11990,11980,11990,11980,212
20240223,134100,3118496720,11980,11990,11990,11980,431
20240223,134000,3113332030,11990,11980,11990,11980,12
20240223,133900,3113188170,11980,11980,11980,11980,0
20240223,133800,3113188170,11980,11980,11990,11980,107
20240223,133700,3111905450,11980,11980,11980,11970,332
20240223,133600,3107929670,11980,11980,11980,11970,433
20240223,133500,3102743350,11990,11990,11990,11980,274
20240223,133400,3099459820,11980,11980,11990,11980,3564
20240223,133300,3056763080,11980,11980,11990,11980,561
20240223,133200,3050036950,11990,12010,12010,11990,5214
20240223,133100,2987507570,12010,12000,12010,12000,313
20240223,133000,2983751560,12000,12000,12000,12000,200
20240223,132900,2981351560,12010,12010,12010,12010,196
20240223,132800,2978997600,12010,12010,12010,12000,66
20240223,132700,2978205380,12000,12010,12010,12000,622
20240223,132600,2970741160,12010,12010,12010,12000,650
20240223,132500,2962935110,12000,12010,12010,12000,317
20240223,132400,2959130960,12010,12010,12010,12010,176
20240223,132300,2957017200,12010,12000,12010,12000,105
20240223,132200,2955757140,12000,12010,12010,12000,212
20240223,132100,2953213030,12010,12010,12010,12010,34
20240223,132000,2952804690,12010,12010,12010,12010,137
20240223,131900,2951159320,12010,12010,12010,12000,72
20240223,131800,2950294750,12010,12010,12010,12010,6
20240223,131700,2950222690,12010,12010,12010,12000,672
20240223,131600,2942156860,12000,12000,12000,11990,221
20240223,131500,2939504870,12000,12000,12010,12000,2752
20240223,131400,2906480770,12010,12000,12010,12000,140
20240223,131300,2904799380,12010,12010,12010,12010,1307
20240223,131200,2889102310,12010,12010,12020,12010,350
20240223,131100,2884897810,12010,12020,12020,12010,23
20240223,131000,2884621550,12020,12020,12020,12020,2
20240223,130900,2884597510,12020,12020,12020,12020,30
20240223,130800,2884236910,12020,12010,12020,12000,273
20240223,130700,2880957640,12000,12010,12010,12000,162
20240223,130600,2879012030,12010,12010,12010,12000,762
20240223,130500,2869866190,12010,12000,12010,12000,4735
20240223,130400,2813044690,12000,12000,12000,12000,829
20240223,130300,2803096690,12000,11990,12000,11990,1599
20240223,130200,2783909460,11990,12000,12000,11990,1534
20240223,130100,2765501800,12000,12000,12000,12000,5297
20240223,130000,2701937800,12000,12000,12000,12000,101
20240223,125900,2700725800,12000,12000,12000,12000,21
20240223,125800,2700473800,12000,12000,12000,12000,4
20240223,125700,2700425800,12000,12000,12000,12000,103
20240223,125600,2699189800,11990,11990,11990,11980,517
20240223,125500,2692990980,12000,12000,12000,12000,10
20240223,125400,2692870980,12000,11990,12000,11990,205
20240223,125300,2690412010,11990,11980,11990,11980,378
20240223,125200,2685879810,11980,11980,11990,11980,280
20240223,125100,2682524900,11980,11980,11980,11980,846
20240223,125000,2672389820,11980,11990,11990,11980,1143
20240223,124900,2658695590,11980,11980,11980,11980,4
20240223,124800,2658647670,11980,11990,11990,11980,154
20240223,124700,2656801250,11990,11990,11990,11990,34
20240223,124600,2656393590,11980,11980,11980,11980,220
20240223,124500,2653757990,11980,11980,11980,11970,648
20240223,124400,2645997700,11970,11980,11980,11970,130
20240223,124300,2644440400,11980,11980,11980,11970,420
20240223,124200,2639411020,11980,11990,11990,11970,3284
20240223,124100,2600062200,11990,11990,11990,11990,55
20240223,124000,2599402750,11990,11990,11990,11980,141
20240223,123900,2597712290,11980,12000,12000,11980,3042
20240223,123800,2561244620,11990,11990,11990,11990,1041
20240223,123700,2548763030,11990,12000,12000,11990,206
20240223,123600,2546292080,11990,12000,12000,11990,679
20240223,123500,2538150440,11990,11990,12000,11990,18
20240223,123400,2537934610,12000,11990,12000,11990,338
20240223,123300,2533878710,11990,12000,12000,11990,432
20240223,123200,2528698340,12000,12000,12000,11990,9
