KissMeData/036560/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191800,2231149670,12690,12690,12690,12690,620
20240221,191700,2231149670,12690,12690,12690,12690,0
20240221,191600,2231149670,12690,12690,12690,12690,0
20240221,191500,2231149670,12690,12690,12690,12690,0
20240221,191400,2231149670,12690,12690,12690,12690,0
20240221,191300,2231149670,12690,12690,12690,12690,0
20240221,191200,2231149670,12690,12690,12690,12690,0
20240221,191100,2231149670,12690,12690,12690,12690,0
20240221,191000,2231149670,12690,12690,12690,12690,0
20240221,190900,2231149670,12690,12690,12690,12690,0
20240221,190800,2231149670,12690,12690,12690,12690,0
20240221,190700,2231149670,12690,12690,12690,12690,0
20240221,190600,2231149670,12690,12690,12690,12690,0
20240221,190500,2231149670,12690,12690,12690,12690,0
20240221,190400,2231149670,12690,12690,12690,12690,0
20240221,190300,2231149670,12690,12690,12690,12690,0
20240221,190200,2231149670,12690,12690,12690,12690,0
20240221,190100,2231149670,12690,12690,12690,12690,0
20240221,190000,2231149670,12690,12690,12690,12690,0
20240221,185900,2231149670,12690,12690,12690,12690,0
20240221,185800,2231149670,12690,12690,12690,12690,0
20240221,185700,2231149670,12690,12690,12690,12690,0
20240221,185600,2231149670,12690,12690,12690,12690,0
20240221,185500,2231149670,12690,12690,12690,12690,0
20240221,185400,2231149670,12690,12690,12690,12690,0
20240221,185300,2231149670,12690,12690,12690,12690,0
20240221,185200,2231149670,12690,12690,12690,12690,0
20240221,185100,2231149670,12690,12690,12690,12690,0
20240221,185000,2231149670,12690,12690,12690,12690,0
20240221,184900,2231149670,12690,12690,12690,12690,0
20240221,184800,2231149670,12690,12690,12690,12690,620
20240221,184700,2231149670,12690,12690,12690,12690,0
20240221,184600,2231149670,12690,12690,12690,12690,0
20240221,184500,2231149670,12690,12690,12690,12690,0
20240221,184400,2231149670,12690,12690,12690,12690,0
20240221,184300,2231149670,12690,12690,12690,12690,0
20240221,184200,2231149670,12690,12690,12690,12690,0
20240221,184100,2231149670,12690,12690,12690,12690,0
20240221,184000,2231149670,12690,12690,12690,12690,0
20240221,183900,2231149670,12690,12690,12690,12690,0
20240221,183800,2231149670,12690,12690,12690,12690,0
20240221,183700,2231149670,12690,12690,12690,12690,0
20240221,183600,2231149670,12690,12690,12690,12690,0
20240221,183500,2231149670,12690,12690,12690,12690,0
20240221,183400,2231149670,12690,12690,12690,12690,0
20240221,183300,2231149670,12690,12690,12690,12690,0
20240221,183200,2231149670,12690,12690,12690,12690,0
20240221,183100,2231149670,12690,12690,12690,12690,0
20240221,183000,2231149670,12690,12690,12690,12690,0
20240221,182900,2231149670,12690,12690,12690,12690,0
20240221,182800,2231149670,12690,12690,12690,12690,0
20240221,182700,2231149670,12690,12690,12690,12690,0
20240221,182600,2231149670,12690,12690,12690,12690,0
20240221,182500,2231149670,12690,12690,12690,12690,0
20240221,182400,2231149670,12690,12690,12690,12690,0
20240221,182300,2231149670,12690,12690,12690,12690,0
20240221,182200,2231149670,12690,12690,12690,12690,0
20240221,182100,2231149670,12690,12690,12690,12690,0
20240221,182000,2231149670,12690,12690,12690,12690,0
20240221,181900,2231149670,12690,12690,12690,12690,0
20240221,181800,2231149670,12690,12690,12690,12690,620
20240221,181700,2231149670,12690,12690,12690,12690,0
20240221,181600,2231149670,12690,12690,12690,12690,0
20240221,181500,2231149670,12690,12690,12690,12690,0
20240221,181400,2231149670,12690,12690,12690,12690,0
20240221,181300,2231149670,12690,12690,12690,12690,0
20240221,181200,2231149670,12690,12690,12690,12690,0
20240221,181100,2231149670,12690,12690,12690,12690,0
20240221,181000,2231149670,12690,12690,12690,12690,0
20240221,180900,2231149670,12690,12690,12690,12690,0
20240221,180800,2231149670,12690,12690,12690,12690,0
20240221,180700,2231149670,12690,12690,12690,12690,0
20240221,180600,2231149670,12690,12690,12690,12690,0
20240221,180500,2231149670,12690,12690,12690,12690,0
20240221,180400,2231149670,12690,12690,12690,12690,0
20240221,180300,2231149670,12690,12690,12690,12690,0
20240221,180200,2231149670,12690,12690,12690,12690,0
20240221,180100,2231149670,12690,12690,12690,12690,0
