KissMeData/036560/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191800,575745360,12550,12550,12550,12550,988
20240223,191700,575745360,12550,12550,12550,12550,0
20240223,191600,575745360,12550,12550,12550,12550,0
20240223,191500,575745360,12550,12550,12550,12550,0
20240223,191400,575745360,12550,12550,12550,12550,0
20240223,191300,575745360,12550,12550,12550,12550,0
20240223,191200,575745360,12550,12550,12550,12550,0
20240223,191100,575745360,12550,12550,12550,12550,0
20240223,191000,575745360,12550,12550,12550,12550,0
20240223,190900,575745360,12550,12550,12550,12550,0
20240223,190800,575745360,12550,12550,12550,12550,0
20240223,190700,575745360,12550,12550,12550,12550,0
20240223,190600,575745360,12550,12550,12550,12550,0
20240223,190500,575745360,12550,12550,12550,12550,0
20240223,190400,575745360,12550,12550,12550,12550,0
20240223,190300,575745360,12550,12550,12550,12550,0
20240223,190200,575745360,12550,12550,12550,12550,0
20240223,190100,575745360,12550,12550,12550,12550,0
20240223,190000,575745360,12550,12550,12550,12550,0
20240223,185900,575745360,12550,12550,12550,12550,0
20240223,185800,575745360,12550,12550,12550,12550,0
20240223,185700,575745360,12550,12550,12550,12550,0
20240223,185600,575745360,12550,12550,12550,12550,0
20240223,185500,575745360,12550,12550,12550,12550,0
20240223,185400,575745360,12550,12550,12550,12550,0
20240223,185300,575745360,12550,12550,12550,12550,0
20240223,185200,575745360,12550,12550,12550,12550,0
20240223,185100,575745360,12550,12550,12550,12550,0
20240223,185000,575745360,12550,12550,12550,12550,0
20240223,184900,575745360,12550,12550,12550,12550,0
20240223,184800,575745360,12550,12550,12550,12550,988
20240223,184700,575745360,12550,12550,12550,12550,0
20240223,184600,575745360,12550,12550,12550,12550,0
20240223,184500,575745360,12550,12550,12550,12550,0
20240223,184400,575745360,12550,12550,12550,12550,0
20240223,184300,575745360,12550,12550,12550,12550,0
20240223,184200,575745360,12550,12550,12550,12550,0
20240223,184100,575745360,12550,12550,12550,12550,0
20240223,184000,575745360,12550,12550,12550,12550,0
20240223,183900,575745360,12550,12550,12550,12550,0
20240223,183800,575745360,12550,12550,12550,12550,0
20240223,183700,575745360,12550,12550,12550,12550,0
20240223,183600,575745360,12550,12550,12550,12550,0
20240223,183500,575745360,12550,12550,12550,12550,0
20240223,183400,575745360,12550,12550,12550,12550,0
20240223,183300,575745360,12550,12550,12550,12550,0
20240223,183200,575745360,12550,12550,12550,12550,0
20240223,183100,575745360,12550,12550,12550,12550,0
20240223,183000,575745360,12550,12550,12550,12550,0
20240223,182900,575745360,12550,12550,12550,12550,0
20240223,182800,575745360,12550,12550,12550,12550,0
20240223,182700,575745360,12550,12550,12550,12550,0
20240223,182600,575745360,12550,12550,12550,12550,0
20240223,182500,575745360,12550,12550,12550,12550,0
20240223,182400,575745360,12550,12550,12550,12550,0
20240223,182300,575745360,12550,12550,12550,12550,0
20240223,182200,575745360,12550,12550,12550,12550,0
20240223,182100,575745360,12550,12550,12550,12550,0
20240223,182000,575745360,12550,12550,12550,12550,0
20240223,181900,575745360,12550,12550,12550,12550,0
20240223,181800,575745360,12550,12550,12550,12550,988
20240223,181700,575745360,12550,12550,12550,12550,0
20240223,181600,575745360,12550,12550,12550,12550,0
20240223,181500,575745360,12550,12550,12550,12550,0
20240223,181400,575745360,12550,12550,12550,12550,0
20240223,181300,575745360,12550,12550,12550,12550,0
20240223,181200,575745360,12550,12550,12550,12550,0
20240223,181100,575745360,12550,12550,12550,12550,0
20240223,181000,575745360,12550,12550,12550,12550,0
20240223,180900,575745360,12550,12550,12550,12550,0
20240223,180800,575745360,12550,12550,12550,12550,0
20240223,180700,575745360,12550,12550,12550,12550,0
20240223,180600,575745360,12550,12550,12550,12550,0
20240223,180500,575745360,12550,12550,12550,12550,0
20240223,180400,575745360,12550,12550,12550,12550,0
20240223,180300,575745360,12550,12550,12550,12550,0
20240223,180200,575745360,12550,12550,12550,12550,0
