KissMeData/036560/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191800,696936750,12550,12550,12550,12550,1973
20240222,191700,696936750,12550,12550,12550,12550,0
20240222,191600,696936750,12550,12550,12550,12550,0
20240222,191500,696936750,12550,12550,12550,12550,0
20240222,191400,696936750,12550,12550,12550,12550,0
20240222,191300,696936750,12550,12550,12550,12550,0
20240222,191200,696936750,12550,12550,12550,12550,0
20240222,191100,696936750,12550,12550,12550,12550,0
20240222,191000,696936750,12550,12550,12550,12550,0
20240222,190900,696936750,12550,12550,12550,12550,0
20240222,190800,696936750,12550,12550,12550,12550,0
20240222,190700,696936750,12550,12550,12550,12550,0
20240222,190600,696936750,12550,12550,12550,12550,0
20240222,190500,696936750,12550,12550,12550,12550,0
20240222,190400,696936750,12550,12550,12550,12550,0
20240222,190300,696936750,12550,12550,12550,12550,0
20240222,190200,696936750,12550,12550,12550,12550,0
20240222,190100,696936750,12550,12550,12550,12550,0
20240222,190000,696936750,12550,12550,12550,12550,0
20240222,185900,696936750,12550,12550,12550,12550,0
20240222,185800,696936750,12550,12550,12550,12550,0
20240222,185700,696936750,12550,12550,12550,12550,0
20240222,185600,696936750,12550,12550,12550,12550,0
20240222,185500,696936750,12550,12550,12550,12550,0
20240222,185400,696936750,12550,12550,12550,12550,0
20240222,185300,696936750,12550,12550,12550,12550,0
20240222,185200,696936750,12550,12550,12550,12550,0
20240222,185100,696936750,12550,12550,12550,12550,0
20240222,185000,696936750,12550,12550,12550,12550,0
20240222,184900,696936750,12550,12550,12550,12550,0
20240222,184800,696936750,12550,12550,12550,12550,1973
20240222,184700,696936750,12550,12550,12550,12550,0
20240222,184600,696936750,12550,12550,12550,12550,0
20240222,184500,696936750,12550,12550,12550,12550,0
20240222,184400,696936750,12550,12550,12550,12550,0
20240222,184300,696936750,12550,12550,12550,12550,0
20240222,184200,696936750,12550,12550,12550,12550,0
20240222,184100,696936750,12550,12550,12550,12550,0
20240222,184000,696936750,12550,12550,12550,12550,0
20240222,183900,696936750,12550,12550,12550,12550,0
20240222,183800,696936750,12550,12550,12550,12550,0
20240222,183700,696936750,12550,12550,12550,12550,0
20240222,183600,696936750,12550,12550,12550,12550,0
20240222,183500,696936750,12550,12550,12550,12550,0
20240222,183400,696936750,12550,12550,12550,12550,0
20240222,183300,696936750,12550,12550,12550,12550,0
20240222,183200,696936750,12550,12550,12550,12550,0
20240222,183100,696936750,12550,12550,12550,12550,0
20240222,183000,696936750,12550,12550,12550,12550,0
20240222,182900,696936750,12550,12550,12550,12550,0
20240222,182800,696936750,12550,12550,12550,12550,0
20240222,182700,696936750,12550,12550,12550,12550,0
20240222,182600,696936750,12550,12550,12550,12550,0
20240222,182500,696936750,12550,12550,12550,12550,0
20240222,182400,696936750,12550,12550,12550,12550,0
20240222,182300,696936750,12550,12550,12550,12550,0
20240222,182200,696936750,12550,12550,12550,12550,0
20240222,182100,696936750,12550,12550,12550,12550,0
20240222,182000,696936750,12550,12550,12550,12550,0
20240222,181900,696936750,12550,12550,12550,12550,0
20240222,181800,696936750,12550,12550,12550,12550,1973
20240222,181700,696936750,12550,12550,12550,12550,0
20240222,181600,696936750,12550,12550,12550,12550,0
20240222,181500,696936750,12550,12550,12550,12550,0
20240222,181400,696936750,12550,12550,12550,12550,0
20240222,181300,696936750,12550,12550,12550,12550,0
20240222,181200,696936750,12550,12550,12550,12550,0
20240222,181100,696936750,12550,12550,12550,12550,0
20240222,181000,696936750,12550,12550,12550,12550,0
20240222,180900,696936750,12550,12550,12550,12550,0
20240222,180800,696936750,12550,12550,12550,12550,0
20240222,180700,696936750,12550,12550,12550,12550,0
20240222,180600,696936750,12550,12550,12550,12550,0
20240222,180500,696936750,12550,12550,12550,12550,0
20240222,180400,696936750,12550,12550,12550,12550,0
20240222,180300,696936750,12550,12550,12550,12550,0
20240222,180200,696936750,12550,12550,12550,12550,0
