KissMeData/026960/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190900,1047361540,17970,17970,17970,17970,1322
20240223,190800,1047361540,17970,17970,17970,17970,0
20240223,190700,1047361540,17970,17970,17970,17970,0
20240223,190600,1047361540,17970,17970,17970,17970,0
20240223,190500,1047361540,17970,17970,17970,17970,0
20240223,190400,1047361540,17970,17970,17970,17970,0
20240223,190300,1047361540,17970,17970,17970,17970,0
20240223,190200,1047361540,17970,17970,17970,17970,0
20240223,190100,1047361540,17970,17970,17970,17970,0
20240223,190000,1047361540,17970,17970,17970,17970,0
20240223,185900,1047361540,17970,17970,17970,17970,0
20240223,185800,1047361540,17970,17970,17970,17970,0
20240223,185700,1047361540,17970,17970,17970,17970,0
20240223,185600,1047361540,17970,17970,17970,17970,0
20240223,185500,1047361540,17970,17970,17970,17970,0
20240223,185400,1047361540,17970,17970,17970,17970,0
20240223,185300,1047361540,17970,17970,17970,17970,0
20240223,185200,1047361540,17970,17970,17970,17970,0
20240223,185100,1047361540,17970,17970,17970,17970,0
20240223,185000,1047361540,17970,17970,17970,17970,0
20240223,184900,1047361540,17970,17970,17970,17970,0
20240223,184800,1047361540,17970,17970,17970,17970,0
20240223,184700,1047361540,17970,17970,17970,17970,0
20240223,184600,1047361540,17970,17970,17970,17970,0
20240223,184500,1047361540,17970,17970,17970,17970,0
20240223,184400,1047361540,17970,17970,17970,17970,0
20240223,184300,1047361540,17970,17970,17970,17970,0
20240223,184200,1047361540,17970,17970,17970,17970,0
20240223,184100,1047361540,17970,17970,17970,17970,0
20240223,184000,1047361540,17970,17970,17970,17970,0
20240223,183900,1047361540,17970,17970,17970,17970,1322
20240223,183800,1047361540,17970,17970,17970,17970,0
20240223,183700,1047361540,17970,17970,17970,17970,0
20240223,183600,1047361540,17970,17970,17970,17970,0
20240223,183500,1047361540,17970,17970,17970,17970,0
20240223,183400,1047361540,17970,17970,17970,17970,0
20240223,183300,1047361540,17970,17970,17970,17970,0
20240223,183200,1047361540,17970,17970,17970,17970,0
20240223,183100,1047361540,17970,17970,17970,17970,0
20240223,183000,1047361540,17970,17970,17970,17970,0
20240223,182900,1047361540,17970,17970,17970,17970,0
20240223,182800,1047361540,17970,17970,17970,17970,0
20240223,182700,1047361540,17970,17970,17970,17970,0
20240223,182600,1047361540,17970,17970,17970,17970,0
20240223,182500,1047361540,17970,17970,17970,17970,0
20240223,182400,1047361540,17970,17970,17970,17970,0
20240223,182300,1047361540,17970,17970,17970,17970,0
20240223,182200,1047361540,17970,17970,17970,17970,0
20240223,182100,1047361540,17970,17970,17970,17970,0
20240223,182000,1047361540,17970,17970,17970,17970,0
20240223,181900,1047361540,17970,17970,17970,17970,0
20240223,181800,1047361540,17970,17970,17970,17970,0
20240223,181700,1047361540,17970,17970,17970,17970,0
20240223,181600,1047361540,17970,17970,17970,17970,0
20240223,181500,1047361540,17970,17970,17970,17970,0
20240223,181400,1047361540,17970,17970,17970,17970,0
20240223,181300,1047361540,17970,17970,17970,17970,0
20240223,181200,1047361540,17970,17970,17970,17970,0
20240223,181100,1047361540,17970,17970,17970,17970,0
20240223,181000,1047361540,17970,17970,17970,17970,0
20240223,180900,1047361540,17970,17970,17970,17970,1322
20240223,180800,1047361540,17970,17970,17970,17970,0
20240223,180700,1047361540,17970,17970,17970,17970,0
20240223,180600,1047361540,17970,17970,17970,17970,0
20240223,180500,1047361540,17970,17970,17970,17970,0
20240223,180400,1047361540,17970,17970,17970,17970,0
20240223,180300,1047361540,17970,17970,17970,17970,0
20240223,180200,1047361540,17970,17970,17970,17970,0
20240223,180100,1047361540,17970,17970,17970,17970,0
20240223,180000,1047361540,17970,17970,17970,17970,0
20240223,175900,1047361540,17970,17970,17970,17970,0
20240223,175800,1047361540,17970,17970,17970,17970,0
20240223,175700,1047361540,17970,17970,17970,17970,0
20240223,175600,1047361540,17970,17970,17970,17970,0
20240223,175500,1047361540,17970,17970,17970,17970,0