20240221,180000,2231149670,12690,12690,12690,12690,0
20240221,175900,2231149670,12690,12690,12690,12690,0
20240221,175800,2231149670,12690,12690,12690,12690,0
20240221,175700,2231149670,12690,12690,12690,12690,0
20240221,175600,2231149670,12690,12690,12690,12690,0
20240221,175500,2231149670,12690,12690,12690,12690,0
20240221,175400,2231149670,12690,12690,12690,12690,0
20240221,175300,2231149670,12690,12690,12690,12690,0
20240221,175200,2231149670,12690,12690,12690,12690,0
20240221,175100,2231149670,12690,12690,12690,12690,0
20240221,175000,2231149670,12690,12690,12690,12690,0
20240221,174900,2231149670,12690,12690,12690,12690,0
20240221,174800,2231149670,12690,12690,12690,12690,620
20240221,174700,2231149670,12690,12690,12690,12690,0
20240221,174600,2231149670,12690,12690,12690,12690,0
20240221,174500,2231149670,12690,12690,12690,12690,0
20240221,174400,2231149670,12690,12690,12690,12690,0
20240221,174300,2231149670,12690,12690,12690,12690,0
20240221,174200,2231149670,12690,12690,12690,12690,0
20240221,174100,2231149670,12690,12690,12690,12690,0
20240221,174000,2231149670,12690,12690,12690,12690,0
20240221,173900,2231149670,12690,12690,12690,12690,0
20240221,173800,2231149670,12690,12690,12690,12690,0
20240221,173700,2231149670,12690,12690,12690,12690,0
20240221,173600,2231149670,12690,12690,12690,12690,0
20240221,173500,2231149670,12690,12690,12690,12690,0
20240221,173400,2231149670,12690,12690,12690,12690,0
20240221,173300,2231149670,12690,12690,12690,12690,0
20240221,173200,2231149670,12690,12690,12690,12690,0
20240221,173100,2231149670,12690,12690,12690,12690,0
20240221,173000,2231149670,12690,12690,12690,12690,0
20240221,172900,2231149670,12690,12690,12690,12690,0
20240221,172800,2231149670,12690,12690,12690,12690,0
20240221,172700,2231149670,12690,12690,12690,12690,0
20240221,172600,2231149670,12690,12690,12690,12690,0
20240221,172500,2231149670,12690,12690,12690,12690,0
20240221,172400,2231149670,12690,12690,12690,12690,0
20240221,172300,2231149670,12690,12690,12690,12690,0
20240221,172200,2231149670,12690,12690,12690,12690,0
20240221,172100,2231149670,12690,12690,12690,12690,0
20240221,172000,2231149670,12690,12690,12690,12690,0
20240221,171900,2231149670,12690,12690,12690,12690,0
20240221,171800,2231149670,12690,12690,12690,12690,620
20240221,171700,2231149670,12690,12690,12690,12690,0
20240221,171600,2231149670,12690,12690,12690,12690,0
20240221,171500,2231149670,12690,12690,12690,12690,0
20240221,171400,2231149670,12690,12690,12690,12690,0
20240221,171300,2231149670,12690,12690,12690,12690,0
20240221,171200,2231149670,12690,12690,12690,12690,0
20240221,171100,2231149670,12690,12690,12690,12690,0
20240221,171000,2231149670,12690,12690,12690,12690,0
20240221,170900,2231149670,12690,12690,12690,12690,0
20240221,170800,2231149670,12690,12690,12690,12690,0
20240221,170700,2231149670,12690,12690,12690,12690,0
20240221,170600,2231149670,12690,12690,12690,12690,0
20240221,170500,2231149670,12690,12690,12690,12690,0
20240221,170400,2231149670,12690,12690,12690,12690,0
20240221,170300,2231149670,12690,12690,12690,12690,0
20240221,170200,2231149670,12690,12690,12690,12690,0
20240221,170100,2231149670,12690,12690,12690,12690,0
20240221,170000,2231149670,12690,12690,12690,12690,0
20240221,165900,2231149670,12690,12690,12690,12690,0
20240221,165800,2231149670,12690,12690,12690,12690,0
20240221,165700,2231149670,12690,12690,12690,12690,0
20240221,165600,2231149670,12690,12690,12690,12690,0
20240221,165500,2231149670,12690,12690,12690,12690,0
20240221,165400,2231149670,12690,12690,12690,12690,0
20240221,165300,2231149670,12690,12690,12690,12690,0
20240221,165200,2231149670,12690,12690,12690,12690,0
20240221,165100,2231149670,12690,12690,12690,12690,0
20240221,165000,2231149670,12690,12690,12690,12690,0
20240221,164900,2231149670,12690,12690,12690,12690,0
20240221,164800,2231149670,12690,12690,12690,12690,620
20240221,164700,2231149670,12690,12690,12690,12690,0
20240221,164600,2231149670,12690,12690,12690,12690,0
20240221,164500,2231149670,12690,12690,12690,12690,0
20240221,164400,2231149670,12690,12690,12690,12690,0
20240221,164300,2231149670,12690,12690,12690,12690,0