20240222,180100,696936750,12550,12550,12550,12550,0
20240222,180000,696936750,12550,12550,12550,12550,0
20240222,175900,696936750,12550,12550,12550,12550,0
20240222,175800,696936750,12550,12550,12550,12550,0
20240222,175700,696936750,12550,12550,12550,12550,0
20240222,175600,696936750,12550,12550,12550,12550,0
20240222,175500,696936750,12550,12550,12550,12550,0
20240222,175400,696936750,12550,12550,12550,12550,0
20240222,175300,696936750,12550,12550,12550,12550,0
20240222,175200,696936750,12550,12550,12550,12550,0
20240222,175100,696936750,12550,12550,12550,12550,0
20240222,175000,696936750,12550,12550,12550,12550,0
20240222,174900,696936750,12550,12550,12550,12550,0
20240222,174800,696936750,12550,12550,12550,12550,1973
20240222,174700,696936750,12550,12550,12550,12550,0
20240222,174600,696936750,12550,12550,12550,12550,0
20240222,174500,696936750,12550,12550,12550,12550,0
20240222,174400,696936750,12550,12550,12550,12550,0
20240222,174300,696936750,12550,12550,12550,12550,0
20240222,174200,696936750,12550,12550,12550,12550,0
20240222,174100,696936750,12550,12550,12550,12550,0
20240222,174000,696936750,12550,12550,12550,12550,0
20240222,173900,696936750,12550,12550,12550,12550,0
20240222,173800,696936750,12550,12550,12550,12550,0
20240222,173700,696936750,12550,12550,12550,12550,0
20240222,173600,696936750,12550,12550,12550,12550,0
20240222,173500,696936750,12550,12550,12550,12550,0
20240222,173400,696936750,12550,12550,12550,12550,0
20240222,173300,696936750,12550,12550,12550,12550,0
20240222,173200,696936750,12550,12550,12550,12550,0
20240222,173100,696936750,12550,12550,12550,12550,0
20240222,173000,696936750,12550,12550,12550,12550,0
20240222,172900,696936750,12550,12550,12550,12550,0
20240222,172800,696936750,12550,12550,12550,12550,0
20240222,172700,696936750,12550,12550,12550,12550,0
20240222,172600,696936750,12550,12550,12550,12550,0
20240222,172500,696936750,12550,12550,12550,12550,0
20240222,172400,696936750,12550,12550,12550,12550,0
20240222,172300,696936750,12550,12550,12550,12550,0
20240222,172200,696936750,12550,12550,12550,12550,0
20240222,172100,696936750,12550,12550,12550,12550,0
20240222,172000,696936750,12550,12550,12550,12550,0
20240222,171900,696936750,12550,12550,12550,12550,0
20240222,171800,696936750,12550,12550,12550,12550,1973
20240222,171700,696936750,12550,12550,12550,12550,0
20240222,171600,696936750,12550,12550,12550,12550,0
20240222,171500,696936750,12550,12550,12550,12550,0
20240222,171400,696936750,12550,12550,12550,12550,0
20240222,171300,696936750,12550,12550,12550,12550,0
20240222,171200,696936750,12550,12550,12550,12550,0
20240222,171100,696936750,12550,12550,12550,12550,0
20240222,171000,696936750,12550,12550,12550,12550,0
20240222,170900,696936750,12550,12550,12550,12550,0
20240222,170800,696936750,12550,12550,12550,12550,0
20240222,170700,696936750,12550,12550,12550,12550,0
20240222,170600,696936750,12550,12550,12550,12550,0
20240222,170500,696936750,12550,12550,12550,12550,0
20240222,170400,696936750,12550,12550,12550,12550,0
20240222,170300,696936750,12550,12550,12550,12550,0
20240222,170200,696936750,12550,12550,12550,12550,0
20240222,170100,696936750,12550,12550,12550,12550,0
20240222,170000,696936750,12550,12550,12550,12550,0
20240222,165900,696936750,12550,12550,12550,12550,0
20240222,165800,696936750,12550,12550,12550,12550,0
20240222,165700,696936750,12550,12550,12550,12550,0
20240222,165600,696936750,12550,12550,12550,12550,0
20240222,165500,696936750,12550,12550,12550,12550,0
20240222,165400,696936750,12550,12550,12550,12550,0
20240222,165300,696936750,12550,12550,12550,12550,0
20240222,165200,696936750,12550,12550,12550,12550,0
20240222,165100,696936750,12550,12550,12550,12550,0
20240222,165000,696936750,12550,12550,12550,12550,0
20240222,164900,696936750,12550,12550,12550,12550,0
20240222,164800,696936750,12550,12550,12550,12550,1973
20240222,164700,696936750,12550,12550,12550,12550,0
20240222,164600,696936750,12550,12550,12550,12550,0
20240222,164500,696936750,12550,12550,12550,12550,0
20240222,164400,696936750,12550,12550,12550,12550,0
