KissMeData/044490/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192500,1292295190,15800,15800,15800,15800,1234
20240221,192400,1292295190,15800,15800,15800,15800,0
20240221,192300,1292295190,15800,15800,15800,15800,0
20240221,192200,1292295190,15800,15800,15800,15800,0
20240221,192100,1292295190,15800,15800,15800,15800,0
20240221,192000,1292295190,15800,15800,15800,15800,0
20240221,191900,1292295190,15800,15800,15800,15800,0
20240221,191800,1292295190,15800,15800,15800,15800,0
20240221,191700,1292295190,15800,15800,15800,15800,0
20240221,191600,1292295190,15800,15800,15800,15800,0
20240221,191500,1292295190,15800,15800,15800,15800,0
20240221,191400,1292295190,15800,15800,15800,15800,0
20240221,191300,1292295190,15800,15800,15800,15800,0
20240221,191200,1292295190,15800,15800,15800,15800,0
20240221,191100,1292295190,15800,15800,15800,15800,0
20240221,191000,1292295190,15800,15800,15800,15800,0
20240221,190900,1292295190,15800,15800,15800,15800,0
20240221,190800,1292295190,15800,15800,15800,15800,0
20240221,190700,1292295190,15800,15800,15800,15800,0
20240221,190600,1292295190,15800,15800,15800,15800,0
20240221,190500,1292295190,15800,15800,15800,15800,0
20240221,190400,1292295190,15800,15800,15800,15800,0
20240221,190300,1292295190,15800,15800,15800,15800,0
20240221,190200,1292295190,15800,15800,15800,15800,0
20240221,190100,1292295190,15800,15800,15800,15800,0
20240221,190000,1292295190,15800,15800,15800,15800,0
20240221,185900,1292295190,15800,15800,15800,15800,0
20240221,185800,1292295190,15800,15800,15800,15800,0
20240221,185700,1292295190,15800,15800,15800,15800,0
20240221,185600,1292295190,15800,15800,15800,15800,0
20240221,185500,1292295190,15800,15800,15800,15800,1234
20240221,185400,1292295190,15800,15800,15800,15800,0
20240221,185300,1292295190,15800,15800,15800,15800,0
20240221,185200,1292295190,15800,15800,15800,15800,0
20240221,185100,1292295190,15800,15800,15800,15800,0
20240221,185000,1292295190,15800,15800,15800,15800,0
20240221,184900,1292295190,15800,15800,15800,15800,0
20240221,184800,1292295190,15800,15800,15800,15800,0
20240221,184700,1292295190,15800,15800,15800,15800,0
20240221,184600,1292295190,15800,15800,15800,15800,0
20240221,184500,1292295190,15800,15800,15800,15800,0
20240221,184400,1292295190,15800,15800,15800,15800,0
20240221,184300,1292295190,15800,15800,15800,15800,0
20240221,184200,1292295190,15800,15800,15800,15800,0
20240221,184100,1292295190,15800,15800,15800,15800,0
20240221,184000,1292295190,15800,15800,15800,15800,0
20240221,183900,1292295190,15800,15800,15800,15800,0
20240221,183800,1292295190,15800,15800,15800,15800,0
20240221,183700,1292295190,15800,15800,15800,15800,0
20240221,183600,1292295190,15800,15800,15800,15800,0
20240221,183500,1292295190,15800,15800,15800,15800,0
20240221,183400,1292295190,15800,15800,15800,15800,0
20240221,183300,1292295190,15800,15800,15800,15800,0
20240221,183200,1292295190,15800,15800,15800,15800,0
20240221,183100,1292295190,15800,15800,15800,15800,0
20240221,183000,1292295190,15800,15800,15800,15800,0
20240221,182900,1292295190,15800,15800,15800,15800,0
20240221,182800,1292295190,15800,15800,15800,15800,0
20240221,182700,1292295190,15800,15800,15800,15800,0