20240223,175400,1047361540,17970,17970,17970,17970,0
20240223,175300,1047361540,17970,17970,17970,17970,0
20240223,175200,1047361540,17970,17970,17970,17970,0
20240223,175100,1047361540,17970,17970,17970,17970,0
20240223,175000,1047361540,17970,17970,17970,17970,0
20240223,174900,1047361540,17970,17970,17970,17970,0
20240223,174800,1047361540,17970,17970,17970,17970,0
20240223,174700,1047361540,17970,17970,17970,17970,0
20240223,174600,1047361540,17970,17970,17970,17970,0
20240223,174500,1047361540,17970,17970,17970,17970,0
20240223,174400,1047361540,17970,17970,17970,17970,0
20240223,174300,1047361540,17970,17970,17970,17970,0
20240223,174200,1047361540,17970,17970,17970,17970,0
20240223,174100,1047361540,17970,17970,17970,17970,0
20240223,174000,1047361540,17970,17970,17970,17970,0
20240223,173900,1047361540,17970,17970,17970,17970,1322
20240223,173800,1047361540,17970,17970,17970,17970,0
20240223,173700,1047361540,17970,17970,17970,17970,0
20240223,173600,1047361540,17970,17970,17970,17970,0
20240223,173500,1047361540,17970,17970,17970,17970,0
20240223,173400,1047361540,17970,17970,17970,17970,0
20240223,173300,1047361540,17970,17970,17970,17970,0
20240223,173200,1047361540,17970,17970,17970,17970,0
20240223,173100,1047361540,17970,17970,17970,17970,0
20240223,173000,1047361540,17970,17970,17970,17970,0
20240223,172900,1047361540,17970,17970,17970,17970,0
20240223,172800,1047361540,17970,17970,17970,17970,0
20240223,172700,1047361540,17970,17970,17970,17970,0
20240223,172600,1047361540,17970,17970,17970,17970,0
20240223,172500,1047361540,17970,17970,17970,17970,0
20240223,172400,1047361540,17970,17970,17970,17970,0
20240223,172300,1047361540,17970,17970,17970,17970,0
20240223,172200,1047361540,17970,17970,17970,17970,0
20240223,172100,1047361540,17970,17970,17970,17970,0
20240223,172000,1047361540,17970,17970,17970,17970,0
20240223,171900,1047361540,17970,17970,17970,17970,0
20240223,171800,1047361540,17970,17970,17970,17970,0
20240223,171700,1047361540,17970,17970,17970,17970,0
20240223,171600,1047361540,17970,17970,17970,17970,0
20240223,171500,1047361540,17970,17970,17970,17970,0
20240223,171400,1047361540,17970,17970,17970,17970,0
20240223,171300,1047361540,17970,17970,17970,17970,0
20240223,171200,1047361540,17970,17970,17970,17970,0
20240223,171100,1047361540,17970,17970,17970,17970,0
20240223,171000,1047361540,17970,17970,17970,17970,0
20240223,170900,1047361540,17970,17970,17970,17970,1322
20240223,170800,1047361540,17970,17970,17970,17970,0
20240223,170700,1047361540,17970,17970,17970,17970,0
20240223,170600,1047361540,17970,17970,17970,17970,0
20240223,170500,1047361540,17970,17970,17970,17970,0
20240223,170400,1047361540,17970,17970,17970,17970,0
20240223,170300,1047361540,17970,17970,17970,17970,0
20240223,170200,1047361540,17970,17970,17970,17970,0
20240223,170100,1047361540,17970,17970,17970,17970,0
20240223,170000,1047361540,17970,17970,17970,17970,0
20240223,165900,1047361540,17970,17970,17970,17970,0
20240223,165800,1047361540,17970,17970,17970,17970,0
20240223,165700,1047361540,17970,17970,17970,17970,0
20240223,165600,1047361540,17970,17970,17970,17970,0
20240223,165500,1047361540,17970,17970,17970,17970,0
20240223,165400,1047361540,17970,17970,17970,17970,0
20240223,165300,1047361540,17970,17970,17970,17970,0
20240223,165200,1047361540,17970,17970,17970,17970,0
20240223,165100,1047361540,17970,17970,17970,17970,0
20240223,165000,1047361540,17970,17970,17970,17970,0
20240223,164900,1047361540,17970,17970,17970,17970,0
20240223,164800,1047361540,17970,17970,17970,17970,0
20240223,164700,1047361540,17970,17970,17970,17970,0
20240223,164600,1047361540,17970,17970,17970,17970,0
20240223,164500,1047361540,17970,17970,17970,17970,0
20240223,164400,1047361540,17970,17970,17970,17970,0
20240223,164300,1047361540,17970,17970,17970,17970,0
20240223,164200,1047361540,17970,17970,17970,17970,0
20240223,164100,1047361540,17970,17970,17970,17970,0
20240223,164000,1047361540,17970,17970,17970,17970,0
20240223,163900,1047361540,17970,17970,17970,17970,1322