20240222,164300,696936750,12550,12550,12550,12550,0
20240222,164200,696936750,12550,12550,12550,12550,0
20240222,164100,696936750,12550,12550,12550,12550,0
20240222,164000,696936750,12550,12550,12550,12550,0
20240222,163900,696936750,12550,12550,12550,12550,0
20240222,163800,696936750,12550,12550,12550,12550,0
20240222,163700,696936750,12550,12550,12550,12550,0
20240222,163600,696936750,12550,12550,12550,12550,0
20240222,163500,696936750,12550,12550,12550,12550,0
20240222,163400,696936750,12550,12550,12550,12550,0
20240222,163300,696936750,12550,12550,12550,12550,0
20240222,163200,696936750,12550,12550,12550,12550,0
20240222,163100,696936750,12550,12550,12550,12550,0
20240222,163000,696936750,12550,12550,12550,12550,0
20240222,162900,696936750,12550,12550,12550,12550,0
20240222,162800,696936750,12550,12550,12550,12550,0
20240222,162700,696936750,12550,12550,12550,12550,0
20240222,162600,696936750,12550,12550,12550,12550,0
20240222,162500,696936750,12550,12550,12550,12550,0
20240222,162400,696936750,12550,12550,12550,12550,0
20240222,162300,696936750,12550,12550,12550,12550,0
20240222,162200,696936750,12550,12550,12550,12550,0
20240222,162100,696936750,12550,12550,12550,12550,0
20240222,162000,696936750,12550,12550,12550,12550,0
20240222,161900,696936750,12550,12550,12550,12550,0
20240222,161800,696936750,12550,12550,12550,12550,1973
20240222,161700,696936750,12550,12550,12550,12550,0
20240222,161600,696936750,12550,12550,12550,12550,0
20240222,161500,696936750,12550,12550,12550,12550,0
20240222,161400,696936750,12550,12550,12550,12550,0
20240222,161300,696936750,12550,12550,12550,12550,0
20240222,161200,696936750,12550,12550,12550,12550,0
20240222,161100,696936750,12550,12550,12550,12550,0
20240222,161000,696936750,12550,12550,12550,12550,0
20240222,160900,696936750,12550,12550,12550,12550,0
20240222,160800,696936750,12550,12550,12550,12550,0
20240222,160700,696936750,12550,12550,12550,12550,0
20240222,160600,696936750,12550,12550,12550,12550,0
20240222,160500,696936750,12550,12550,12550,12550,0
20240222,160400,696936750,12550,12550,12550,12550,0
20240222,160300,696936750,12550,12550,12550,12550,0
20240222,160200,696936750,12550,12550,12550,12550,0
20240222,160100,696936750,12550,12550,12550,12550,0
20240222,160000,696936750,12550,12550,12550,12550,0
20240222,155900,696936750,12550,12550,12550,12550,0
20240222,155800,696936750,12550,12550,12550,12550,0
20240222,155700,696936750,12550,12550,12550,12550,0
20240222,155600,696936750,12550,12550,12550,12550,0
20240222,155500,696936750,12550,12550,12550,12550,0
20240222,155400,696936750,12550,12550,12550,12550,0
20240222,155300,696936750,12550,12550,12550,12550,0
20240222,155200,696936750,12550,12550,12550,12550,0
20240222,155100,696936750,12550,12550,12550,12550,0
20240222,155000,696936750,12550,12550,12550,12550,0
20240222,154900,696936750,12550,12550,12550,12550,0
20240222,154800,696936750,12550,12550,12550,12550,1973
20240222,154700,696936750,12550,12550,12550,12550,0
20240222,154600,696936750,12550,12550,12550,12550,0
20240222,154500,696936750,12550,12550,12550,12550,0
20240222,154400,696936750,12550,12550,12550,12550,0
20240222,154300,696936750,12550,12550,12550,12550,0
20240222,154200,696936750,12550,12550,12550,12550,0
20240222,154100,696936750,12550,12550,12550,12550,0
20240222,154000,696936750,12550,12550,12550,12550,0
20240222,153900,696936750,12550,12550,12550,12550,0
20240222,153800,696936750,12550,12550,12550,12550,0
20240222,153700,696936750,12550,12550,12550,12550,0
20240222,153600,696936750,12550,12550,12550,12550,0
20240222,153500,696936750,12550,12550,12550,12550,0
20240222,153400,696936750,12550,12550,12550,12550,0
20240222,153300,696936750,12550,12550,12550,12550,0
20240222,153200,696936750,12550,12550,12550,12550,0
20240222,153100,696936750,12550,12550,12550,12550,0
20240222,153000,696936750,12550,12550,12550,12550,1973
20240222,152900,672175600,12550,12550,12550,12550,0
20240222,152800,672175600,12550,12550,12550,12550,0
20240222,152700,672175600,12550,12550,12550,12550,0
20240222,152600,672175600,12550,12550,12550,12550,0
20240222,152500,672175600,12550,12550,12550,12550,0