20240221,182600,1292295190,15800,15800,15800,15800,0
20240221,182500,1292295190,15800,15800,15800,15800,1234
20240221,182400,1292295190,15800,15800,15800,15800,0
20240221,182300,1292295190,15800,15800,15800,15800,0
20240221,182200,1292295190,15800,15800,15800,15800,0
20240221,182100,1292295190,15800,15800,15800,15800,0
20240221,182000,1292295190,15800,15800,15800,15800,0
20240221,181900,1292295190,15800,15800,15800,15800,0
20240221,181800,1292295190,15800,15800,15800,15800,0
20240221,181700,1292295190,15800,15800,15800,15800,0
20240221,181600,1292295190,15800,15800,15800,15800,0
20240221,181500,1292295190,15800,15800,15800,15800,0
20240221,181400,1292295190,15800,15800,15800,15800,0
20240221,181300,1292295190,15800,15800,15800,15800,0
20240221,181200,1292295190,15800,15800,15800,15800,0
20240221,181100,1292295190,15800,15800,15800,15800,0
20240221,181000,1292295190,15800,15800,15800,15800,0
20240221,180900,1292295190,15800,15800,15800,15800,0
20240221,180800,1292295190,15800,15800,15800,15800,0
20240221,180700,1292295190,15800,15800,15800,15800,0
20240221,180600,1292295190,15800,15800,15800,15800,0
20240221,180500,1292295190,15800,15800,15800,15800,0
20240221,180400,1292295190,15800,15800,15800,15800,0
20240221,180300,1292295190,15800,15800,15800,15800,0
20240221,180200,1292295190,15800,15800,15800,15800,0
20240221,180100,1292295190,15800,15800,15800,15800,0
20240221,180000,1292295190,15800,15800,15800,15800,0
20240221,175900,1292295190,15800,15800,15800,15800,0
20240221,175800,1292295190,15800,15800,15800,15800,0
20240221,175700,1292295190,15800,15800,15800,15800,0
20240221,175600,1292295190,15800,15800,15800,15800,0
20240221,175500,1292295190,15800,15800,15800,15800,1234
20240221,175400,1292295190,15800,15800,15800,15800,0
20240221,175300,1292295190,15800,15800,15800,15800,0
20240221,175200,1292295190,15800,15800,15800,15800,0
20240221,175100,1292295190,15800,15800,15800,15800,0
20240221,175000,1292295190,15800,15800,15800,15800,0
20240221,174900,1292295190,15800,15800,15800,15800,0
20240221,174800,1292295190,15800,15800,15800,15800,0
20240221,174700,1292295190,15800,15800,15800,15800,0
20240221,174600,1292295190,15800,15800,15800,15800,0
20240221,174500,1292295190,15800,15800,15800,15800,0
20240221,174400,1292295190,15800,15800,15800,15800,0
20240221,174300,1292295190,15800,15800,15800,15800,0
20240221,174200,1292295190,15800,15800,15800,15800,0
20240221,174100,1292295190,15800,15800,15800,15800,0
20240221,174000,1292295190,15800,15800,15800,15800,0
20240221,173900,1292295190,15800,15800,15800,15800,0
20240221,173800,1292295190,15800,15800,15800,15800,0
20240221,173700,1292295190,15800,15800,15800,15800,0
20240221,173600,1292295190,15800,15800,15800,15800,0
20240221,173500,1292295190,15800,15800,15800,15800,0
20240221,173400,1292295190,15800,15800,15800,15800,0
20240221,173300,1292295190,15800,15800,15800,15800,0
20240221,173200,1292295190,15800,15800,15800,15800,0
20240221,173100,1292295190,15800,15800,15800,15800,0
20240221,173000,1292295190,15800,15800,15800,15800,0
20240221,172900,1292295190,15800,15800,15800,15800,0
20240221,172800,1292295190,15800,15800,15800,15800,0