20240223,123100,2528590350,12000,12000,12000,11990,117
20240223,123000,2527186370,11990,12000,12000,11990,1207
20240223,122900,2512702660,11990,12000,12000,11990,667
20240223,122800,2504699520,12000,12000,12000,11990,10
20240223,122700,2504579530,11990,12000,12000,11990,394
20240223,122600,2499851720,11990,12000,12000,11990,245
20240223,122500,2496911790,12000,12000,12000,11990,390
20240223,122400,2492231880,11990,11990,12000,11990,115
20240223,122300,2490851930,11990,12000,12000,11990,110
20240223,122200,2489531960,11990,12000,12000,11990,133
20240223,122100,2487935990,11990,12000,12000,11990,95
20240223,122000,2486796310,11990,11990,11990,11990,0
20240223,121900,2486796310,11990,12000,12000,11990,211
20240223,121800,2484265390,11990,11990,12000,11990,78
20240223,121700,2483330090,11990,12000,12000,11990,225
20240223,121600,2480632090,12000,12000,12000,12000,105
20240223,121500,2479372090,11990,11980,11990,11980,112
20240223,121400,2478030240,11980,11990,12000,11980,711
20240223,121300,2469505230,11990,12000,12000,11990,102
20240223,121200,2468281250,11990,11990,11990,11990,116
20240223,121100,2466890410,11990,11990,11990,11990,285
20240223,121000,2463473260,12000,12000,12000,11990,107
20240223,120900,2462189280,12000,12000,12000,11990,180
20240223,120800,2460030040,12000,11990,12000,11990,37
20240223,120700,2459586400,12000,12000,12000,12000,209
20240223,120600,2457078400,12000,12000,12000,12000,11
20240223,120500,2456946400,12000,12000,12000,12000,20
20240223,120400,2456706400,11990,11990,11990,11990,113
20240223,120300,2455351530,11980,11990,11990,11980,14
20240223,120200,2455183690,11980,11980,11990,11980,9
20240223,120100,2455075840,11980,11990,11990,11980,240
20240223,120000,2452198290,11990,11980,11990,11980,704
20240223,115900,2443763880,11980,11970,11980,11970,1099
20240223,115800,2430602960,11970,11980,11980,11970,1881
20240223,115700,2408085700,11970,11980,11980,11970,3385
20240223,115600,2367544110,11980,12030,12040,11980,38804
20240223,115500,1901658730,12030,12030,12040,12030,51
20240223,115400,1901045000,12040,12040,12040,12030,32
20240223,115300,1900659740,12040,12030,12040,12030,210
20240223,115200,1898133390,12030,12040,12040,12030,245
20240223,115100,1895183640,12040,12030,12040,12030,7
20240223,115000,1895099410,12030,12040,12040,12030,449
20240223,114900,1889695680,12040,12040,12040,12040,10
20240223,114800,1889575280,12030,12040,12040,12030,51
20240223,114700,1888961550,12040,12030,12040,12030,136
20240223,114600,1887324350,12030,12030,12040,12030,40
20240223,114500,1886843130,12030,12030,12030,12030,35
20240223,114400,1886422080,12030,12040,12040,12030,103
20240223,114300,1885181990,12030,12030,12030,12030,492
20240223,114200,1879263230,12030,12020,12030,12020,93
20240223,114100,1878145060,12020,12030,12030,12020,289
20240223,114000,1874668460,12030,12030,12030,12020,871
20240223,113900,1864196570,12030,12020,12030,12020,7
20240223,113800,1864112410,12020,12040,12040,12020,592
20240223,113700,1856989760,12040,12030,12040,12020,205
20240223,113600,1854522270,12020,12030,12030,12020,291
20240223,113500,1851021920,12030,12030,12030,12020,109
20240223,113400,1849710680,12020,12020,12030,12020,73
20240223,113300,1848832900,12020,12030,12030,12020,151
20240223,113200,1847016780,12020,12030,12030,12020,1166
20240223,113100,1832994880,12030,12030,12030,12030,23
20240223,113000,1832718190,12020,12030,12030,12010,505
20240223,112900,1826648080,12030,12030,12040,12030,724
20240223,112800,1817935490,12040,12040,12040,12030,180
20240223,112700,1815768300,12040,12040,12040,12040,114
20240223,112600,1814395740,12040,12040,12040,12040,189
20240223,112500,1812120180,12040,12040,12040,12040,30
20240223,112400,1811758980,12040,12050,12050,12040,103
20240223,112300,1810518830,12040,12060,12070,12040,397
20240223,112200,1805731270,12080,12060,12080,12040,225
20240223,112100,1803017770,12040,12040,12060,12030,826