20240221,164200,2231149670,12690,12690,12690,12690,0
20240221,164100,2231149670,12690,12690,12690,12690,0
20240221,164000,2231149670,12690,12690,12690,12690,0
20240221,163900,2231149670,12690,12690,12690,12690,0
20240221,163800,2231149670,12690,12690,12690,12690,0
20240221,163700,2231149670,12690,12690,12690,12690,0
20240221,163600,2231149670,12690,12690,12690,12690,0
20240221,163500,2231149670,12690,12690,12690,12690,0
20240221,163400,2231149670,12690,12690,12690,12690,0
20240221,163300,2231149670,12690,12690,12690,12690,0
20240221,163200,2231149670,12690,12690,12690,12690,0
20240221,163100,2231149670,12690,12690,12690,12690,0
20240221,163000,2231149670,12690,12690,12690,12690,0
20240221,162900,2231149670,12690,12690,12690,12690,0
20240221,162800,2231149670,12690,12690,12690,12690,0
20240221,162700,2231149670,12690,12690,12690,12690,0
20240221,162600,2231149670,12690,12690,12690,12690,0
20240221,162500,2231149670,12690,12690,12690,12690,0
20240221,162400,2231149670,12690,12690,12690,12690,0
20240221,162300,2231149670,12690,12690,12690,12690,0
20240221,162200,2231149670,12690,12690,12690,12690,0
20240221,162100,2231149670,12690,12690,12690,12690,0
20240221,162000,2231149670,12690,12690,12690,12690,0
20240221,161900,2231149670,12690,12690,12690,12690,0
20240221,161800,2231149670,12690,12690,12690,12690,620
20240221,161700,2231149670,12690,12690,12690,12690,0
20240221,161600,2231149670,12690,12690,12690,12690,0
20240221,161500,2231149670,12690,12690,12690,12690,0
20240221,161400,2231149670,12690,12690,12690,12690,0
20240221,161300,2231149670,12690,12690,12690,12690,0
20240221,161200,2231149670,12690,12690,12690,12690,0
20240221,161100,2231149670,12690,12690,12690,12690,0
20240221,161000,2231149670,12690,12690,12690,12690,0
20240221,160900,2231149670,12690,12690,12690,12690,0
20240221,160800,2231149670,12690,12690,12690,12690,0
20240221,160700,2231149670,12690,12690,12690,12690,0
20240221,160600,2231149670,12690,12690,12690,12690,0
20240221,160500,2231149670,12690,12690,12690,12690,0
20240221,160400,2231149670,12690,12690,12690,12690,0
20240221,160300,2231149670,12690,12690,12690,12690,0
20240221,160200,2231149670,12690,12690,12690,12690,0
20240221,160100,2231149670,12690,12690,12690,12690,0
20240221,160000,2231149670,12690,12690,12690,12690,0
20240221,155900,2231149670,12690,12690,12690,12690,0
20240221,155800,2231149670,12690,12690,12690,12690,0
20240221,155700,2231149670,12690,12690,12690,12690,0
20240221,155600,2231149670,12690,12690,12690,12690,0
20240221,155500,2231149670,12690,12690,12690,12690,0
20240221,155400,2231149670,12690,12690,12690,12690,0
20240221,155300,2231149670,12690,12690,12690,12690,0
20240221,155200,2231149670,12690,12690,12690,12690,0
20240221,155100,2231149670,12690,12690,12690,12690,0
20240221,155000,2231149670,12690,12690,12690,12690,0
20240221,154900,2231149670,12690,12690,12690,12690,0
20240221,154800,2231149670,12690,12690,12690,12690,620
20240221,154700,2231149670,12690,12690,12690,12690,0
20240221,154600,2231149670,12690,12690,12690,12690,0
20240221,154500,2231149670,12690,12690,12690,12690,0
20240221,154400,2231149670,12690,12690,12690,12690,0
20240221,154300,2231149670,12690,12690,12690,12690,0
20240221,154200,2231149670,12690,12690,12690,12690,0
20240221,154100,2231149670,12690,12690,12690,12690,0
20240221,154000,2231149670,12690,12690,12690,12690,0
20240221,153900,2231149670,12690,12690,12690,12690,0
20240221,153800,2231149670,12690,12690,12690,12690,0
20240221,153700,2231149670,12690,12690,12690,12690,0
20240221,153600,2231149670,12690,12690,12690,12690,0
20240221,153500,2231149670,12690,12690,12690,12690,0
20240221,153400,2231149670,12690,12690,12690,12690,0
20240221,153300,2231149670,12690,12690,12690,12690,0
20240221,153200,2231149670,12690,12690,12690,12690,0
20240221,153100,2231149670,12690,12690,12690,12690,0
20240221,153000,2231149670,12690,12690,12690,12690,620
20240221,152900,2223281870,12690,12690,12690,12690,0
20240221,152800,2223281870,12690,12690,12690,12690,0
20240221,152700,2223281870,12690,12690,12690,12690,0
20240221,152600,2223281870,12690,12690,12690,12690,0
20240221,152500,2223281870,12690,12690,12690,12690,0
20240221,152400,2223281870,12690,12690,12690,12690,0