20240223,180100,575745360,12550,12550,12550,12550,0
20240223,180000,575745360,12550,12550,12550,12550,0
20240223,175900,575745360,12550,12550,12550,12550,0
20240223,175800,575745360,12550,12550,12550,12550,0
20240223,175700,575745360,12550,12550,12550,12550,0
20240223,175600,575745360,12550,12550,12550,12550,0
20240223,175500,575745360,12550,12550,12550,12550,0
20240223,175400,575745360,12550,12550,12550,12550,0
20240223,175300,575745360,12550,12550,12550,12550,0
20240223,175200,575745360,12550,12550,12550,12550,0
20240223,175100,575745360,12550,12550,12550,12550,0
20240223,175000,575745360,12550,12550,12550,12550,0
20240223,174900,575745360,12550,12550,12550,12550,0
20240223,174800,575745360,12550,12550,12550,12550,988
20240223,174700,575745360,12550,12550,12550,12550,0
20240223,174600,575745360,12550,12550,12550,12550,0
20240223,174500,575745360,12550,12550,12550,12550,0
20240223,174400,575745360,12550,12550,12550,12550,0
20240223,174300,575745360,12550,12550,12550,12550,0
20240223,174200,575745360,12550,12550,12550,12550,0
20240223,174100,575745360,12550,12550,12550,12550,0
20240223,174000,575745360,12550,12550,12550,12550,0
20240223,173900,575745360,12550,12550,12550,12550,0
20240223,173800,575745360,12550,12550,12550,12550,0
20240223,173700,575745360,12550,12550,12550,12550,0
20240223,173600,575745360,12550,12550,12550,12550,0
20240223,173500,575745360,12550,12550,12550,12550,0
20240223,173400,575745360,12550,12550,12550,12550,0
20240223,173300,575745360,12550,12550,12550,12550,0
20240223,173200,575745360,12550,12550,12550,12550,0
20240223,173100,575745360,12550,12550,12550,12550,0
20240223,173000,575745360,12550,12550,12550,12550,0
20240223,172900,575745360,12550,12550,12550,12550,0
20240223,172800,575745360,12550,12550,12550,12550,0
20240223,172700,575745360,12550,12550,12550,12550,0
20240223,172600,575745360,12550,12550,12550,12550,0
20240223,172500,575745360,12550,12550,12550,12550,0
20240223,172400,575745360,12550,12550,12550,12550,0
20240223,172300,575745360,12550,12550,12550,12550,0
20240223,172200,575745360,12550,12550,12550,12550,0
20240223,172100,575745360,12550,12550,12550,12550,0
20240223,172000,575745360,12550,12550,12550,12550,0
20240223,171900,575745360,12550,12550,12550,12550,0
20240223,171800,575745360,12550,12550,12550,12550,988
20240223,171700,575745360,12550,12550,12550,12550,0
20240223,171600,575745360,12550,12550,12550,12550,0
20240223,171500,575745360,12550,12550,12550,12550,0
20240223,171400,575745360,12550,12550,12550,12550,0
20240223,171300,575745360,12550,12550,12550,12550,0
20240223,171200,575745360,12550,12550,12550,12550,0
20240223,171100,575745360,12550,12550,12550,12550,0
20240223,171000,575745360,12550,12550,12550,12550,0
20240223,170900,575745360,12550,12550,12550,12550,0
20240223,170800,575745360,12550,12550,12550,12550,0
20240223,170700,575745360,12550,12550,12550,12550,0
20240223,170600,575745360,12550,12550,12550,12550,0
20240223,170500,575745360,12550,12550,12550,12550,0
20240223,170400,575745360,12550,12550,12550,12550,0
20240223,170300,575745360,12550,12550,12550,12550,0
20240223,170200,575745360,12550,12550,12550,12550,0
20240223,170100,575745360,12550,12550,12550,12550,0
20240223,170000,575745360,12550,12550,12550,12550,0
20240223,165900,575745360,12550,12550,12550,12550,0
20240223,165800,575745360,12550,12550,12550,12550,0
20240223,165700,575745360,12550,12550,12550,12550,0
20240223,165600,575745360,12550,12550,12550,12550,0
20240223,165500,575745360,12550,12550,12550,12550,0
20240223,165400,575745360,12550,12550,12550,12550,0
20240223,165300,575745360,12550,12550,12550,12550,0
20240223,165200,575745360,12550,12550,12550,12550,0
20240223,165100,575745360,12550,12550,12550,12550,0
20240223,165000,575745360,12550,12550,12550,12550,0
20240223,164900,575745360,12550,12550,12550,12550,0
20240223,164800,575745360,12550,12550,12550,12550,988
20240223,164700,575745360,12550,12550,12550,12550,0
20240223,164600,575745360,12550,12550,12550,12550,0
20240223,164500,575745360,12550,12550,12550,12550,0
20240223,164400,575745360,12550,12550,12550,12550,0