20240223,163800,1047361540,17970,17970,17970,17970,0
20240223,163700,1047361540,17970,17970,17970,17970,0
20240223,163600,1047361540,17970,17970,17970,17970,0
20240223,163500,1047361540,17970,17970,17970,17970,0
20240223,163400,1047361540,17970,17970,17970,17970,0
20240223,163300,1047361540,17970,17970,17970,17970,0
20240223,163200,1047361540,17970,17970,17970,17970,0
20240223,163100,1047361540,17970,17970,17970,17970,0
20240223,163000,1047361540,17970,17970,17970,17970,0
20240223,162900,1047361540,17970,17970,17970,17970,0
20240223,162800,1047361540,17970,17970,17970,17970,0
20240223,162700,1047361540,17970,17970,17970,17970,0
20240223,162600,1047361540,17970,17970,17970,17970,0
20240223,162500,1047361540,17970,17970,17970,17970,0
20240223,162400,1047361540,17970,17970,17970,17970,0
20240223,162300,1047361540,17970,17970,17970,17970,0
20240223,162200,1047361540,17970,17970,17970,17970,0
20240223,162100,1047361540,17970,17970,17970,17970,0
20240223,162000,1047361540,17970,17970,17970,17970,0
20240223,161900,1047361540,17970,17970,17970,17970,0
20240223,161800,1047361540,17970,17970,17970,17970,0
20240223,161700,1047361540,17970,17970,17970,17970,0
20240223,161600,1047361540,17970,17970,17970,17970,0
20240223,161500,1047361540,17970,17970,17970,17970,0
20240223,161400,1047361540,17970,17970,17970,17970,0
20240223,161300,1047361540,17970,17970,17970,17970,0
20240223,161200,1047361540,17970,17970,17970,17970,0
20240223,161100,1047361540,17970,17970,17970,17970,0
20240223,161000,1047361540,17970,17970,17970,17970,0
20240223,160900,1047361540,17970,17970,17970,17970,1322
20240223,160800,1047361540,17970,17970,17970,17970,0
20240223,160700,1047361540,17970,17970,17970,17970,0
20240223,160600,1047361540,17970,17970,17970,17970,0
20240223,160500,1047361540,17970,17970,17970,17970,0
20240223,160400,1047361540,17970,17970,17970,17970,0
20240223,160300,1047361540,17970,17970,17970,17970,0
20240223,160200,1047361540,17970,17970,17970,17970,0
20240223,160100,1047361540,17970,17970,17970,17970,0
20240223,160000,1047361540,17970,17970,17970,17970,0
20240223,155900,1047361540,17970,17970,17970,17970,0
20240223,155800,1047361540,17970,17970,17970,17970,0
20240223,155700,1047361540,17970,17970,17970,17970,0
20240223,155600,1047361540,17970,17970,17970,17970,0
20240223,155500,1047361540,17970,17970,17970,17970,0
20240223,155400,1047361540,17970,17970,17970,17970,0
20240223,155300,1047361540,17970,17970,17970,17970,0
20240223,155200,1047361540,17970,17970,17970,17970,0
20240223,155100,1047361540,17970,17970,17970,17970,0
20240223,155000,1047361540,17970,17970,17970,17970,0
20240223,154900,1047361540,17970,17970,17970,17970,0
20240223,154800,1047361540,17970,17970,17970,17970,0
20240223,154700,1047361540,17970,17970,17970,17970,0
20240223,154600,1047361540,17970,17970,17970,17970,0
20240223,154500,1047361540,17970,17970,17970,17970,0
20240223,154400,1047361540,17970,17970,17970,17970,0
20240223,154300,1047361540,17970,17970,17970,17970,0
20240223,154200,1047361540,17970,17970,17970,17970,0
20240223,154100,1047361540,17970,17970,17970,17970,0
20240223,154000,1047361540,17970,17970,17970,17970,0
20240223,153900,1047361540,17970,17970,17970,17970,1322
20240223,153800,1047361540,17970,17970,17970,17970,0
20240223,153700,1047361540,17970,17970,17970,17970,0
20240223,153600,1047361540,17970,17970,17970,17970,0
20240223,153500,1047361540,17970,17970,17970,17970,0
20240223,153400,1047361540,17970,17970,17970,17970,0
20240223,153300,1047361540,17970,17970,17970,17970,0
20240223,153200,1047361540,17970,17970,17970,17970,0
20240223,153100,1047361540,17970,17970,17970,17970,0
20240223,153000,1047361540,17970,17970,17970,17970,1322
20240223,152900,1023605200,17960,17960,17960,17960,0
20240223,152800,1023605200,17960,17960,17960,17960,0
20240223,152700,1023605200,17960,17960,17960,17960,0
20240223,152600,1023605200,17960,17960,17960,17960,0
20240223,152500,1023605200,17960,17960,17960,17960,0
20240223,152400,1023605200,17960,17960,17960,17960,0
20240223,152300,1023605200,17960,17960,17960,17960,0