20240221,152300,2223281870,12690,12690,12690,12690,0
20240221,152200,2223281870,12690,12690,12690,12690,0
20240221,152100,2223281870,12690,12690,12690,12690,0
20240221,152000,2223281870,12690,12690,12690,12690,0
20240221,151900,2223281870,12690,12680,12690,12620,138
20240221,151800,2221534220,12680,12690,12690,12680,155
20240221,151700,2219568490,12690,12690,12690,12650,363
20240221,151600,2214974910,12690,12670,12690,12670,137
20240221,151500,2213238530,12690,12670,12690,12670,95
20240221,151400,2212033760,12670,12670,12690,12670,564
20240221,151300,2204883380,12670,12660,12690,12660,316
20240221,151200,2200876760,12680,12690,12690,12660,142
20240221,151100,2199077020,12690,12670,12690,12600,460
20240221,151000,2193249830,12680,12680,12710,12680,356
20240221,150900,2188732400,12680,12690,12710,12680,449
20240221,150800,2183031630,12710,12690,12710,12690,281
20240221,150700,2179462250,12720,12680,12720,12680,217
20240221,150600,2176704690,12670,12680,12720,12670,290
20240221,150500,2173026210,12680,12690,12700,12680,381
20240221,150400,2168191050,12700,12710,12730,12700,1538
20240221,150300,2148619390,12710,12720,12730,12710,255
20240221,150200,2145376440,12720,12690,12720,12690,1529
20240221,150100,2125964330,12680,12650,12680,12650,731
20240221,150000,2116702240,12660,12670,12670,12650,300
20240221,145900,2112904750,12670,12670,12670,12650,211
20240221,145800,2110232720,12650,12640,12670,12640,672
20240221,145700,2101727650,12660,12630,12660,12630,135
20240221,145600,2100020580,12660,12650,12660,12630,268
20240221,145500,2096631510,12650,12660,12660,12620,206
20240221,145400,2094026970,12660,12660,12660,12600,229
20240221,145300,2091131300,12660,12670,12670,12600,229
20240221,145200,2088235480,12670,12660,12670,12590,517
20240221,145100,2081700630,12660,12660,12660,12650,243
20240221,145000,2078625250,12650,12660,12660,12650,464
20240221,144900,2072754110,12670,12660,12670,12650,257
20240221,144800,2069500590,12660,12640,12660,12630,149
20240221,144700,2067615220,12640,12620,12640,12620,243
20240221,144600,2064545040,12640,12620,12640,12610,187
20240221,144500,2062184030,12620,12620,12620,12590,151
20240221,144400,2060280420,12580,12620,12620,12580,1071
20240221,144300,2046795790,12620,12590,12620,12590,69
20240221,144200,2045927050,12590,12600,12600,12590,1573
20240221,144100,2026122860,12600,12590,12600,12590,167
20240221,144000,2024019330,12610,12600,12610,12590,339
20240221,143900,2019746400,12600,12600,12610,12590,98
20240221,143800,2018512180,12610,12610,12610,12590,74
20240221,143700,2017580380,12610,12610,12610,12590,86
20240221,143600,2016497480,12590,12600,12610,12590,162
20240221,143500,2014457200,12610,12590,12610,12590,114
20240221,143400,2013021460,12590,12590,12590,12590,67
20240221,143300,2012177930,12600,12610,12610,12600,24
20240221,143200,2011875520,12590,12610,12610,12590,68
20240221,143100,2011019380,12590,12600,12610,12590,568
20240221,143000,2003867570,12610,12600,12610,12600,142
20240221,142900,2002078200,12600,12610,12610,12600,179
20240221,142800,1999821680,12610,12610,12610,12600,121
20240221,142700,1998296740,12610,12610,12610,12600,134
20240221,142600,1996607670,12610,12610,12610,12600,104
20240221,142500,1995296900,12600,12600,12610,12600,434
20240221,142400,1989825500,12610,12600,12610,12600,97
20240221,142300,1988603000,12610,12600,12610,12600,68
20240221,142200,1987746190,12610,12590,12610,12590,68
20240221,142100,1986890050,12610,12600,12610,12600,277
20240221,142000,1983399840,12610,12600,12620,12600,142
20240221,141900,1981610390,12610,12600,12610,12600,83
20240221,141800,1980564430,12600,12610,12610,12600,2116
20240221,141700,1953883190,12620,12620,12630,12620,66
20240221,141600,1953050210,12620,12630,12630,12620,19
20240221,141500,1952810320,12630,12620,12630,12620,95
20240221,141400,1951611400,12620,12620,12630,12620,109
20240221,141300,1950235810,12630,12610,12630,12610,85
20240221,141200,1949163600,12630,12610,12630,12610,68
20240221,141100,1948306100,12630,12610,12630,12610,115
20240221,141000,1946855460,12610,12620,12620,12610,77
20240221,140900,1945884390,12610,12610,12610,12610,67
20240221,140800,1945039520,12620,12620,12620,12620,10
20240221,140700,1944913320,12610,12620,12620,12610,90