20240223,164300,575745360,12550,12550,12550,12550,0
20240223,164200,575745360,12550,12550,12550,12550,0
20240223,164100,575745360,12550,12550,12550,12550,0
20240223,164000,575745360,12550,12550,12550,12550,0
20240223,163900,575745360,12550,12550,12550,12550,0
20240223,163800,575745360,12550,12550,12550,12550,0
20240223,163700,575745360,12550,12550,12550,12550,0
20240223,163600,575745360,12550,12550,12550,12550,0
20240223,163500,575745360,12550,12550,12550,12550,0
20240223,163400,575745360,12550,12550,12550,12550,0
20240223,163300,575745360,12550,12550,12550,12550,0
20240223,163200,575745360,12550,12550,12550,12550,0
20240223,163100,575745360,12550,12550,12550,12550,0
20240223,163000,575745360,12550,12550,12550,12550,0
20240223,162900,575745360,12550,12550,12550,12550,0
20240223,162800,575745360,12550,12550,12550,12550,0
20240223,162700,575745360,12550,12550,12550,12550,0
20240223,162600,575745360,12550,12550,12550,12550,0
20240223,162500,575745360,12550,12550,12550,12550,0
20240223,162400,575745360,12550,12550,12550,12550,0
20240223,162300,575745360,12550,12550,12550,12550,0
20240223,162200,575745360,12550,12550,12550,12550,0
20240223,162100,575745360,12550,12550,12550,12550,0
20240223,162000,575745360,12550,12550,12550,12550,0
20240223,161900,575745360,12550,12550,12550,12550,0
20240223,161800,575745360,12550,12550,12550,12550,988
20240223,161700,575745360,12550,12550,12550,12550,0
20240223,161600,575745360,12550,12550,12550,12550,0
20240223,161500,575745360,12550,12550,12550,12550,0
20240223,161400,575745360,12550,12550,12550,12550,0
20240223,161300,575745360,12550,12550,12550,12550,0
20240223,161200,575745360,12550,12550,12550,12550,0
20240223,161100,575745360,12550,12550,12550,12550,0
20240223,161000,575745360,12550,12550,12550,12550,0
20240223,160900,575745360,12550,12550,12550,12550,0
20240223,160800,575745360,12550,12550,12550,12550,0
20240223,160700,575745360,12550,12550,12550,12550,0
20240223,160600,575745360,12550,12550,12550,12550,0
20240223,160500,575745360,12550,12550,12550,12550,0
20240223,160400,575745360,12550,12550,12550,12550,0
20240223,160300,575745360,12550,12550,12550,12550,0
20240223,160200,575745360,12550,12550,12550,12550,0
20240223,160100,575745360,12550,12550,12550,12550,0
20240223,160000,575745360,12550,12550,12550,12550,0
20240223,155900,575745360,12550,12550,12550,12550,0
20240223,155800,575745360,12550,12550,12550,12550,0
20240223,155700,575745360,12550,12550,12550,12550,0
20240223,155600,575745360,12550,12550,12550,12550,0
20240223,155500,575745360,12550,12550,12550,12550,0
20240223,155400,575745360,12550,12550,12550,12550,0
20240223,155300,575745360,12550,12550,12550,12550,0
20240223,155200,575745360,12550,12550,12550,12550,0
20240223,155100,575745360,12550,12550,12550,12550,0
20240223,155000,575745360,12550,12550,12550,12550,0
20240223,154900,575745360,12550,12550,12550,12550,0
20240223,154800,575745360,12550,12550,12550,12550,988
20240223,154700,575745360,12550,12550,12550,12550,0
20240223,154600,575745360,12550,12550,12550,12550,0
20240223,154500,575745360,12550,12550,12550,12550,0
20240223,154400,575745360,12550,12550,12550,12550,0
20240223,154300,575745360,12550,12550,12550,12550,0
20240223,154200,575745360,12550,12550,12550,12550,0
20240223,154100,575745360,12550,12550,12550,12550,0
20240223,154000,575745360,12550,12550,12550,12550,0
20240223,153900,575745360,12550,12550,12550,12550,0
20240223,153800,575745360,12550,12550,12550,12550,0
20240223,153700,575745360,12550,12550,12550,12550,0
20240223,153600,575745360,12550,12550,12550,12550,0
20240223,153500,575745360,12550,12550,12550,12550,0
20240223,153400,575745360,12550,12550,12550,12550,0
20240223,153300,575745360,12550,12550,12550,12550,0
20240223,153200,575745360,12550,12550,12550,12550,0
20240223,153100,575745360,12550,12550,12550,12550,0
20240223,153000,575745360,12550,12550,12550,12550,988
20240223,152900,563345960,12520,12520,12520,12520,0
20240223,152800,563345960,12520,12520,12520,12520,0
20240223,152700,563345960,12520,12520,12520,12520,0
20240223,152600,563345960,12520,12520,12520,12520,0