20240222,152400,672175600,12550,12550,12550,12550,0
20240222,152300,672175600,12550,12550,12550,12550,0
20240222,152200,672175600,12550,12550,12550,12550,0
20240222,152100,672175600,12550,12550,12550,12550,0
20240222,152000,672175600,12550,12550,12550,12550,0
20240222,151900,672175600,12550,12560,12560,12550,263
20240222,151800,668874800,12560,12550,12560,12550,38
20240222,151700,668397660,12550,12550,12550,12550,9
20240222,151600,668284710,12560,12550,12560,12550,67
20240222,151500,667443330,12560,12560,12560,12560,583
20240222,151400,660120850,12560,12560,12570,12560,36
20240222,151300,659668420,12570,12560,12570,12560,59
20240222,151200,658926930,12560,12570,12570,12560,24
20240222,151100,658625390,12570,12560,12570,12560,10
20240222,151000,658499780,12570,12560,12580,12560,420
20240222,150900,653224250,12580,12570,12580,12570,29
20240222,150800,652859450,12560,12570,12570,12560,25
20240222,150700,652545350,12560,12560,12560,12560,123
20240222,150600,651000470,12560,12560,12560,12560,103
20240222,150500,649706790,12570,12570,12570,12560,27
20240222,150400,649367650,12560,12560,12560,12560,0
20240222,150300,649367650,12560,12560,12560,12560,24
20240222,150200,649066210,12560,12560,12560,12560,126
20240222,150100,647483650,12550,12550,12560,12550,35
20240222,150000,647044390,12560,12580,12580,12560,2520
20240222,145900,615381490,12570,12570,12570,12570,25
20240222,145800,615067240,12580,12580,12580,12580,105
20240222,145700,613746340,12570,12570,12580,12570,244
20240222,145600,610678260,12570,12570,12570,12570,10
20240222,145500,610552560,12570,12580,12580,12570,56
20240222,145400,609848590,12580,12580,12580,12580,31
20240222,145300,609458610,12580,12580,12580,12570,40
20240222,145200,608955660,12580,12580,12580,12580,4
20240222,145100,608905340,12570,12580,12580,12570,654
20240222,145000,600684420,12580,12580,12580,12580,22
20240222,144900,600407660,12580,12580,12580,12580,0
20240222,144800,600407660,12580,12590,12590,12580,76
20240222,144700,599451080,12590,12580,12590,12580,29
20240222,144600,599086240,12590,12580,12590,12580,107
20240222,144500,597740080,12570,12570,12570,12570,1290
20240222,144400,581524780,12570,12570,12570,12570,342
20240222,144300,577225840,12570,12570,12570,12570,1
20240222,144200,577213270,12580,12580,12580,12580,1157
20240222,144100,562658210,12590,12590,12590,12590,1
20240222,144000,562645620,12580,12580,12580,12580,25
20240222,143900,562331120,12590,12590,12590,12590,1
20240222,143800,562318530,12590,12590,12590,12590,146
20240222,143700,560480390,12590,12590,12590,12590,409
20240222,143600,555331080,12590,12590,12590,12590,28
20240222,143500,554978560,12600,12600,12600,12600,0
20240222,143400,554978560,12600,12600,12600,12600,360
20240222,143300,550442560,12610,12610,12610,12610,3
20240222,143200,550404730,12610,12610,12610,12610,596
20240222,143100,542889170,12600,12610,12610,12600,324
20240222,143000,538803770,12610,12600,12610,12600,428
20240222,142900,533406970,12610,12610,12610,12610,200
20240222,142800,530884970,12610,12600,12610,12600,369
20240222,142700,526233570,12610,12610,12610,12610,200
20240222,142600,523711570,12620,12590,12620,12590,242
20240222,142500,520659800,12590,12590,12590,12580,119
20240222,142400,519161810,12590,12590,12590,12590,0
20240222,142300,519161810,12590,12590,12590,12590,28
20240222,142200,518809290,12590,12590,12590,12590,0
20240222,142100,518809290,12590,12580,12590,12580,156
20240222,142000,516845500,12580,12590,12590,12580,288
20240222,141900,513219970,12590,12590,12590,12590,34
20240222,141800,512791910,12590,12590,12590,12590,10
20240222,141700,512666010,12590,12590,12590,12590,28
20240222,141600,512313490,12590,12590,12590,12590,75
20240222,141500,511369240,12590,12590,12590,12590,4
20240222,141400,511318880,12590,12590,12590,12590,25
20240222,141300,511004130,12590,12590,12590,12590,161
20240222,141200,508977140,12590,12590,12590,12590,21
20240222,141100,508712750,12590,12590,12590,12590,0
20240222,141000,508712750,12590,12600,12600,12590,135
20240222,140900,507012010,12600,12600,12600,12600,305
20240222,140800,503169010,12610,12610,12610,12610,94