20240221,172700,1292295190,15800,15800,15800,15800,0
20240221,172600,1292295190,15800,15800,15800,15800,0
20240221,172500,1292295190,15800,15800,15800,15800,1234
20240221,172400,1292295190,15800,15800,15800,15800,0
20240221,172300,1292295190,15800,15800,15800,15800,0
20240221,172200,1292295190,15800,15800,15800,15800,0
20240221,172100,1292295190,15800,15800,15800,15800,0
20240221,172000,1292295190,15800,15800,15800,15800,0
20240221,171900,1292295190,15800,15800,15800,15800,0
20240221,171800,1292295190,15800,15800,15800,15800,0
20240221,171700,1292295190,15800,15800,15800,15800,0
20240221,171600,1292295190,15800,15800,15800,15800,0
20240221,171500,1292295190,15800,15800,15800,15800,0
20240221,171400,1292295190,15800,15800,15800,15800,0
20240221,171300,1292295190,15800,15800,15800,15800,0
20240221,171200,1292295190,15800,15800,15800,15800,0
20240221,171100,1292295190,15800,15800,15800,15800,0
20240221,171000,1292295190,15800,15800,15800,15800,0
20240221,170900,1292295190,15800,15800,15800,15800,0
20240221,170800,1292295190,15800,15800,15800,15800,0
20240221,170700,1292295190,15800,15800,15800,15800,0
20240221,170600,1292295190,15800,15800,15800,15800,0
20240221,170500,1292295190,15800,15800,15800,15800,0
20240221,170400,1292295190,15800,15800,15800,15800,0
20240221,170300,1292295190,15800,15800,15800,15800,0
20240221,170200,1292295190,15800,15800,15800,15800,0
20240221,170100,1292295190,15800,15800,15800,15800,0
20240221,170000,1292295190,15800,15800,15800,15800,0
20240221,165900,1292295190,15800,15800,15800,15800,0
20240221,165800,1292295190,15800,15800,15800,15800,0
20240221,165700,1292295190,15800,15800,15800,15800,0
20240221,165600,1292295190,15800,15800,15800,15800,0
20240221,165500,1292295190,15800,15800,15800,15800,1234
20240221,165400,1292295190,15800,15800,15800,15800,0
20240221,165300,1292295190,15800,15800,15800,15800,0
20240221,165200,1292295190,15800,15800,15800,15800,0
20240221,165100,1292295190,15800,15800,15800,15800,0
20240221,165000,1292295190,15800,15800,15800,15800,0
20240221,164900,1292295190,15800,15800,15800,15800,0
20240221,164800,1292295190,15800,15800,15800,15800,0
20240221,164700,1292295190,15800,15800,15800,15800,0
20240221,164600,1292295190,15800,15800,15800,15800,0
20240221,164500,1292295190,15800,15800,15800,15800,0
20240221,164400,1292295190,15800,15800,15800,15800,0
20240221,164300,1292295190,15800,15800,15800,15800,0
20240221,164200,1292295190,15800,15800,15800,15800,0
20240221,164100,1292295190,15800,15800,15800,15800,0
20240221,164000,1292295190,15800,15800,15800,15800,0
20240221,163900,1292295190,15800,15800,15800,15800,0
20240221,163800,1292295190,15800,15800,15800,15800,0
20240221,163700,1292295190,15800,15800,15800,15800,0
20240221,163600,1292295190,15800,15800,15800,15800,0
20240221,163500,1292295190,15800,15800,15800,15800,0
20240221,163400,1292295190,15800,15800,15800,15800,0
20240221,163300,1292295190,15800,15800,15800,15800,0
20240221,163200,1292295190,15800,15800,15800,15800,0
20240221,163100,1292295190,15800,15800,15800,15800,0
20240221,163000,1292295190,15800,15800,15800,15800,0
20240221,162900,1292295190,15800,15800,15800,15800,0
20240221,162800,1292295190,15800,15800,15800,15800,0