20240223,152200,1023605200,17960,17960,17960,17960,0
20240223,152100,1023605200,17960,17960,17960,17960,0
20240223,152000,1023605200,17960,17960,17960,17960,0
20240223,151900,1023605200,17960,17880,17980,17880,976
20240223,151800,1006085680,17880,17870,17880,17870,11
20240223,151700,1005889020,17840,17840,17850,17840,75
20240223,151600,1004550310,17850,17850,17850,17840,175
20240223,151500,1001426930,17860,17850,17860,17850,151
20240223,151400,998731180,17850,17850,17850,17850,27
20240223,151300,998249230,17860,17860,17860,17860,139
20240223,151200,995766690,17860,17860,17860,17860,102
20240223,151100,993944970,17850,17850,17850,17850,0
20240223,151000,993944970,17850,17850,17850,17850,13
20240223,150900,993712920,17880,17880,17880,17880,1
20240223,150800,993695040,17880,17850,17880,17850,4
20240223,150700,993623580,17850,17860,17860,17850,16
20240223,150600,993337850,17840,17870,17870,17840,75
20240223,150500,991998290,17890,17890,17890,17890,0
20240223,150400,991998290,17890,17840,17890,17840,10
20240223,150300,991819490,17860,17880,17880,17850,71
20240223,150200,990551270,17880,17880,17880,17880,3
20240223,150100,990497630,17880,17880,17880,17880,22
20240223,150000,990104270,17870,17860,17870,17860,71
20240223,145900,988835980,17850,17860,17860,17850,9
20240223,145800,988675250,17850,17860,17860,17850,17
20240223,145700,988371660,17860,17850,17860,17850,79
20240223,145600,986960740,17850,17850,17850,17850,1
20240223,145500,986942890,17850,17850,17850,17850,2
20240223,145400,986907190,17850,17850,17850,17850,0
20240223,145300,986907190,17850,17850,17850,17840,28
20240223,145200,986407410,17850,17840,17850,17840,129
20240223,145100,984105760,17840,17850,17850,17840,216
20240223,145000,980250180,17850,17870,17870,17850,154
20240223,144900,977499810,17860,17890,17890,17860,231
20240223,144800,973369890,17890,17880,17900,17880,56
20240223,144700,972367590,17880,17880,17880,17880,34
20240223,144600,971759670,17880,17880,17880,17880,0
20240223,144500,971759670,17880,17880,17880,17880,2
20240223,144400,971723910,17880,17880,17880,17880,0
20240223,144300,971723910,17880,17880,17880,17880,303
20240223,144200,966306270,17880,17860,17980,17860,895
20240223,144100,950250790,17860,17840,17860,17840,1950
20240223,144000,915429730,17850,17850,17850,17850,67
20240223,143900,914233780,17850,17850,17850,17850,2
20240223,143800,914198080,17850,17840,17850,17840,58
20240223,143700,913162800,17840,17840,17840,17840,0
20240223,143600,913162800,17840,17840,17840,17840,2
20240223,143500,913127120,17850,17860,17860,17840,53
20240223,143400,912180990,17840,17840,17840,17840,7
20240223,143300,912056110,17840,17840,17840,17840,84
20240223,143200,910557550,17830,17850,17850,17830,4097
20240223,143100,837484100,17850,17850,17850,17850,12
20240223,143000,837269900,17850,17850,17850,17850,586
20240223,142900,826809800,17860,17860,17860,17860,10
20240223,142800,826631200,17850,17860,17860,17850,352
20240223,142700,820344500,17860,17860,17860,17860,0
20240223,142600,820344500,17860,17870,17870,17860,551
20240223,142500,810498160,17880,17890,17890,17880,10
20240223,142400,810319270,17880,17880,17880,17880,2
20240223,142300,810283510,17880,17880,17880,17880,45
20240223,142200,809478910,17880,17920,17920,17880,39
20240223,142100,808780330,17910,17910,17910,17910,60
20240223,142000,807705730,17920,17920,17920,17920,486
20240223,141900,798996610,17920,17870,17920,17870,187
20240223,141800,795650510,17870,17900,17900,17870,105
20240223,141700,793771070,17910,17900,17910,17900,4
20240223,141600,793699450,17900,17900,17900,17900,10
20240223,141500,793520450,17900,17900,17900,17900,9
20240223,141400,793359350,17900,17900,17900,17900,1
20240223,141300,793341450,17900,17910,17910,17900,4
20240223,141200,793269840,17910,17910,17910,17910,5
20240223,141100,793180290,17900,17900,17910,17900,4
20240223,141000,793108680,17900,17880,17900,17880,68
20240223,140900,791892820,17870,17900,17900,17870,556
20240223,140800,781946880,17900,17900,17900,17900,72
20240223,140700,780658080,17900,17900,17900,17900,23
20240223,140600,780246380,17900,17900,17900,17900,1