20240222,140700,501983670,12610,12610,12610,12610,0
20240222,140600,501983670,12610,12610,12610,12610,72
20240222,140500,501075750,12620,12610,12620,12610,303
20240222,140400,497253700,12610,12610,12610,12610,36
20240222,140300,496799740,12610,12620,12620,12610,101
20240222,140200,495525730,12620,12620,12620,12620,38
20240222,140100,495046170,12620,12620,12620,12620,40
20240222,140000,494541370,12610,12610,12610,12610,24
20240222,135900,494238730,12620,12620,12620,12620,0
20240222,135800,494238730,12620,12620,12620,12620,0
20240222,135700,494238730,12620,12620,12620,12620,0
20240222,135600,494238730,12620,12620,12620,12620,45
20240222,135500,493670830,12610,12610,12610,12610,145
20240222,135400,491842380,12610,12610,12610,12610,123
20240222,135300,490291350,12610,12610,12610,12610,183
20240222,135200,487983720,12610,12610,12610,12610,0
20240222,135100,487983720,12610,12610,12610,12610,27
20240222,135000,487643250,12620,12620,12620,12620,0
20240222,134900,487643250,12620,12610,12620,12610,27
20240222,134800,487302760,12610,12610,12610,12610,37
20240222,134700,486836190,12590,12590,12590,12590,21
20240222,134600,486571800,12600,12600,12600,12600,0
20240222,134500,486571800,12600,12600,12600,12600,29
20240222,134400,486206400,12610,12610,12610,12610,0
20240222,134300,486206400,12610,12610,12610,12610,0
20240222,134200,486206400,12610,12610,12610,12610,0
20240222,134100,486206400,12610,12580,12610,12580,283
20240222,134000,482645270,12590,12590,12590,12590,1134
20240222,133900,468368210,12590,12590,12590,12590,612
20240222,133800,460663130,12610,12610,12610,12610,0
20240222,133700,460663130,12610,12610,12610,12610,0
20240222,133600,460663130,12610,12600,12610,12600,27
20240222,133500,460322880,12600,12600,12600,12600,200
20240222,133400,457802880,12590,12590,12590,12590,73
20240222,133300,456883810,12580,12580,12580,12580,0
20240222,133200,456883810,12580,12580,12580,12580,29
20240222,133100,456518990,12580,12580,12580,12580,1
20240222,133000,456506410,12600,12590,12600,12590,66
20240222,132900,455675440,12590,12590,12590,12590,35
20240222,132800,455234790,12580,12590,12590,12580,552
20240222,132700,448285310,12590,12590,12590,12590,13
20240222,132600,448121640,12590,12590,12590,12590,34
20240222,132500,447693580,12590,12590,12590,12590,26
20240222,132400,447366240,12590,12580,12590,12580,133
20240222,132300,445692020,12590,12590,12590,12590,0
20240222,132200,445692020,12590,12580,12590,12580,49
20240222,132100,445075210,12590,12590,12590,12590,23
20240222,132000,444785640,12580,12590,12590,12580,185
20240222,131900,442456500,12590,12590,12590,12590,26
20240222,131800,442129160,12580,12580,12580,12580,0
20240222,131700,442129160,12580,12580,12580,12580,25
20240222,131600,441814660,12590,12590,12590,12590,50
20240222,131500,441185160,12590,12590,12590,12590,31
20240222,131400,440794870,12580,12590,12590,12580,791
20240222,131300,430837350,12590,12590,12590,12590,27
20240222,131200,430497420,12600,12590,12600,12580,573
20240222,131100,423283950,12590,12600,12610,12590,1400
20240222,131000,405656320,12600,12600,12600,12600,9
20240222,130900,405542920,12600,12600,12600,12600,24
20240222,130800,405240520,12600,12600,12600,12600,0
20240222,130700,405240520,12600,12600,12600,12600,7
20240222,130600,405152320,12630,12630,12630,12630,0
20240222,130500,405152320,12630,12630,12630,12630,0
20240222,130400,405152320,12630,12630,12630,12630,30
20240222,130300,404773420,12610,12600,12610,12600,69
20240222,130200,403903820,12590,12600,12600,12590,271
20240222,130100,400491730,12610,12600,12610,12600,364
20240222,130000,395905210,12620,12600,12620,12600,79
20240222,125900,394909490,12600,12600,12600,12600,0
20240222,125800,394909490,12600,12600,12610,12600,84
20240222,125700,393851010,12620,12600,12620,12590,122
20240222,125600,392313370,12600,12600,12600,12600,1141
20240222,125500,377936770,12600,12600,12610,12600,63
20240222,125400,377142770,12600,12600,12620,12600,98
20240222,125300,375907450,12600,12600,12600,12600,20
20240222,125200,375655450,12600,12600,12600,12600,64
20240222,125100,374849050,12600,12600,12600,12600,0