20240221,140600,1943778190,12610,12610,12610,12610,67
20240221,140500,1942933320,12610,12610,12610,12610,67
20240221,140400,1942088450,12610,12610,12610,12610,67
20240221,140300,1941243580,12610,12610,12620,12610,145
20240221,140200,1939415020,12610,12610,12610,12610,67
20240221,140100,1938570150,12610,12610,12610,12610,77
20240221,140000,1937599180,12620,12610,12620,12610,81
20240221,135900,1936577630,12610,12610,12610,12610,67
20240221,135800,1935732760,12610,12620,12620,12610,68
20240221,135700,1934875270,12620,12630,12630,12620,20
20240221,135600,1934622850,12630,12620,12630,12610,83
20240221,135500,1933576050,12620,12630,12630,12620,53
20240221,135400,1932907180,12620,12630,12630,12620,82
20240221,135300,1931872190,12620,12620,12620,12620,67
20240221,135200,1931026650,12620,12630,12630,12620,80
20240221,135100,1930016920,12620,12640,12640,12620,68
20240221,135000,1929158740,12640,12640,12640,12640,1
20240221,134900,1929146100,12640,12630,12640,12620,128
20240221,134800,1927530120,12630,12640,12640,12630,58
20240221,134700,1926797070,12640,12630,12680,12630,33
20240221,134600,1926380080,12630,12630,12630,12620,75
20240221,134500,1925433500,12630,12630,12630,12620,81
20240221,134400,1924411140,12630,12630,12630,12630,30
20240221,134300,1924032240,12630,12620,12630,12620,270
20240221,134200,1920624500,12620,12620,12620,12610,139
20240221,134100,1918870990,12620,12610,12620,12610,134
20240221,134000,1917180580,12620,12620,12620,12620,67
20240221,133900,1916335040,12620,12620,12620,12620,67
20240221,133800,1915489500,12610,12620,12620,12610,100
20240221,133700,1914228170,12620,12620,12620,12620,34
20240221,133600,1913799090,12620,12620,12620,12610,110
20240221,133500,1912411560,12620,12620,12630,12620,40
20240221,133400,1911906620,12620,12620,12630,12610,236
20240221,133300,1908929250,12620,12620,12620,12620,2
20240221,133200,1908904010,12620,12630,12630,12620,62
20240221,133100,1908121450,12610,12620,12620,12610,1374
20240221,133000,1890794350,12610,12620,12680,12610,194
20240221,132900,1888346910,12620,12620,12620,12620,67
20240221,132800,1887501370,12620,12620,12690,12620,268
20240221,132700,1884118990,12680,12620,12680,12620,184
20240221,132600,1881790350,12620,12620,12620,12620,67
20240221,132500,1880944810,12650,12630,12650,12620,102
20240221,132400,1879656900,12630,12630,12630,12630,52
20240221,132300,1879000140,12630,12630,12630,12630,67
20240221,132200,1878153930,12630,12640,12640,12630,80
20240221,132100,1877143400,12630,12630,12640,12630,129
20240221,132000,1875513780,12630,12630,12630,12630,67
20240221,131900,1874667570,12640,12630,12640,12630,80
20240221,131800,1873657040,12640,12630,12640,12630,126
20240221,131700,1872065070,12640,12670,12670,12640,19
20240221,131600,1871824820,12640,12650,12650,12640,84
20240221,131500,1870762890,12640,12650,12670,12640,72
20240221,131400,1869852740,12650,12650,12650,12650,63
20240221,131300,1869055790,12650,12650,12650,12650,67
20240221,131200,1868208240,12660,12650,12660,12650,77
20240221,131100,1867234090,12650,12650,12650,12650,67
20240221,131000,1866386540,12650,12650,12650,12650,67
20240221,130900,1865538990,12670,12660,12670,12660,76
20240221,130800,1864576740,12650,12640,12660,12640,190
20240221,130700,1862173350,12650,12650,12650,12650,102
20240221,130600,1860883050,12640,12640,12640,12640,67
20240221,130500,1860036170,12660,12660,12660,12660,11
20240221,130400,1859896910,12670,12670,12670,12670,10
20240221,130300,1859770210,12680,12680,12680,12680,16
20240221,130200,1859567330,12670,12670,12670,12670,67
20240221,130100,1858718440,12670,12670,12670,12670,67
20240221,130000,1857869550,12670,12680,12690,12670,1564
20240221,125900,1838026200,12690,12680,12690,12640,847
20240221,125800,1827287250,12670,12650,12670,12650,273
20240221,125700,1823830600,12650,12660,12660,12650,102
20240221,125600,1822539950,12630,12640,12640,12630,349
20240221,125500,1818130240,12670,12640,12670,12640,87
20240221,125400,1817029960,12640,12640,12640,12640,67
20240221,125300,1816183080,12670,12630,12670,12630,87
20240221,125200,1815083470,12670,12670,12670,12630,77
20240221,125100,1814110560,12670,12640,12670,12630,105
20240221,125000,1812782840,12650,12650,12650,12650,67