20240223,140500,780228480,17900,17900,17900,17900,2
20240223,140400,780192680,17900,17900,17900,17900,0
20240223,140300,780192680,17900,17900,17900,17900,2
20240223,140200,780156880,17900,17900,17900,17900,3
20240223,140100,780103180,17920,17920,17920,17920,99
20240223,140000,778329100,17920,17930,17930,17920,110
20240223,135900,776356850,17930,17930,17930,17930,0
20240223,135800,776356850,17930,17930,17930,17930,7
20240223,135700,776231340,17930,17930,17930,17930,34
20240223,135600,775621720,17920,17920,17920,17920,2
20240223,135500,775585880,17930,17930,17930,17930,29
20240223,135400,775065910,17920,17930,17930,17920,51
20240223,135300,774151510,17930,17920,17930,17920,20
20240223,135200,773792920,17920,17910,17920,17910,15
20240223,135100,773524250,17910,17910,17910,17910,67
20240223,135000,772324280,17900,17900,17900,17900,2
20240223,134900,772288480,17910,17910,17910,17910,1
20240223,134800,772270570,17900,17900,17910,17900,54
20240223,134700,771303500,17900,17900,17900,17900,0
20240223,134600,771303500,17900,17900,17900,17900,70
20240223,134500,770050500,17890,17890,17890,17890,0
20240223,134400,770050500,17890,17890,17890,17890,18
20240223,134300,769728480,17890,17880,17890,17880,27
20240223,134200,769245470,17890,17880,17890,17880,27
20240223,134100,768762640,17870,17870,17870,17870,2
20240223,134000,768726900,17880,17890,17890,17880,10
20240223,133900,768548080,17890,17880,17890,17870,157
20240223,133800,765739930,17870,17870,17870,17870,1
20240223,133700,765722060,17880,17870,17880,17870,58
20240223,133600,764685550,17870,17870,17870,17870,1
20240223,133500,764667680,17870,17870,17880,17870,19
20240223,133400,764328140,17870,17870,17870,17870,8
20240223,133300,764185180,17870,17870,17870,17870,4
20240223,133200,764113700,17870,17870,17870,17870,5
20240223,133100,764024350,17870,17870,17870,17860,61
20240223,133000,762934310,17870,17870,17870,17870,21
20240223,132900,762559040,17870,17890,17890,17870,2
20240223,132800,762523280,17880,17870,17880,17870,104
20240223,132700,760664670,17860,17870,17870,17860,64
20240223,132600,759521010,17870,17870,17870,17870,0
20240223,132500,759521010,17870,17870,17870,17870,2
20240223,132400,759485270,17880,17860,17880,17860,49
20240223,132300,758609650,17870,17870,17870,17870,14
20240223,132200,758359470,17870,17860,17870,17860,133
20240223,132100,755982780,17860,17860,17860,17860,1
20240223,132000,755964920,17860,17860,17860,17860,11
20240223,131900,755768460,17860,17860,17860,17860,0
20240223,131800,755768460,17860,17860,17860,17860,2
20240223,131700,755732740,17870,17860,17870,17860,3
20240223,131600,755679150,17860,17860,17860,17860,114
20240223,131500,753643110,17860,17860,17860,17860,0
20240223,131400,753643110,17860,17860,17860,17860,2
20240223,131300,753607390,17860,17860,17860,17860,0
20240223,131200,753607390,17860,17860,17860,17860,2
20240223,131100,753571670,17870,17870,17870,17870,40
20240223,131000,752856870,17860,17850,17860,17850,102
20240223,130900,751035170,17860,17860,17860,17860,1
20240223,130800,751017310,17850,17850,17850,17850,2
20240223,130700,750981610,17840,17840,17840,17840,2
20240223,130600,750945930,17840,17840,17840,17840,2
20240223,130500,750910250,17850,17840,17850,17840,13
20240223,130400,750678220,17850,17850,17850,17850,107
20240223,130300,748768270,17850,17840,17850,17840,34
20240223,130200,748161400,17840,17840,17840,17840,191
20240223,130100,744753960,17850,17840,17850,17840,3
20240223,130000,744700430,17840,17840,17840,17840,0
20240223,125900,744700430,17840,17840,17840,17840,2
20240223,125800,744664750,17840,17840,17840,17840,0
20240223,125700,744664750,17840,17840,17840,17840,2
20240223,125600,744629070,17840,17840,17840,17840,11
20240223,125500,744432830,17840,17850,17850,17840,4
20240223,125400,744361450,17850,17850,17850,17850,29
20240223,125300,743843800,17850,17850,17850,17850,1
20240223,125200,743825950,17850,17850,17850,17850,19
20240223,125100,743486800,17850,17840,17850,17830,39
20240223,125000,742790810,17840,17840,17840,17840,11
20240223,124900,742594570,17830,17830,17840,17830,243