20240223,152500,563345960,12520,12520,12520,12520,0
20240223,152400,563345960,12520,12520,12520,12520,0
20240223,152300,563345960,12520,12520,12520,12520,0
20240223,152200,563345960,12520,12520,12520,12520,0
20240223,152100,563345960,12520,12520,12520,12520,0
20240223,152000,563345960,12520,12520,12520,12520,0
20240223,151900,563345960,12520,12540,12540,12520,96
20240223,151800,562143470,12540,12530,12540,12520,1054
20240223,151700,548946840,12530,12540,12540,12520,768
20240223,151600,539326270,12530,12530,12530,12530,2
20240223,151500,539301210,12540,12540,12550,12540,36
20240223,151400,538849760,12530,12530,12530,12530,2
20240223,151300,538824700,12550,12550,12550,12550,0
20240223,151200,538824700,12550,12540,12550,12530,5
20240223,151100,538762010,12530,12530,12530,12530,2
20240223,151000,538736950,12550,12530,12550,12530,2
20240223,150900,538711870,12540,12550,12550,12540,3
20240223,150800,538674240,12520,12520,12520,12520,2
20240223,150700,538649200,12550,12550,12550,12550,0
20240223,150600,538649200,12550,12550,12550,12550,0
20240223,150500,538649200,12550,12520,12550,12520,213
20240223,150400,535976220,12520,12520,12520,12520,2
20240223,150300,535951180,12550,12550,12550,12550,0
20240223,150200,535951180,12550,12550,12550,12550,0
20240223,150100,535951180,12550,12530,12550,12530,5
20240223,150000,535888490,12550,12550,12550,12520,14
20240223,145900,535713120,12520,12520,12520,12520,2
20240223,145800,535688080,12550,12530,12550,12520,11
20240223,145700,535550270,12520,12520,12550,12520,12
20240223,145600,535400000,12550,12550,12550,12550,0
20240223,145500,535400000,12550,12520,12550,12520,404
20240223,145400,530341860,12550,12550,12550,12550,1
20240223,145300,530329310,12520,12520,12520,12520,2
20240223,145200,530304270,12550,12520,12550,12520,38
20240223,145100,529827430,12550,12550,12550,12550,0
20240223,145000,529827430,12550,12520,12550,12520,10
20240223,144900,529702130,12520,12530,12530,12520,8
20240223,144800,529601910,12550,12520,12550,12520,3
20240223,144700,529564320,12550,12550,12550,12550,1
20240223,144600,529551770,12520,12510,12520,12500,384
20240223,144500,524750720,12550,12550,12550,12550,1
20240223,144400,524738170,12520,12530,12530,12520,17
20240223,144300,524525270,12540,12540,12540,12540,0
20240223,144200,524525270,12540,12520,12540,12510,606
20240223,144100,516926150,12520,12520,12520,12520,21
20240223,144000,516663230,12510,12540,12540,12510,20
20240223,143900,516412610,12510,12510,12510,12510,376
20240223,143800,511708850,12520,12510,12520,12510,15
20240223,143700,511521070,12510,12500,12510,12500,70
20240223,143600,510645390,12510,12510,12510,12510,3
20240223,143500,510607860,12510,12510,12510,12510,3
20240223,143400,510570330,12540,12540,12540,12540,4
20240223,143300,510520170,12500,12510,12510,12500,690
20240223,143200,501893270,12500,12500,12500,12500,0
20240223,143100,501893270,12500,12500,12500,12500,2
20240223,143000,501868270,12510,12510,12510,12510,6
20240223,142900,501793210,12510,12510,12510,12510,4
20240223,142800,501743170,12510,12510,12510,12510,2
20240223,142700,501718150,12500,12500,12500,12500,0
20240223,142600,501718150,12500,12500,12500,12500,51
20240223,142500,501080650,12510,12510,12510,12510,2
20240223,142400,501055630,12510,12540,12540,12510,10
20240223,142300,500930410,12510,12510,12510,12510,2
20240223,142200,500905390,12540,12510,12540,12510,3
20240223,142100,500867830,12540,12540,12540,12510,3
20240223,142000,500830240,12510,12510,12510,12510,2
20240223,141900,500805220,12510,12520,12520,12510,11
20240223,141800,500667550,12510,12510,12510,12510,2
20240223,141700,500642530,12540,12540,12540,12540,0
20240223,141600,500642530,12540,12510,12540,12510,15
20240223,141500,500454730,12540,12540,12540,12540,0
20240223,141400,500454730,12540,12540,12540,12540,0
20240223,141300,500454730,12540,12520,12540,12510,16
20240223,141200,500254410,12540,12510,12540,12510,3
20240223,141100,500216850,12550,12550,12550,12550,0
20240223,141000,500216850,12550,12550,12550,12550,0
20240223,140900,500216850,12550,12510,12550,12510,15