20240222,125000,374849050,12600,12610,12620,12600,95
20240222,124900,373651260,12600,12600,12610,12600,102
20240222,124800,372365680,12600,12600,12610,12600,554
20240222,124700,365385080,12600,12600,12600,12600,1034
20240222,124600,352356680,12620,12600,12620,12600,49
20240222,124500,351738980,12600,12610,12610,12600,47
20240222,124400,351146560,12610,12610,12610,12610,33
20240222,124300,350730430,12630,12610,12630,12610,43
20240222,124200,350187880,12600,12610,12620,12600,107
20240222,124100,348838560,12610,12610,12620,12610,74
20240222,124000,347905330,12630,12620,12630,12620,26
20240222,123900,347577080,12620,12610,12620,12610,81
20240222,123800,346555360,12620,12620,12620,12620,1
20240222,123700,346542740,12610,12630,12630,12600,1707
20240222,123600,325010090,12630,12630,12630,12630,44
20240222,123500,324454370,12630,12630,12630,12630,61
20240222,123400,323683940,12630,12630,12630,12630,56
20240222,123300,322976660,12630,12630,12630,12630,106
20240222,123200,321637880,12630,12630,12630,12630,126
20240222,123100,320046500,12630,12630,12630,12630,52
20240222,123000,319389740,12630,12630,12630,12630,166
20240222,122900,317293160,12630,12620,12630,12620,93
20240222,122800,316118920,12640,12630,12640,12620,47
20240222,122700,315525090,12620,12620,12630,12620,66
20240222,122600,314691870,12630,12630,12630,12620,56
20240222,122500,313984820,12630,12620,12630,12620,63
20240222,122400,313189340,12630,12630,12630,12630,4
20240222,122300,313138820,12660,12620,12660,12620,98
20240222,122200,311901370,12620,12620,12620,12620,54
20240222,122100,311219890,12620,12620,12620,12620,69
20240222,122000,310349110,12620,12620,12620,12620,104
20240222,121900,309036630,12620,12620,12620,12620,26
20240222,121800,308708510,12620,12620,12620,12620,27
20240222,121700,308367770,12620,12620,12620,12620,10
20240222,121600,308241570,12650,12650,12650,12650,0
20240222,121500,308241570,12650,12620,12650,12620,41
20240222,121400,307723960,12620,12620,12620,12620,22
20240222,121300,307446320,12610,12620,12620,12610,64
20240222,121200,306638740,12620,12620,12620,12620,123
20240222,121100,305086480,12620,12620,12620,12620,23
20240222,121000,304796220,12620,12620,12620,12620,45
20240222,120900,304228320,12630,12630,12630,12630,16
20240222,120800,304026240,12630,12630,12630,12630,34
20240222,120700,303596820,12650,12630,12650,12620,95
20240222,120600,302396950,12630,12630,12630,12630,8
20240222,120500,302295910,12620,12620,12650,12620,239
20240222,120400,299279610,12610,12630,12630,12610,1294
20240222,120300,282947630,12630,12630,12630,12630,61
20240222,120200,282177200,12640,12630,12640,12630,42
20240222,120100,281646670,12630,12630,12630,12630,0
20240222,120000,281646670,12630,12640,12640,12630,25
20240222,115900,281330910,12640,12640,12640,12640,0
20240222,115800,281330910,12640,12620,12640,12620,29
20240222,115700,280964590,12630,12630,12630,12620,351
20240222,115600,276531770,12630,12630,12630,12630,451
20240222,115500,270835640,12630,12630,12650,12630,41
20240222,115400,270317750,12640,12630,12640,12630,84
20240222,115300,269256500,12630,12630,12630,12630,0
20240222,115200,269256500,12630,12640,12640,12630,122
20240222,115100,267714840,12640,12650,12650,12640,594
20240222,115000,260205880,12650,12650,12650,12650,22
20240222,114900,259927580,12650,12650,12650,12650,51
20240222,114800,259282430,12650,12650,12650,12650,10
20240222,114700,259155930,12650,12650,12650,12650,79
20240222,114600,258156580,12650,12650,12650,12650,47
20240222,114500,257562030,12660,12660,12660,12660,2
20240222,114400,257536710,12650,12660,12660,12650,37
20240222,114300,257068440,12670,12670,12670,12670,13
20240222,114200,256903730,12700,12700,12700,12700,5
20240222,114100,256840230,12740,12650,12740,12650,79
20240222,114000,255836540,12690,12650,12750,12640,429
20240222,113900,250381840,12640,12640,12650,12640,37
20240222,113800,249914060,12640,12640,12640,12640,36
20240222,113700,249459020,12640,12640,12640,12640,21
20240222,113600,249193580,12640,12640,12640,12640,34
20240222,113500,248763820,12640,12640,12640,12640,0