20240223,124800,738259480,17830,17830,17830,17830,55
20240223,124700,737278830,17830,17830,17830,17830,2
20240223,124600,737243170,17840,17830,17840,17830,24
20240223,124500,736815050,17840,17840,17840,17840,40
20240223,124400,736101450,17830,17830,17840,17830,63
20240223,124300,734977850,17830,17830,17830,17830,0
20240223,124200,734977850,17830,17840,17840,17830,15
20240223,124100,734710270,17840,17840,17840,17840,50
20240223,124000,733818270,17840,17840,17840,17840,446
20240223,123900,725861630,17840,17840,17840,17840,0
20240223,123800,725861630,17840,17840,17840,17840,3
20240223,123700,725808110,17850,17850,17850,17850,30
20240223,123600,725272610,17840,17840,17840,17840,2
20240223,123500,725236930,17840,17840,17840,17840,108
20240223,123400,723310210,17840,17840,17840,17840,2
20240223,123300,723274530,17840,17840,17840,17840,366
20240223,123200,716745090,17840,17840,17840,17840,2
20240223,123100,716709410,17840,17840,17840,17840,74
20240223,123000,715389250,17840,17850,17850,17840,4
20240223,122900,715317870,17850,17850,17850,17850,186
20240223,122800,711997770,17850,17850,17850,17850,2
20240223,122700,711962070,17850,17850,17850,17850,2
20240223,122600,711926370,17850,17850,17850,17850,0
20240223,122500,711926370,17850,17840,17850,17840,273
20240223,122400,707054340,17840,17840,17840,17840,0
20240223,122300,707054340,17840,17840,17840,17840,2
20240223,122200,707018660,17840,17840,17840,17840,0
20240223,122100,707018660,17840,17840,17840,17840,344
20240223,122000,700881700,17840,17840,17840,17840,0
20240223,121900,700881700,17840,17840,17840,17840,3
20240223,121800,700828180,17850,17850,17850,17850,6
20240223,121700,700721080,17840,17840,17840,17840,3
20240223,121600,700667560,17850,17850,17850,17850,246
20240223,121500,696276460,17850,17850,17850,17850,2
20240223,121400,696240760,17850,17850,17850,17850,1
20240223,121300,696222910,17850,17860,17860,17850,3
20240223,121200,696169350,17860,17850,17860,17850,10
20240223,121100,695990840,17850,17860,17860,17850,4
20240223,121000,695919420,17860,17860,17860,17860,11
20240223,120900,695722960,17850,17850,17850,17850,3
20240223,120800,695669410,17860,17850,17860,17850,4
20240223,120700,695597990,17850,17850,17850,17850,0
20240223,120600,695597990,17850,17840,17850,17840,86
20240223,120500,694062910,17840,17840,17840,17840,0
20240223,120400,694062910,17840,17840,17840,17840,3
20240223,120300,694009390,17840,17840,17840,17840,1
20240223,120200,693991550,17840,17870,17870,17840,32
20240223,120100,693420170,17870,17870,17870,17870,1
20240223,120000,693402300,17830,17880,17880,17830,1145
20240223,115900,672956010,17890,17840,17890,17840,827
20240223,115800,658193580,17840,17860,17860,17840,185
20240223,115700,654891250,17860,17860,17860,17860,0
20240223,115600,654891250,17860,17850,17860,17850,8
20240223,115500,654748390,17850,17840,17850,17840,80
20240223,115400,653320400,17840,17840,17840,17840,11
20240223,115300,653124160,17840,17840,17840,17840,266
20240223,115200,648378720,17840,17850,17850,17840,102
20240223,115100,646558040,17850,17850,17850,17850,25
20240223,115000,646111790,17840,17840,17840,17840,5
20240223,114900,646022590,17840,17830,17840,17830,148
20240223,114800,643383410,17840,17840,17840,17840,1
20240223,114700,643365570,17830,17840,17840,17830,49
20240223,114600,642491430,17840,17850,17850,17840,7
20240223,114500,642366520,17850,17840,17850,17830,27
20240223,114400,641884760,17830,17830,17830,17830,0
20240223,114300,641884760,17830,17850,17850,17830,12
20240223,114200,641670600,17830,17830,17830,17830,13
20240223,114100,641438810,17820,17820,17820,17820,22
20240223,114000,641046770,17830,17830,17830,17820,332
20240223,113900,635127220,17830,17840,17840,17830,77
20240223,113800,633754260,17830,17820,17830,17820,338
20240223,113700,627730610,17820,17830,17830,17820,478
20240223,113600,619208090,17830,17830,17830,17830,34
20240223,113500,618601870,17830,17830,17830,17820,11
20240223,113400,618405760,17830,17820,17830,17820,1002
20240223,113300,600550100,17830,17840,17840,17820,3126