20240223,112000,1793062430,12020,12010,12020,12010,425
20240223,111900,1787954540,12010,12020,12020,12010,148
20240223,111800,1786175670,12020,12020,12030,12010,856
20240223,111700,1775886380,12020,12030,12030,12020,1678
20240223,111600,1755716710,12020,12030,12030,12020,2910
20240223,111500,1720726360,12030,12030,12030,12020,507
20240223,111400,1714627820,12030,12030,12040,12030,228
20240223,111300,1711884970,12040,12040,12040,12030,353
20240223,111200,1707638350,12040,12020,12040,12020,388
20240223,111100,1702971940,12020,12050,12050,12020,5104
20240223,111000,1641562560,12050,12050,12050,12040,2403
20240223,110900,1612606640,12050,12050,12060,12050,1155
20240223,110800,1598687880,12040,12050,12050,12030,465
20240223,110700,1593089220,12050,12040,12050,12040,17
20240223,110600,1592884450,12040,12040,12050,12030,1082
20240223,110500,1579855580,12040,12040,12050,12040,432
20240223,110400,1574654240,12040,12040,12040,12040,769
20240223,110300,1565395480,12040,12040,12050,12040,185
20240223,110200,1563167060,12040,12040,12040,12040,27
20240223,110100,1562841980,12040,12050,12050,12040,375
20240223,110000,1558326860,12040,12040,12050,12040,482
20240223,105900,1552520960,12040,12050,12050,12040,190
20240223,105800,1550231680,12040,12040,12050,12040,327
20240223,105700,1546294320,12040,12040,12050,12040,118
20240223,105600,1544873040,12050,12060,12060,12030,5329
20240223,105500,1480694630,12060,12070,12070,12060,2142
20240223,105400,1454841200,12070,12080,12090,12070,133
20240223,105300,1453234030,12080,12090,12090,12070,496
20240223,105200,1447244430,12090,12090,12090,12080,697
20240223,105100,1438821350,12090,12100,12100,12090,270
20240223,105000,1435556010,12090,12090,12100,12090,399
20240223,104900,1430732090,12080,12080,12080,12080,164
20240223,104800,1428750970,12070,12070,12090,12070,366
20240223,104700,1424330690,12070,12080,12090,12070,1570
20240223,104600,1405363630,12090,12100,12100,12080,5414
20240223,104500,1339926190,12120,12110,12120,12110,224
20240223,104400,1337212400,12120,12100,12120,12100,723
20240223,104300,1328460750,12100,12120,12120,12100,313
20240223,104200,1324668980,12120,12120,12120,12120,69
20240223,104100,1323832700,12120,12120,12120,12110,462
20240223,104000,1318234300,12120,12130,12130,12120,109
20240223,103900,1316912220,12110,12110,12130,12110,143
20240223,103800,1315179770,12120,12130,12130,12120,11
20240223,103700,1315046400,12130,12120,12130,12110,391
20240223,103600,1310309890,12120,12120,12120,12120,119
20240223,103500,1308867610,12110,12120,12120,12110,188
20240223,103400,1306589750,12120,12110,12120,12110,294
20240223,103300,1303028050,12110,12110,12120,12110,416
20240223,103200,1297990100,12110,12110,12120,12110,332
20240223,103100,1293969360,12110,12110,12120,12090,935
20240223,103000,1282640620,12110,12090,12110,12090,125
20240223,102900,1281128740,12100,12090,12100,12090,32
20240223,102800,1280741660,12090,12100,12100,12090,183
20240223,102700,1278528180,12100,12090,12100,12090,125
20240223,102600,1277016920,12090,12100,12100,12090,55
20240223,102500,1276351940,12100,12100,12100,12100,62
20240223,102400,1275601740,12100,12100,12100,12100,200
20240223,102300,1273181740,12100,12090,12100,12090,771
20240223,102200,1263852650,12090,12090,12090,12080,30
20240223,102100,1263489960,12080,12090,12090,12070,233
20240223,102000,1260675730,12100,12100,12100,12090,11
20240223,101900,1260542640,12070,12090,12090,12070,167
20240223,101800,1258525280,12080,12090,12090,12080,467
20240223,101700,1252883030,12090,12080,12090,12080,380
20240223,101600,1248290550,12080,12070,12080,12070,100
20240223,101500,1247082560,12070,12080,12080,12070,14
20240223,101400,1246913450,12060,12070,12080,12060,234
20240223,101300,1244091320,12070,12060,12070,12060,19
20240223,101200,1243862000,12050,12050,12070,12050,55
20240223,101100,1243199210,12050,12080,12080,12050,1928