20240223,140800,500029160,12510,12510,12510,12510,6
20240223,140700,499954100,12510,12510,12510,12510,20
20240223,140600,499703900,12500,12500,12500,12500,2
20240223,140500,499678900,12510,12510,12510,12510,6
20240223,140400,499603840,12500,12510,12510,12500,32
20240223,140300,499203640,12510,12510,12510,12510,7
20240223,140200,499116070,12550,12550,12550,12550,0
20240223,140100,499116070,12550,12550,12550,12550,0
20240223,140000,499116070,12550,12550,12550,12550,3
20240223,135900,499078420,12480,12490,12550,12470,1746
20240223,135800,477284560,12500,12510,12510,12500,917
20240223,135700,465817980,12510,12520,12520,12510,8
20240223,135600,465717840,12510,12510,12510,12510,100
20240223,135500,464466840,12500,12500,12500,12500,0
20240223,135400,464466840,12500,12510,12510,12500,25
20240223,135300,464154170,12550,12550,12550,12550,0
20240223,135200,464154170,12550,12550,12550,12550,0
20240223,135100,464154170,12550,12510,12550,12510,14
20240223,135000,463978920,12500,12510,12510,12500,810
20240223,134900,453845900,12510,12510,12510,12510,8
20240223,134800,453745820,12510,12500,12510,12500,9
20240223,134700,453633260,12550,12500,12550,12500,9
20240223,134600,453520710,12550,12540,12550,12540,5
20240223,134500,453458000,12510,12540,12540,12510,19
20240223,134400,453220160,12540,12540,12540,12540,1
20240223,134300,453207620,12500,12510,12540,12500,23
20240223,134200,452919850,12540,12510,12540,12510,6
20240223,134100,452844700,12550,12550,12550,12550,0
20240223,134000,452844700,12550,12510,12550,12500,19
20240223,133900,452606930,12540,12540,12550,12540,656
20240223,133800,444374690,12540,12540,12540,12540,0
20240223,133700,444374690,12540,12510,12540,12510,16
20240223,133600,444174500,12490,12550,12550,12490,47
20240223,133500,443586790,12550,12550,12550,12550,0
20240223,133400,443586790,12550,12490,12550,12480,29
20240223,133300,443224680,12550,12480,12550,12480,9
20240223,133200,443112290,12550,12490,12550,12490,415
20240223,133100,437928510,12490,12510,12510,12490,383
20240223,133000,433140720,12510,12510,12510,12510,0
20240223,132900,433140720,12510,12520,12540,12510,26
20240223,132800,432815260,12510,12550,12550,12510,3
20240223,132700,432777690,12520,12510,12520,12510,7
20240223,132600,432690070,12500,12500,12500,12500,10
20240223,132500,432565070,12510,12510,12510,12510,6
20240223,132400,432490010,12500,12500,12500,12500,0
20240223,132300,432490010,12500,12500,12500,12500,11
20240223,132200,432352510,12500,12500,12500,12490,132
20240223,132100,430702660,12490,12490,12490,12490,33
20240223,132000,430290490,12490,12510,12510,12490,1586
20240223,131900,410475030,12510,12510,12510,12510,15
20240223,131800,410287380,12520,12520,12520,12520,6
20240223,131700,410212260,12550,12550,12550,12550,0
20240223,131600,410212260,12550,12550,12550,12550,0
20240223,131500,410212260,12550,12520,12550,12510,30
20240223,131400,409836540,12560,12560,12560,12560,0
20240223,131300,409836540,12560,12560,12560,12560,0
20240223,131200,409836540,12560,12510,12560,12510,16
20240223,131100,409636260,12510,12530,12530,12510,14
20240223,131000,409460990,12560,12560,12560,12560,0
20240223,130900,409460990,12560,12560,12560,12560,1
20240223,130800,409448430,12520,12520,12560,12510,20
20240223,130700,409198040,12560,12560,12560,12560,0
20240223,130600,409198040,12560,12520,12560,12520,10
20240223,130500,409072780,12510,12530,12530,12510,15
20240223,130400,408884990,12530,12530,12530,12530,3
20240223,130300,408847400,12520,12520,12520,12520,8
20240223,130200,408747240,12520,12520,12520,12520,5
20240223,130100,408684640,12530,12530,12530,12530,6
20240223,130000,408609460,12520,12520,12520,12520,21
20240223,125900,408346540,12530,12530,12530,12530,0
20240223,125800,408346540,12530,12530,12530,12530,6
20240223,125700,408271360,12520,12520,12520,12520,10
20240223,125600,408146160,12520,12520,12520,12520,0
20240223,125500,408146160,12520,12520,12520,12520,3
20240223,125400,408108600,12510,12520,12520,12510,21
20240223,125300,407845830,12560,12560,12560,12560,0
20240223,125200,407845830,12560,12560,12560,12560,1
20240223,125100,407833270,12520,12530,12560,12520,14