20240223,113200,544808990,17840,17840,17840,17840,928
20240223,113100,528253470,17840,17840,17850,17840,159
20240223,113000,525416330,17840,17850,17850,17840,319
20240223,112900,519722400,17850,17850,17850,17850,11
20240223,112800,519526050,17850,17850,17850,17850,3
20240223,112700,519472500,17850,17850,17850,17850,30
20240223,112600,518937000,17840,17840,17850,17840,74
20240223,112500,517616130,17850,17850,17850,17840,28
20240223,112400,517116570,17850,17850,17850,17840,899
20240223,112300,501069440,17860,17860,17860,17860,51
20240223,112200,500158580,17860,17870,17870,17850,848
20240223,112100,485011430,17870,17870,17870,17870,0
20240223,112000,485011430,17870,17870,17870,17870,2
20240223,111900,484975690,17870,17870,17870,17870,0
20240223,111800,484975690,17870,17870,17870,17870,2
20240223,111700,484939950,17870,17870,17870,17870,2
20240223,111600,484904210,17870,17870,17870,17870,2
20240223,111500,484868470,17870,17870,17870,17870,0
20240223,111400,484868470,17870,17880,17880,17870,102
20240223,111300,483044810,17880,17880,17880,17880,0
20240223,111200,483044810,17880,17880,17890,17880,303
20240223,111100,477626160,17890,17890,17890,17880,6
20240223,111000,477518840,17880,17890,17890,17880,223
20240223,110900,473529460,17890,17900,17900,17890,122
20240223,110800,471345760,17900,17900,17900,17900,1
20240223,110700,471327860,17900,17900,17900,17900,2
20240223,110600,471292060,17900,17900,17900,17900,140
20240223,110500,468786060,17900,17910,17910,17900,3
20240223,110400,468732350,17910,17910,17910,17910,9
20240223,110300,468571160,17900,17900,17900,17900,34
20240223,110200,467962560,17910,17910,17910,17910,146
20240223,110100,465347700,17900,17900,17900,17900,2
20240223,110000,465311900,17910,17930,17930,17900,134
20240223,105900,462911760,17910,17950,17950,17910,311
20240223,105800,457329520,17950,17960,17960,17950,22
20240223,105700,456934580,17960,17960,17960,17960,2
20240223,105600,456898660,17960,17960,17960,17960,6
20240223,105500,456790900,17960,17960,17960,17960,3
20240223,105400,456737020,17960,17960,17960,17960,11
20240223,105300,456539460,17960,17960,17960,17960,118
20240223,105200,454420180,17950,17950,17950,17950,3
20240223,105100,454366330,17960,17950,17960,17950,56
20240223,105000,453360660,17950,17950,17950,17950,4
20240223,104900,453288860,17940,17940,17940,17940,31
20240223,104800,452732720,17900,17980,17980,17900,1709
20240223,104700,422061400,17980,17980,17980,17980,8
20240223,104600,421917560,17980,17990,17990,17980,49
20240223,104500,421036070,17990,17970,17990,17970,343
20240223,104400,414870310,17970,17960,17970,17960,52
20240223,104300,413935890,17960,17960,17960,17960,65
20240223,104200,412768490,17950,17960,17960,17950,34
20240223,104100,412157880,17970,17970,17970,17970,107
20240223,104000,410235090,17970,17960,17970,17950,106
20240223,103900,408331250,17910,17910,17910,17910,77
20240223,103800,406952180,17900,17940,17970,17900,102
20240223,103700,405121110,17910,17940,17940,17910,259
20240223,103600,400480980,17910,17910,17910,17910,3
20240223,103500,400427250,17930,17930,17940,17930,23
20240223,103400,400014760,17930,17940,17940,17930,67
20240223,103300,398812800,17940,17910,17940,17910,49
20240223,103200,397934680,17920,17920,17920,17920,1
20240223,103100,397916760,17910,17920,17920,17910,4
20240223,103000,397845100,17920,17920,17920,17920,41
20240223,102900,397110380,17920,17920,17920,17920,30
20240223,102800,396572780,17910,17910,17910,17910,56
20240223,102700,395569820,17900,17900,17900,17900,2
20240223,102600,395534020,17950,17950,17950,17950,76
20240223,102500,394169820,17950,17950,17950,17950,2
20240223,102400,394133920,17960,17970,17970,17960,345
20240223,102300,387937680,17970,17960,17970,17960,106
20240223,102200,386032880,17970,17970,17970,17970,69
20240223,102100,384792950,17970,17970,17970,17970,2
20240223,102000,384757010,17970,17970,17970,17970,376
20240223,101900,378000290,17970,17990,17990,17970,33
20240223,101800,377406660,17990,17960,17990,17960,353
20240223,101700,371062740,17960,17960,17960,17960,3
20240223,101600,371008860,17960,17910,17960,17910,71