20240223,101000,1219956570,12080,12080,12080,12080,44
20240223,100900,1219425050,12080,12070,12090,12070,430
20240223,100800,1214227840,12070,12070,12070,12070,152
20240223,100700,1212393200,12070,12040,12080,12040,4563
20240223,100600,1157370420,12040,12050,12050,12040,515
20240223,100500,1151169140,12050,12040,12050,12040,1081
20240223,100400,1138153790,12050,12050,12050,12040,1736
20240223,100300,1117251990,12040,12050,12050,12030,1603
20240223,100200,1097955210,12040,12040,12050,12040,844
20240223,100100,1087790210,12040,12040,12060,12040,225
20240223,100000,1085080120,12040,12050,12050,12040,2096
20240223,095900,1059830760,12050,12060,12060,12050,124
20240223,095800,1058335350,12050,12050,12060,12050,42
20240223,095700,1057829200,12050,12070,12070,12050,465
20240223,095600,1052223630,12060,12070,12070,12050,727
20240223,095500,1043452750,12050,12060,12070,12050,286
20240223,095400,1040005140,12070,12080,12080,12040,15913
20240223,095300,848214050,12090,12090,12090,12080,1273
20240223,095200,832835670,12080,12090,12090,12080,2749
20240223,095100,799624030,12100,12090,12100,12070,3265
20240223,095000,760180570,12090,12100,12100,12090,2290
20240223,094900,732492750,12090,12100,12110,12090,1280
20240223,094800,717004840,12110,12110,12110,12100,57
20240223,094700,716315100,12110,12100,12110,12100,248
20240223,094600,713313620,12100,12100,12110,12100,939
20240223,094500,701951700,12100,12110,12110,12100,892
20240223,094400,691150710,12100,12110,12110,12100,260
20240223,094300,688002120,12110,12100,12110,12100,664
20240223,094200,679966640,12100,12100,12110,12100,1099
20240223,094100,666668500,12110,12110,12110,12110,142
20240223,094000,664948880,12100,12100,12110,12100,308
20240223,093900,661221060,12110,12110,12110,12110,504
20240223,093800,655117620,12100,12110,12110,12100,207
20240223,093700,652612870,12110,12110,12110,12100,580
20240223,093600,645592960,12110,12110,12120,12110,507
20240223,093500,639453150,12110,12130,12130,12100,3543
20240223,093400,596532140,12140,12140,12140,12130,144
20240223,093300,594784580,12140,12140,12140,12120,588
20240223,093200,587654960,12130,12140,12150,12130,1145
20240223,093100,573764210,12140,12150,12150,12140,1116
20240223,093000,560214640,12150,12150,12160,12140,866
20240223,092900,549692300,12140,12160,12160,12140,1207
20240223,092800,535026340,12160,12160,12160,12160,252
20240223,092700,531962020,12150,12160,12160,12150,240
20240223,092600,529044180,12160,12170,12170,12160,41
20240223,092500,528545460,12150,12160,12170,12150,1101
20240223,092400,515161900,12160,12140,12160,12140,455
20240223,092300,509634780,12150,12150,12150,12140,969
20240223,092200,497867890,12150,12140,12150,12130,684
20240223,092100,489563750,12140,12140,12140,12110,1334
20240223,092000,473380300,12130,12120,12150,12110,1601
20240223,091900,453944550,12130,12120,12130,12110,801
20240223,091800,444233280,12110,12120,12120,12110,130
20240223,091700,442658870,12110,12120,12120,12110,269
20240223,091600,439399710,12120,12120,12120,12100,358
20240223,091500,435067780,12120,12090,12120,12090,2384
20240223,091400,406212470,12100,12090,12100,12090,430
20240223,091300,401012920,12090,12100,12100,12090,1337
20240223,091200,384836130,12100,12110,12110,12100,444
20240223,091100,379463020,12100,12140,12140,12100,577
20240223,091000,372468610,12140,12150,12150,12120,207
20240223,090900,369956590,12160,12100,12160,12100,4273
20240223,090800,318157410,12100,12110,12110,12090,2519
20240223,090700,287689740,12110,12130,12130,12100,3046
20240223,090600,250797390,12130,12130,12140,12130,3700
20240223,090500,205915050,12140,12140,12140,12130,487
20240223,090400,200003470,12150,12140,12150,12130,3387
20240223,090300,158898200,12130,12140,12140,12130,1346
20240223,090200,142562520,12140,12150,12160,12140,1473
20240223,090100,124675500,12150,12150,12170,12130,1509
20240223,090000,106347990,12150,12230,12230,12130,8620