20240223,125000,407657930,12530,12560,12560,12530,27
20240223,124900,407318990,12550,12530,12570,12530,29
20240223,124800,406955240,12560,12560,12560,12560,1
20240223,124700,406942680,12520,12510,12520,12510,9
20240223,124600,406830080,12560,12520,12560,12520,16
20240223,124500,406629720,12570,12570,12570,12570,0
20240223,124400,406629720,12570,12570,12570,12570,0
20240223,124300,406629720,12570,12520,12570,12510,22
20240223,124200,406354310,12530,12530,12530,12530,1
20240223,124100,406341780,12540,12520,12570,12520,34
20240223,124000,405915920,12520,12560,12560,12520,443
20240223,123900,400369520,12530,12540,12540,12530,914
20240223,123800,388917040,12530,12550,12550,12530,2102
20240223,123700,362549640,12570,12560,12570,12550,16
20240223,123600,362348740,12570,12560,12570,12560,9
20240223,123500,362235690,12570,12560,12570,12560,86
20240223,123400,361155480,12560,12560,12560,12560,11
20240223,123300,361017320,12570,12560,12570,12560,15
20240223,123200,360828860,12560,12560,12560,12560,0
20240223,123100,360828860,12560,12560,12560,12560,114
20240223,123000,359397020,12570,12570,12570,12570,6
20240223,122900,359321600,12560,12570,12570,12560,22
20240223,122800,359045180,12560,12570,12570,12560,13
20240223,122700,358881840,12560,12560,12560,12560,0
20240223,122600,358881840,12560,12580,12580,12560,15
20240223,122500,358693420,12570,12570,12570,12570,6
20240223,122400,358618000,12560,12560,12560,12560,0
20240223,122300,358618000,12560,12570,12570,12560,121
20240223,122200,357097220,12570,12570,12580,12570,26
20240223,122100,356770340,12570,12570,12570,12570,14
20240223,122000,356594360,12570,12570,12570,12570,15
20240223,121900,356405810,12580,12570,12580,12570,14
20240223,121800,356229770,12570,12570,12570,12570,2
20240223,121700,356204630,12570,12570,12570,12570,12
20240223,121600,356053790,12580,12580,12580,12580,6
20240223,121500,355978310,12570,12570,12570,12570,8
20240223,121400,355877750,12570,12580,12590,12570,15
20240223,121300,355689110,12580,12580,12580,12580,47
20240223,121200,355097850,12590,12580,12590,12580,16
20240223,121100,354896560,12580,12580,12580,12580,6
20240223,121000,354821080,12590,12580,12590,12580,3
20240223,120900,354783330,12580,12570,12580,12570,23
20240223,120800,354494120,12570,12560,12570,12560,14
20240223,120700,354318220,12570,12570,12570,12570,1
20240223,120600,354305650,12560,12560,12560,12560,7
20240223,120500,354217730,12590,12590,12590,12590,1
20240223,120400,354205140,12560,12560,12560,12550,25
20240223,120300,353891220,12550,12550,12550,12550,2
20240223,120200,353866120,12590,12590,12590,12590,1
20240223,120100,353853530,12540,12570,12570,12540,2428
20240223,120000,323398570,12580,12590,12590,12580,13
20240223,115900,323235010,12580,12580,12580,12580,2
20240223,115800,323209850,12580,12580,12580,12580,5
20240223,115700,323146950,12580,12580,12580,12570,22
20240223,115600,322870340,12580,12580,12580,12580,0
20240223,115500,322870340,12580,12580,12580,12580,0
20240223,115400,322870340,12580,12580,12590,12550,396
20240223,115300,317885450,12580,12560,12580,12560,121
20240223,115200,316365650,12560,12550,12560,12540,214
20240223,115100,313681940,12560,12560,12560,12560,1
20240223,115000,313669380,12560,12540,12560,12540,9
20240223,114900,313556500,12560,12530,12560,12530,197
20240223,114800,311085400,12540,12540,12540,12540,0
20240223,114700,311085400,12540,12540,12540,12520,10
20240223,114600,310960160,12530,12520,12530,12520,15
20240223,114500,310772280,12520,12520,12520,12520,50
20240223,114400,310146280,12520,12520,12520,12520,0
20240223,114300,310146280,12520,12520,12530,12520,25
20240223,114200,309833220,12530,12530,12530,12530,236
20240223,114100,306876140,12540,12530,12540,12530,4
20240223,114000,306826010,12530,12510,12540,12510,325
20240223,113900,302753980,12530,12530,12530,12530,2
20240223,113800,302728920,12520,12520,12520,12520,11
20240223,113700,302591200,12510,12520,12530,12510,13
20240223,113600,302428470,12510,12510,12510,12510,8
20240223,113500,302328390,12510,12510,12510,12510,14
20240223,113400,302153250,12510,12510,12510,12510,0