20240223,101500,369735110,17910,17930,17930,17910,37
20240223,101400,369071760,17930,17930,17930,17930,2
20240223,101300,369035900,17930,17900,17960,17900,279
20240223,101200,364041350,17900,17930,17930,17900,22
20240223,101100,363646920,17930,17940,17970,17930,727
20240223,101000,350602950,17940,17930,17940,17930,334
20240223,100900,344614320,17930,17930,17930,17930,0
20240223,100800,344614320,17930,17930,17930,17930,14
20240223,100700,344363300,17940,17940,17940,17940,2
20240223,100600,344327420,17940,17930,17940,17930,29
20240223,100500,343807170,17930,17930,17930,17930,335
20240223,100400,337800620,17930,17930,17930,17930,58
20240223,100300,336760680,17930,17930,17930,17930,14
20240223,100200,336509660,17940,17940,17940,17940,99
20240223,100100,334733600,17930,17930,17930,17930,0
20240223,100000,334733600,17930,17930,17930,17930,8
20240223,095900,334590160,17930,17930,17930,17930,8
20240223,095800,334446720,17930,17930,17930,17930,5
20240223,095700,334357070,17930,17930,17930,17930,22
20240223,095600,333962610,17940,17940,17940,17940,44
20240223,095500,333173250,17930,17900,17930,17900,6
20240223,095400,333065700,17940,17940,17940,17940,0
20240223,095300,333065700,17940,17890,17940,17890,96
20240223,095200,331345730,17890,17890,17890,17890,0
20240223,095100,331345730,17890,17910,17910,17890,403
20240223,095000,324132170,17940,17940,17940,17940,8
20240223,094900,323988650,17950,17960,17980,17950,27
20240223,094800,323503850,17980,17980,17990,17980,341
20240223,094700,317372570,17990,17980,17990,17980,214
20240223,094600,313524750,17940,17940,17940,17940,8
20240223,094500,313381230,17920,17980,17980,17910,1184
20240223,094400,292158050,17960,17960,17960,17960,0
20240223,094300,292158050,17960,17970,18010,17960,66
20240223,094200,290970980,17950,17960,17960,17950,15
20240223,094100,290701610,17960,17940,17960,17940,143
20240223,094000,288135990,17930,17930,17930,17930,10
20240223,093900,287956690,17920,17920,17920,17920,48
20240223,093800,287096530,17970,17970,17970,17970,53
20240223,093700,286144120,17930,17930,17970,17930,137
20240223,093600,283687480,17970,17970,17970,17970,0
20240223,093500,283687480,17970,18010,18010,17970,242
20240223,093400,279331500,18020,18020,18040,18020,63
20240223,093300,278195880,18040,18040,18040,18020,102
20240223,093200,276356980,18040,18060,18060,18040,200
20240223,093100,272747000,18060,18060,18060,18020,30
20240223,093000,272205320,18060,18050,18060,18010,543
20240223,092900,262406960,18040,18040,18050,18040,171
20240223,092800,259321970,18040,18030,18050,18000,646
20240223,092700,247680440,18000,18030,18030,18000,196
20240223,092600,244147530,18030,18050,18050,18030,68
20240223,092500,242920150,18050,18040,18050,18040,1271
20240223,092400,219991260,18060,18060,18060,18060,72
20240223,092300,218690940,18070,18060,18070,18060,50
20240223,092200,217787540,18060,18060,18130,18060,3929
20240223,092100,146662370,18020,17960,18060,17960,3873
20240223,092000,76879510,17960,17960,17960,17950,210
20240223,091900,73108570,17950,17940,17950,17940,275
20240223,091800,68172390,17940,17940,17940,17940,115
20240223,091700,66109290,17950,17950,17950,17940,17
20240223,091600,65804160,17920,17920,17920,17920,11
20240223,091500,65607040,17930,17960,17970,17920,773
20240223,091400,51736970,17950,17950,17950,17950,83
20240223,091300,50247120,17910,17950,17950,17910,38
20240223,091200,49565060,17920,17890,17920,17890,41
20240223,091100,48831200,17890,17890,17890,17890,17
20240223,091000,48527070,17850,17840,17860,17840,471
20240223,090900,40119310,17830,17850,17850,17830,79
20240223,090800,38710320,17850,17840,17850,17840,50
20240223,090700,37817930,17840,17840,17850,17840,278
20240223,090600,32855920,17830,17830,17830,17830,50
20240223,090500,31964420,17830,17820,17830,17820,215
20240223,090400,28131240,17820,17830,17830,17810,433
20240223,090300,20415650,17830,17820,17830,17820,42
20240223,090200,19667160,17820,17830,17830,17820,44
20240223,090100,18882940,17820,17810,17820,17810,432
20240223,090000,11184800,17820,17810,17820,17810,628