20240221,124900,1811935290,12670,12640,12670,12640,86
20240221,124800,1810847680,12640,12640,12640,12640,67
20240221,124700,1810000800,12640,12670,12670,12640,87
20240221,124600,1808900520,12650,12640,12650,12640,134
20240221,124500,1807206090,12670,12640,12670,12640,87
20240221,124400,1806105810,12640,12630,12640,12630,74
20240221,124300,1805171120,12670,12630,12670,12630,87
20240221,124200,1804071510,12630,12630,12630,12630,67
20240221,124100,1803225300,12670,12660,12670,12630,498
20240221,124000,1796933240,12650,12660,12660,12650,129
20240221,123900,1795300770,12660,12630,12660,12630,267
20240221,123800,1791922660,12630,12630,12630,12630,67
20240221,123700,1791076450,12640,12650,12650,12630,100
20240221,123600,1789812930,12630,12600,12630,12600,555
20240221,123500,1782803370,12600,12600,12630,12600,151
20240221,123400,1780900170,12610,12610,12610,12610,509
20240221,123300,1774481680,12630,12610,12630,12610,852
20240221,123200,1763737560,12620,12630,12630,12620,227
20240221,123100,1760872680,12630,12620,12640,12620,167
20240221,123000,1758763940,12620,12620,12620,12620,67
20240221,122900,1757918400,12640,12620,12640,12620,87
20240221,122800,1756820060,12620,12630,12630,12620,80
20240221,122700,1755810330,12620,12620,12640,12620,137
20240221,122600,1754080990,12620,12620,12620,12620,17
20240221,122500,1753866450,12640,12640,12640,12640,19
20240221,122400,1753626290,12610,12610,12610,12610,134
20240221,122300,1751936550,12640,12610,12640,12610,87
20240221,122200,1750838880,12620,12630,12630,12620,81
20240221,122100,1749816520,12640,12620,12640,12620,126
20240221,122000,1748226140,12620,12620,12630,12620,84
20240221,121900,1747165910,12630,12620,12630,12620,87
20240221,121800,1746067770,12630,12630,12630,12630,26
20240221,121700,1745739390,12620,12640,12640,12620,87
20240221,121600,1744641050,12620,12620,12620,12620,67
20240221,121500,1743795510,12640,12650,12650,12640,33
20240221,121400,1743378190,12630,12630,12630,12630,67
20240221,121300,1742531980,12650,12640,12650,12640,86
20240221,121200,1741444750,12650,12640,12650,12640,80
20240221,121100,1740433420,12650,12640,12650,12640,87
20240221,121000,1739333540,12640,12640,12640,12640,69
20240221,120900,1738461380,12650,12650,12650,12650,33
20240221,120800,1738043930,12640,12640,12640,12640,67
20240221,120700,1737197050,12640,12660,12660,12640,132
20240221,120600,1735527270,12650,12650,12650,12650,67
20240221,120500,1734679720,12660,12660,12660,12660,20
20240221,120400,1734426520,12640,12640,12640,12640,69
20240221,120300,1733554360,12640,12670,12670,12640,87
20240221,120200,1732454080,12640,12630,12640,12630,134
20240221,120100,1730760990,12670,12630,12670,12630,86
20240221,120000,1729674050,12650,12650,12650,12650,67
20240221,115900,1728826500,12680,12670,12680,12640,90
20240221,115800,1727688010,12670,12630,12670,12630,115
20240221,115700,1726233640,12630,12670,12670,12630,87
20240221,115600,1725134030,12630,12630,12630,12630,67
20240221,115500,1724287820,12670,12670,12670,12650,97
20240221,115400,1723060170,12660,12660,12660,12660,67
20240221,115300,1722211950,12670,12680,12680,12670,39
20240221,115200,1721717620,12660,12670,12670,12660,140
20240221,115100,1719944490,12660,12630,12660,12630,161
20240221,115000,1717908240,12660,12660,12660,12630,89
20240221,114900,1716783530,12660,12660,12660,12660,21
20240221,114800,1716517670,12660,12640,12660,12640,97
20240221,114700,1715290990,12640,12660,12660,12640,87
20240221,114600,1714190910,12630,12630,12630,12630,67
20240221,114500,1713344700,12630,12660,12660,12630,87
20240221,114400,1712245290,12640,12640,12640,12640,67
20240221,114300,1711398410,12640,12650,12650,12640,90
20240221,114200,1710260580,12630,12630,12630,12630,867
20240221,114100,1699310370,12630,12640,12640,12630,118
20240221,114000,1697819520,12630,12640,12640,12630,83
20240221,113900,1696771070,12640,12620,12640,12620,81
20240221,113800,1695748570,12620,12620,12620,12620,67
20240221,113700,1694903030,12610,12640,12640,12610,86
20240221,113600,1693818000,12610,12640,12640,12610,70
20240221,113500,1692935210,12640,12630,12640,12600,152
20240221,113400,1691017240,12620,12610,12620,12610,89
20240221,113300,1689894730,12600,12620,12620,12600,87