20240223,113300,302153250,12510,12500,12510,12500,10
20240223,113200,302028230,12510,12500,12510,12500,14
20240223,113100,301853110,12530,12530,12530,12530,0
20240223,113000,301853110,12530,12500,12530,12500,227
20240223,112900,299015540,12510,12500,12510,12500,29
20240223,112800,298652980,12510,12510,12510,12510,0
20240223,112700,298652980,12510,12510,12510,12510,6
20240223,112600,298577920,12500,12500,12500,12500,21
20240223,112500,298315420,12500,12500,12500,12500,0
20240223,112400,298315420,12500,12510,12510,12500,7
20240223,112300,298227860,12500,12500,12500,12500,2
20240223,112200,298202860,12500,12500,12500,12500,8
20240223,112100,298102860,12530,12500,12530,12500,34
20240223,112000,297677550,12500,12500,12500,12500,514
20240223,111900,291252550,12500,12500,12500,12500,8
20240223,111800,291152550,12510,12500,12510,12500,20
20240223,111700,290902490,12500,12510,12510,12500,5
20240223,111600,290839960,12510,12510,12510,12510,0
20240223,111500,290839960,12510,12510,12510,12500,24
20240223,111400,290539800,12500,12500,12500,12500,0
20240223,111300,290539800,12500,12520,12520,12500,694
20240223,111200,281861650,12520,12520,12520,12510,16
20240223,111100,281661400,12510,12510,12510,12510,103
20240223,111000,280372870,12520,12530,12530,12520,43
20240223,110900,279834500,12520,12520,12520,12510,34
20240223,110800,279408880,12510,12520,12520,12510,18
20240223,110700,279183600,12520,12520,12520,12520,6
20240223,110600,279108480,12510,12510,12510,12510,15
20240223,110500,278920830,12510,12510,12510,12510,2
20240223,110400,278895810,12510,12520,12520,12510,18
20240223,110300,278670530,12510,12510,12510,12510,13
20240223,110200,278507900,12510,12510,12510,12510,13
20240223,110100,278345270,12500,12500,12500,12490,24
20240223,110000,278045430,12500,12500,12500,12500,0
20240223,105900,278045430,12500,12510,12510,12500,226
20240223,105800,275220370,12510,12510,12510,12510,105
20240223,105700,273906820,12510,12520,12520,12510,14
20240223,105600,273731620,12530,12530,12530,12530,0
20240223,105500,273731620,12530,12520,12530,12520,517
20240223,105400,267253770,12520,12510,12520,12500,14
20240223,105300,267078700,12510,12510,12510,12510,6
20240223,105200,267003640,12500,12490,12500,12490,11
20240223,105100,266866190,12510,12500,12510,12500,11
20240223,105000,266728600,12480,12500,12510,12480,1360
20240223,104900,249740990,12500,12510,12510,12500,114
20240223,104800,248315000,12510,12510,12510,12510,250
20240223,104700,245187500,12510,12530,12530,12510,70
20240223,104600,244310980,12530,12540,12540,12530,65
20240223,104500,243496030,12540,12510,12540,12510,45
20240223,104400,242933050,12500,12500,12500,12500,6
20240223,104300,242858050,12500,12510,12510,12500,8
20240223,104200,242758030,12510,12510,12510,12510,14
20240223,104100,242582890,12540,12540,12540,12540,0
20240223,104000,242582890,12540,12490,12540,12490,34
20240223,103900,242157910,12500,12500,12500,12500,6
20240223,103800,242082910,12540,12540,12540,12540,0
20240223,103700,242082910,12540,12540,12540,12540,0
20240223,103600,242082910,12540,12540,12540,12480,912
20240223,103500,230695990,12530,12510,12530,12510,14
20240223,103400,230520830,12540,12500,12540,12500,15
20240223,103300,230333290,12490,12490,12490,12490,9
20240223,103200,230220880,12490,12530,12530,12490,1635
20240223,103100,209786440,12530,12530,12530,12530,15
20240223,103000,209598490,12530,12520,12530,12520,10
20240223,102900,209473270,12510,12530,12530,12510,18
20240223,102800,209247960,12530,12540,12540,12510,7
20240223,102700,209160250,12510,12510,12540,12510,15
20240223,102600,208972460,12510,12520,12540,12510,69
20240223,102500,208109150,12540,12510,12540,12510,11
20240223,102400,207971510,12520,12510,12520,12510,96
20240223,102300,206770420,12510,12520,12520,12510,9
20240223,102200,206657770,12520,12510,12520,12510,16
20240223,102100,206457540,12510,12510,12510,12510,7
20240223,102000,206369970,12510,12510,12510,12510,2
20240223,101900,206344950,12510,12510,12510,12510,2
20240223,101800,206319930,12500,12530,12530,12500,18
20240223,101700,206094810,12530,12520,12530,12520,7