20240222,113400,248763820,12640,12650,12650,12640,55
20240222,113300,248068240,12650,12650,12650,12650,63
20240222,113200,247271290,12650,12650,12650,12650,13
20240222,113100,247106840,12650,12650,12650,12650,52
20240222,113000,246449040,12650,12650,12650,12650,30
20240222,112900,246069540,12650,12650,12650,12650,35
20240222,112800,245626790,12660,12660,12660,12650,45
20240222,112700,245057410,12650,12650,12650,12650,10
20240222,112600,244930910,12650,12660,12660,12650,56
20240222,112500,244222480,12660,12660,12660,12660,63
20240222,112400,243424900,12660,12660,12660,12660,13
20240222,112300,243260320,12660,12660,12660,12660,577
20240222,112200,235955500,12660,12660,12660,12660,0
20240222,112100,235955500,12660,12670,12680,12660,95
20240222,112000,234751800,12660,12660,12660,12660,35
20240222,111900,234308700,12670,12670,12670,12670,20
20240222,111800,234055300,12660,12660,12660,12660,5
20240222,111700,233992000,12660,12650,12760,12650,931
20240222,111600,222137530,12650,12650,12650,12650,8
20240222,111500,222036330,12650,12650,12650,12650,65
20240222,111400,221214080,12650,12650,12650,12650,12
20240222,111300,221062280,12650,12650,12650,12650,40
20240222,111200,220556280,12660,12650,12660,12650,56
20240222,111100,219847760,12660,12660,12660,12660,0
20240222,111000,219847760,12660,12700,12700,12660,10
20240222,110900,219720960,12700,12650,12700,12650,216
20240222,110800,216982210,12660,12650,12660,12650,11
20240222,110700,216843030,12700,12700,12700,12700,0
20240222,110600,216843030,12700,12650,12700,12650,337
20240222,110500,212565570,12640,12640,12640,12640,53
20240222,110400,211895650,12690,12690,12690,12690,0
20240222,110300,211895650,12690,12640,12690,12640,189
20240222,110200,209499790,12630,12630,12630,12630,56
20240222,110100,208792510,12630,12630,12630,12630,27
20240222,110000,208451500,12630,12640,12640,12630,22
20240222,105900,208173580,12640,12640,12640,12640,52
20240222,105800,207516300,12640,12640,12650,12640,46
20240222,105700,206934660,12640,12640,12640,12640,56
20240222,105600,206226820,12640,12640,12640,12640,183
20240222,105500,203913700,12640,12640,12640,12640,0
20240222,105400,203913700,12640,12650,12650,12640,24
20240222,105300,203610300,12650,12650,12650,12650,22
20240222,105200,203332000,12650,12650,12650,12650,79
20240222,105100,202332650,12640,12640,12640,12640,61
20240222,105000,201561610,12640,12640,12640,12640,9
20240222,104900,201447850,12640,12640,12640,12640,56
20240222,104800,200740010,12640,12640,12640,12640,10
20240222,104700,200613610,12640,12640,12650,12640,33
20240222,104600,200196430,12640,12640,12640,12640,44
20240222,104500,199640270,12640,12640,12640,12640,12
20240222,104400,199488590,12640,12650,12650,12640,55
20240222,104300,198793330,12650,12650,12650,12650,63
20240222,104200,197996380,12650,12650,12650,12650,16
20240222,104100,197793980,12650,12640,12650,12640,51
20240222,104000,197149190,12650,12650,12650,12650,2
20240222,103900,197123890,12660,12660,12660,12660,95
20240222,103800,195921190,12660,12640,12660,12640,52
20240222,103700,195263490,12640,12640,12640,12640,23
20240222,103600,194972770,12630,12660,12660,12630,35
20240222,103500,194530330,12640,12630,12640,12630,41
20240222,103400,194012340,12640,12640,12640,12640,100
20240222,103300,192748340,12630,12630,12630,12630,49
20240222,103200,192129470,12630,12630,12630,12630,541
20240222,103100,185296640,12630,12630,12640,12630,193
20240222,103000,182857460,12640,12630,12640,12630,145
20240222,102900,181025990,12640,12640,12640,12640,11
20240222,102800,180886950,12640,12640,12640,12630,59
20240222,102700,180141350,12640,12640,12640,12640,285
20240222,102600,176538950,12640,12640,12640,12640,0
20240222,102500,176538950,12640,12670,12670,12640,535
20240222,102400,169772030,12670,12670,12670,12670,148
20240222,102300,167896870,12670,12690,12690,12670,145
20240222,102200,166057350,12690,12670,12690,12670,50
20240222,102100,165423700,12670,12670,12670,12670,0
20240222,102000,165423700,12670,12670,12670,12670,46
20240222,101900,164840880,12670,12670,12670,12670,0
20240222,101800,164840880,12670,12680,12680,12670,15