20240221,113200,1688798130,12600,12600,12600,12600,67
20240221,113100,1687953930,12600,12600,12610,12600,227
20240221,113000,1685092560,12600,12620,12620,12600,912
20240221,112900,1673597430,12620,12610,12620,12610,90
20240221,112800,1672462300,12620,12620,12620,12620,64
20240221,112700,1671654620,12610,12630,12630,12600,187
20240221,112600,1669296820,12600,12630,12630,12600,383
20240221,112500,1664470930,12600,12610,12610,12600,96
20240221,112400,1663261140,12610,12610,12610,12610,335
20240221,112300,1659036790,12610,12630,12630,12610,341
20240221,112200,1654735400,12620,12620,12620,12620,367
20240221,112100,1650103860,12630,12630,12630,12630,37
20240221,112000,1649636550,12620,12620,12630,12620,74
20240221,111900,1648702620,12630,12630,12630,12630,31
20240221,111800,1648311090,12640,12630,12640,12630,101
20240221,111700,1647035120,12680,12630,12680,12630,70
20240221,111600,1646150870,12670,12640,12670,12640,820
20240221,111500,1635785470,12630,12630,12630,12630,67
20240221,111400,1634939260,12670,12630,12670,12620,487
20240221,111300,1628789540,12630,12630,12630,12630,73
20240221,111200,1627867550,12630,12630,12630,12630,61
20240221,111100,1627097120,12630,12630,12630,12630,67
20240221,111000,1626250910,12670,12630,12670,12630,87
20240221,110900,1625151300,12640,12680,12680,12640,170
20240221,110800,1622998380,12640,12640,12640,12640,206
20240221,110700,1620394540,12640,12650,12680,12640,222
20240221,110600,1617587670,12680,12640,12680,12640,107
20240221,110500,1616233930,12650,12650,12680,12650,355
20240221,110400,1611742990,12680,12660,12680,12650,138
20240221,110300,1609996180,12690,12660,12690,12660,70
20240221,110200,1609109890,12670,12670,12670,12670,76
20240221,110100,1608146970,12660,12660,12660,12660,167
20240221,110000,1606032750,12690,12690,12700,12670,91
20240221,105900,1604879280,12670,12670,12670,12650,915
20240221,105800,1593302690,12700,12640,12720,12640,1514
20240221,105700,1574092420,12640,12640,12660,12640,555
20240221,105600,1567077160,12640,12640,12660,12640,117
20240221,105500,1565598240,12660,12630,12660,12630,68
20240221,105400,1564739370,12660,12630,12660,12630,68
20240221,105300,1563880500,12660,12640,12660,12640,68
20240221,105200,1563020960,12620,12660,12670,12620,905
20240221,105100,1551565960,12660,12630,12660,12620,87
20240221,105000,1550466950,12630,12660,12660,12630,69
20240221,104900,1549595420,12650,12660,12660,12630,105
20240221,104800,1548268180,12610,12660,12660,12610,467
20240221,104700,1542359310,12600,12650,12660,12600,167
20240221,104600,1540249210,12610,12610,12610,12610,67
20240221,104500,1539404340,12590,12580,12680,12580,154
20240221,104400,1537464870,12650,12560,12650,12560,1184
20240221,104300,1522590170,12560,12560,12570,12550,2504
20240221,104200,1491144750,12560,12550,12570,12550,2753
20240221,104100,1456558970,12580,12540,12580,12520,4912
20240221,104000,1394938660,12550,12590,12590,12540,3382
20240221,103900,1352457750,12590,12610,12620,12570,3220
20240221,103800,1311916330,12610,12630,12640,12600,2859
20240221,103700,1275865960,12620,12620,12640,12610,3088
20240221,103600,1236875380,12610,12670,12670,12610,1945
20240221,103500,1212314080,12680,12760,12760,12670,2779
20240221,103400,1176972440,12760,12790,12790,12760,2664
20240221,103300,1142944280,12790,12790,12790,12790,80
20240221,103200,1141921080,12790,12790,12790,12790,67
20240221,103100,1141064150,12790,12790,12790,12790,67
20240221,103000,1140207220,12770,12780,12790,12770,521
20240221,102900,1133548940,12780,12780,12780,12780,121
20240221,102800,1132002560,12780,12780,12780,12770,151
20240221,102700,1130073450,12780,12780,12780,12780,17
20240221,102600,1129856190,12760,12770,12770,12760,525
20240221,102500,1123155990,12760,12790,12820,12750,1079
20240221,102400,1109384020,12790,12780,12790,12780,96
20240221,102300,1108156940,12770,12770,12850,12770,137
20240221,102200,1106407210,12770,12770,12770,12770,68
20240221,102100,1105538850,12780,12780,12780,12780,139
20240221,102000,1103762430,12780,12780,12790,12780,310
20240221,101900,1099800530,12780,12780,12780,12780,255
20240221,101800,1096541630,12820,12810,12820,12790,714
20240221,101700,1087400980,12810,12840,12840,12810,3642