20240223,101600,206007110,12510,12500,12510,12490,111
20240223,101500,204620580,12500,12510,12510,12500,15
20240223,101400,204433020,12520,12520,12520,12520,20
20240223,101300,204182620,12550,12500,12550,12500,9
20240223,101200,204070020,12500,12500,12500,12500,6
20240223,101100,203995020,12490,12530,12530,12490,1177
20240223,101000,189275580,12530,12530,12530,12530,1
20240223,100900,189263050,12520,12520,12520,12520,8
20240223,100800,189162890,12510,12510,12510,12510,9
20240223,100700,189050300,12510,12520,12520,12510,17
20240223,100600,188837560,12510,12530,12530,12510,202
20240223,100500,186306540,12540,12540,12540,12540,123
20240223,100400,184764120,12510,12520,12540,12510,405
20240223,100300,179692770,12540,12540,12540,12530,24
20240223,100200,179391870,12540,12540,12540,12540,0
20240223,100100,179391870,12540,12540,12540,12530,17
20240223,100000,179178750,12540,12550,12550,12540,3
20240223,095900,179141120,12530,12530,12530,12530,11
20240223,095800,179003290,12520,12530,12530,12520,24
20240223,095700,178702750,12520,12550,12550,12520,70
20240223,095600,177824540,12580,12580,12580,12580,0
20240223,095500,177824540,12580,12550,12580,12550,312
20240223,095400,173908700,12500,12500,12500,12500,20
20240223,095300,173658700,12510,12510,12510,12510,1
20240223,095200,173646190,12550,12550,12550,12550,0
20240223,095100,173646190,12550,12480,12550,12480,84
20240223,095000,172597720,12490,12490,12490,12480,25
20240223,094900,172285560,12550,12540,12550,12540,5
20240223,094800,172222850,12520,12520,12520,12520,0
20240223,094700,172222850,12520,12480,12520,12480,179
20240223,094600,169982740,12480,12480,12480,12480,15
20240223,094500,169795540,12500,12500,12500,12500,0
20240223,094400,169795540,12500,12490,12500,12480,115
20240223,094300,168359280,12490,12500,12500,12490,22
20240223,094200,168084300,12520,12520,12520,12520,21
20240223,094100,167821380,12520,12500,12520,12490,401
20240223,094000,162804310,12500,12490,12500,12490,19
20240223,093900,162566900,12520,12490,12520,12490,18
20240223,093800,162342030,12490,12520,12520,12480,34
20240223,093700,161916840,12520,12520,12520,12520,100
20240223,093600,160664840,12520,12480,12520,12470,14
20240223,093500,160490090,12480,12480,12490,12470,119
20240223,093400,159004050,12480,12510,12510,12480,4944
20240223,093300,97214650,12510,12500,12510,12500,281
20240223,093200,93701160,12500,12500,12510,12500,76
20240223,093100,92751150,12500,12500,12500,12500,36
20240223,093000,92301150,12500,12490,12500,12490,22
20240223,092900,92026300,12500,12490,12500,12490,426
20240223,092800,86705550,12490,12490,12490,12490,21
20240223,092700,86443260,12500,12490,12500,12490,34
20240223,092600,86018380,12500,12510,12510,12500,561
20240223,092500,79000680,12510,12510,12510,12510,801
20240223,092400,68980170,12510,12510,12510,12510,420
20240223,092300,63725970,12500,12500,12500,12500,0
20240223,092200,63725970,12500,12500,12500,12500,9
20240223,092100,63613470,12500,12500,12510,12490,524
20240223,092000,57063510,12500,12500,12510,12500,266
20240223,091900,53736870,12510,12510,12520,12500,659
20240223,091800,45494140,12520,12520,12520,12520,538
20240223,091700,38758380,12580,12580,12580,12580,0
20240223,091600,38758380,12580,12570,12580,12570,2
20240223,091500,38733230,12600,12600,12600,12600,0
20240223,091400,38733230,12600,12600,12600,12600,0
20240223,091300,38733230,12600,12520,12600,12520,51
20240223,091200,38094630,12600,12600,12600,12600,1
20240223,091100,38082030,12620,12620,12620,12620,0
20240223,091000,38082030,12620,12550,12620,12550,113
20240223,090900,36662900,12550,12550,12550,12550,14
20240223,090800,36487200,12490,12470,12540,12470,845
20240223,090700,25922740,12490,12470,12490,12470,8
20240223,090600,25822840,12470,12500,12500,12470,310
20240223,090500,21955100,12500,12530,12550,12470,1232
20240223,090400,6535830,12530,12560,12560,12530,193
20240223,090300,4115680,12550,12550,12550,12550,5
20240223,090200,4052930,12620,12550,12620,12550,3
20240223,090100,4015140,12620,12540,12620,12540,101
20240223,090000,2748520,12550,12550,12620,12550,219