20240221,162700,1292295190,15800,15800,15800,15800,0
20240221,162600,1292295190,15800,15800,15800,15800,0
20240221,162500,1292295190,15800,15800,15800,15800,1234
20240221,162400,1292295190,15800,15800,15800,15800,0
20240221,162300,1292295190,15800,15800,15800,15800,0
20240221,162200,1292295190,15800,15800,15800,15800,0
20240221,162100,1292295190,15800,15800,15800,15800,0
20240221,162000,1292295190,15800,15800,15800,15800,0
20240221,161900,1292295190,15800,15800,15800,15800,0
20240221,161800,1292295190,15800,15800,15800,15800,0
20240221,161700,1292295190,15800,15800,15800,15800,0
20240221,161600,1292295190,15800,15800,15800,15800,0
20240221,161500,1292295190,15800,15800,15800,15800,0
20240221,161400,1292295190,15800,15800,15800,15800,0
20240221,161300,1292295190,15800,15800,15800,15800,0
20240221,161200,1292295190,15800,15800,15800,15800,0
20240221,161100,1292295190,15800,15800,15800,15800,0
20240221,161000,1292295190,15800,15800,15800,15800,0
20240221,160900,1292295190,15800,15800,15800,15800,0
20240221,160800,1292295190,15800,15800,15800,15800,0
20240221,160700,1292295190,15800,15800,15800,15800,0
20240221,160600,1292295190,15800,15800,15800,15800,0
20240221,160500,1292295190,15800,15800,15800,15800,0
20240221,160400,1292295190,15800,15800,15800,15800,0
20240221,160300,1292295190,15800,15800,15800,15800,0
20240221,160200,1292295190,15800,15800,15800,15800,0
20240221,160100,1292295190,15800,15800,15800,15800,0
20240221,160000,1292295190,15800,15800,15800,15800,0
20240221,155900,1292295190,15800,15800,15800,15800,0
20240221,155800,1292295190,15800,15800,15800,15800,0
20240221,155700,1292295190,15800,15800,15800,15800,0
20240221,155600,1292295190,15800,15800,15800,15800,0
20240221,155500,1292295190,15800,15800,15800,15800,1234
20240221,155400,1292295190,15800,15800,15800,15800,0
20240221,155300,1292295190,15800,15800,15800,15800,0
20240221,155200,1292295190,15800,15800,15800,15800,0
20240221,155100,1292295190,15800,15800,15800,15800,0
20240221,155000,1292295190,15800,15800,15800,15800,0
20240221,154900,1292295190,15800,15800,15800,15800,0
20240221,154800,1292295190,15800,15800,15800,15800,0
20240221,154700,1292295190,15800,15800,15800,15800,0
20240221,154600,1292295190,15800,15800,15800,15800,0
20240221,154500,1292295190,15800,15800,15800,15800,0
20240221,154400,1292295190,15800,15800,15800,15800,0
20240221,154300,1292295190,15800,15800,15800,15800,0
20240221,154200,1292295190,15800,15800,15800,15800,0
20240221,154100,1292295190,15800,15800,15800,15800,0
20240221,154000,1292295190,15800,15800,15800,15800,0
20240221,153900,1292295190,15800,15800,15800,15800,0
20240221,153800,1292295190,15800,15800,15800,15800,0
20240221,153700,1292295190,15800,15800,15800,15800,0
20240221,153600,1292295190,15800,15800,15800,15800,0
20240221,153500,1292295190,15800,15800,15800,15800,0
20240221,153400,1292295190,15800,15800,15800,15800,0
20240221,153300,1292295190,15800,15800,15800,15800,0
20240221,153200,1292295190,15800,15800,15800,15800,0
20240221,153100,1292295190,15800,15800,15800,15800,0
20240221,153000,1292295190,15800,15800,15800,15800,1234
20240221,152900,1272797990,15830,15830,15830,15830,0
20240221,152800,1272797990,15830,15830,15830,15830,0