20240221,101600,1040700320,12850,12850,12850,12850,32
20240221,101500,1040289120,12850,12850,12850,12850,123
20240221,101400,1038708570,12850,12840,12850,12840,32
20240221,101300,1038297580,12840,12840,12840,12840,59
20240221,101200,1037540020,12840,12840,12840,12840,134
20240221,101100,1035819460,12830,12830,12830,12830,67
20240221,101000,1034959850,12890,12850,12890,12810,2118
20240221,100900,1007797550,12900,12870,12900,12850,668
20240221,100800,999205300,12890,12900,12900,12870,418
20240221,100700,993819790,12890,12910,12910,12890,1458
20240221,100600,975011930,12970,12890,12970,12890,89
20240221,100500,973863120,12880,12920,12920,12880,109
20240221,100400,972455630,12910,12980,12980,12910,77
20240221,100300,971460860,12910,12920,12980,12910,520
20240221,100200,964741930,12910,12970,12970,12910,671
20240221,100100,956048430,12970,12990,12990,12970,314
20240221,100000,951972800,12990,13000,13000,12990,3
20240221,095900,951933810,13020,13000,13020,13000,404
20240221,095800,946676810,13010,13020,13020,13010,336
20240221,095700,942303770,13040,13020,13040,13020,924
20240221,095600,930265690,13020,12990,13020,12990,945
20240221,095500,917974590,12990,12980,12990,12970,196
20240221,095400,915430630,12980,12960,12990,12960,478
20240221,095300,909225970,12960,12970,12970,12960,467
20240221,095200,903170320,12960,12960,12960,12940,167
20240221,095100,901007340,12960,12940,12960,12940,214
20240221,095000,898234240,12910,12890,12910,12890,192
20240221,094900,895757440,12850,12940,12940,12850,2293
20240221,094800,866198990,12970,12930,12970,12910,273
20240221,094700,862672030,12930,12950,12950,12930,527
20240221,094600,855854950,12950,12940,12950,12940,167
20240221,094500,853693000,12960,12960,12970,12960,493
20240221,094400,847302130,12950,12940,12960,12940,237
20240221,094300,844232680,12960,12960,12960,12950,367
20240221,094200,839478030,12930,12900,12930,12900,1284
20240221,094100,822903220,12890,12900,12910,12890,1499
20240221,094000,803566200,12900,12890,12910,12890,174
20240221,093900,801321100,12890,12920,12960,12890,1590
20240221,093800,780794710,12930,12980,12980,12930,737
20240221,093700,771251940,12980,12990,13000,12980,372
20240221,093600,766421050,12990,13040,13050,12990,1678
20240221,093500,744586960,13020,13050,13050,13020,876
20240221,093400,733173320,13060,13070,13090,13060,1245
20240221,093300,716891010,13070,13070,13070,13070,486
20240221,093200,710538990,13070,13050,13070,13050,733
20240221,093100,700968800,13050,13060,13070,13050,1072
20240221,093000,686964310,13060,13070,13080,13050,588
20240221,092900,679279820,13070,13080,13080,13050,679
20240221,092800,670408000,13070,13090,13100,13070,1799
20240221,092700,646856730,13100,13090,13100,13080,2106
20240221,092600,619280280,13090,13080,13100,13050,2806
20240221,092500,582560920,13070,13020,13070,13020,2986
20240221,092400,543623150,13020,12990,13020,12980,2064
20240221,092300,516790310,13000,12990,13010,12980,943
20240221,092200,504538670,13000,13010,13010,12990,539
20240221,092100,497529940,13000,12990,13020,12990,1333
20240221,092000,480192290,12990,13010,13010,12990,828
20240221,091900,469425670,12990,12980,13000,12980,1535
20240221,091800,449479270,12980,12980,12990,12980,754
20240221,091700,439685870,12980,12970,12990,12950,743
20240221,091600,430045810,12960,12990,12990,12950,1112
20240221,091500,415622080,12970,12980,12990,12950,2700
20240221,091400,380580880,12970,12990,13010,12970,4394
20240221,091300,323481230,12970,12980,12990,12950,2091
20240221,091200,296339260,12950,12960,12980,12930,2557
20240221,091100,263203890,12960,12960,12990,12940,2649
20240221,091000,228855780,12960,12920,12960,12910,1591
20240221,090900,208270250,12920,12920,12920,12900,1835
20240221,090800,184570410,12920,12820,12940,12820,4815
20240221,090700,122587210,12820,12780,12820,12780,3134
20240221,090600,82487760,12730,12690,12790,12690,3152
20240221,090500,42303130,12700,12680,12700,12680,676
20240221,090400,33723970,12680,12680,12680,12680,152
20240221,090300,31796610,12720,12690,12720,12690,1187
20240221,090200,16722410,12690,12680,12690,12680,693
20240221,090100,7931640,12630,12630,12630,12630,0
20240221,090000,7931640,12630,12630,12630,12630,628