20240222,101700,164650790,12680,12680,12680,12680,96
20240222,101600,163433510,12680,12670,12680,12670,220
20240222,101500,160645110,12670,12670,12670,12670,0
20240222,101400,160645110,12670,12670,12670,12670,0
20240222,101300,160645110,12670,12670,12670,12670,0
20240222,101200,160645110,12670,12670,12670,12670,0
20240222,101100,160645110,12670,12670,12670,12670,0
20240222,101000,160645110,12670,12670,12670,12670,0
20240222,100900,160645110,12670,12670,12670,12670,60
20240222,100800,159884910,12670,12670,12670,12670,0
20240222,100700,159884910,12670,12670,12670,12670,21
20240222,100600,159618840,12670,12670,12670,12670,0
20240222,100500,159618840,12670,12680,12680,12670,96
20240222,100400,158402420,12680,12680,12680,12680,103
20240222,100300,157096380,12680,12670,12680,12670,22
20240222,100200,156817560,12670,12670,12670,12670,5
20240222,100100,156754210,12680,12660,12680,12660,34
20240222,100000,156323680,12660,12660,12660,12660,1028
20240222,095900,143309200,12660,12650,12660,12650,48
20240222,095800,142701570,12640,12640,12640,12640,8
20240222,095700,142600450,12640,12630,12640,12630,90
20240222,095600,141462910,12640,12640,12640,12640,0
20240222,095500,141462910,12640,12640,12640,12640,0
20240222,095400,141462910,12640,12640,12640,12640,0
20240222,095300,141462910,12640,12620,12640,12620,14
20240222,095200,141286070,12630,12630,12630,12630,10
20240222,095100,141159770,12640,12640,12640,12640,0
20240222,095000,141159770,12640,12640,12640,12640,78
20240222,094900,140173850,12640,12610,12640,12610,600
20240222,094800,132600560,12610,12610,12610,12610,1
20240222,094700,132587950,12620,12610,12620,12610,110
20240222,094600,131199850,12620,12620,12620,12620,120
20240222,094500,129685450,12620,12620,12620,12620,0
20240222,094400,129685450,12620,12620,12620,12620,1
20240222,094300,129672830,12620,12620,12620,12620,30
20240222,094200,129294230,12620,12620,12620,12620,16
20240222,094100,129092310,12620,12610,12620,12610,169
20240222,094000,126959730,12620,12620,12620,12620,106
20240222,093900,125622010,12640,12640,12640,12640,11
20240222,093800,125482970,12620,12640,12640,12620,49
20240222,093700,124863790,12620,12620,12620,12620,53
20240222,093600,124194930,12610,12610,12610,12610,0
20240222,093500,124194930,12610,12610,12610,12610,306
20240222,093400,120336270,12640,12640,12640,12640,5
20240222,093300,120273070,12640,12640,12640,12640,0
20240222,093200,120273070,12640,12610,12640,12610,160
20240222,093100,118252170,12610,12610,12610,12610,0
20240222,093000,118252170,12610,12630,12630,12610,304
20240222,092900,114418690,12610,12610,12610,12610,5
20240222,092800,114355640,12610,12610,12610,12610,299
20240222,092700,110585250,12610,12600,12610,12600,115
20240222,092600,109135250,12580,12580,12580,12580,2
20240222,092500,109110090,12570,12650,12650,12560,3887
20240222,092400,60184700,12650,12650,12650,12650,20
20240222,092300,59931700,12640,12640,12640,12640,2
20240222,092200,59906420,12640,12660,12660,12640,576
20240222,092100,52619460,12670,12670,12670,12670,365
20240222,092000,47994910,12670,12670,12670,12670,0
20240222,091900,47994910,12670,12670,12670,12670,10
20240222,091800,47868210,12670,12670,12670,12670,178
20240222,091700,45612950,12680,12680,12680,12680,3
20240222,091600,45574910,12680,12680,12680,12680,337
20240222,091500,41301750,12680,12690,12690,12680,46
20240222,091400,40718260,12700,12700,12700,12700,5
20240222,091300,40654760,12670,12670,12670,12670,0
20240222,091200,40654760,12670,12670,12670,12670,10
20240222,091100,40528060,12700,12700,12700,12700,1
20240222,091000,40515360,12700,12700,12700,12700,0
20240222,090900,40515360,12700,12700,12700,12700,1
20240222,090800,40502660,12680,12670,12680,12670,345
20240222,090700,36129540,12670,12670,12670,12670,352
20240222,090600,31669700,12670,12720,12720,12670,176
20240222,090500,29434620,12710,12710,12710,12710,20
20240222,090400,29180420,12710,12690,12710,12690,990
20240222,090300,16603940,12710,12710,12710,12710,245
20240222,090200,13489990,12690,12710,12710,12690,657
20240222,090100,5147760,12740,12740,12740,12740,0
20240222,090000,5147760,12740,12800,12800,12740,403