20240221,152700,1272797990,15830,15830,15830,15830,0
20240221,152600,1272797990,15830,15830,15830,15830,0
20240221,152500,1272797990,15830,15830,15830,15830,0
20240221,152400,1272797990,15830,15830,15830,15830,0
20240221,152300,1272797990,15830,15830,15830,15830,0
20240221,152200,1272797990,15830,15830,15830,15830,0
20240221,152100,1272797990,15830,15830,15830,15830,0
20240221,152000,1272797990,15830,15830,15830,15830,0
20240221,151900,1272797990,15830,15810,15830,15810,60
20240221,151800,1271848790,15830,15830,15830,15810,261
20240221,151700,1267717670,15810,15810,15830,15810,106
20240221,151600,1266039870,15830,15830,15830,15810,33
20240221,151500,1265518040,15820,15810,15820,15810,104
20240221,151400,1263872860,15820,15830,15830,15810,123
20240221,151300,1261926070,15830,15830,15830,15830,0
20240221,151200,1261926070,15830,15820,15830,15820,110
20240221,151100,1260184920,15830,15810,15830,15810,81
20240221,151000,1258903270,15800,15820,15830,15800,343
20240221,150900,1253480230,15810,15830,15840,15810,577
20240221,150800,1244345590,15840,15830,15840,15820,25
20240221,150700,1243949890,15840,15830,15840,15830,99
20240221,150600,1242381780,15850,15850,15850,15850,95
20240221,150500,1240876030,15850,15850,15850,15850,5
20240221,150400,1240796780,15850,15820,15850,15820,301
20240221,150300,1236032140,15850,15850,15850,15850,96
20240221,150200,1234510540,15850,15850,15850,15850,0
20240221,150100,1234510540,15850,15850,15850,15850,100
20240221,150000,1232925540,15850,15850,15850,15850,50
20240221,145900,1232133040,15850,15820,15850,15820,116
20240221,145800,1230295100,15820,15820,15840,15820,104
20240221,145700,1228647920,15820,15820,15820,15820,13
20240221,145600,1228442260,15820,15820,15840,15820,178
20240221,145500,1225624220,15840,15820,15840,15820,149
20240221,145400,1223265060,15820,15820,15820,15820,6
20240221,145300,1223170140,15820,15810,15820,15810,131
20240221,145200,1221097800,15810,15830,15830,15810,32
20240221,145100,1220591700,15830,15820,15830,15820,109
20240221,145000,1218866380,15830,15830,15830,15830,96
20240221,144900,1217346700,15810,15810,15810,15810,52
20240221,144800,1216524580,15840,15810,15840,15810,147
20240221,144700,1214196910,15810,15810,15850,15810,134
20240221,144600,1212074610,15810,15820,15820,15810,293
20240221,144500,1207441490,15850,15820,15850,15820,99
20240221,144400,1205872370,15850,15850,15850,15850,25
20240221,144300,1205476120,15860,15860,15860,15860,388
20240221,144200,1199322440,15860,15860,15870,15860,210
20240221,144100,1195990850,15860,15860,15860,15860,23
20240221,144000,1195626070,15860,15860,15870,15860,131
20240221,143900,1193547470,15860,15870,15870,15860,101
20240221,143800,1191944660,15870,15860,15870,15860,60
20240221,143700,1190992760,15870,15870,15870,15870,95
20240221,143600,1189485110,15890,15890,15890,15890,0
20240221,143500,1189485110,15890,15830,15890,15800,221
20240221,143400,1185983480,15920,15910,15920,15910,137
20240221,143300,1183803660,15870,15870,15870,15870,201
20240221,143200,1180613790,15900,15870,15900,15870,497
20240221,143100,1172723580,15830,15830,15830,15830,6
20240221,143000,1172628600,15860,15830,15860,15830,116
20240221,142900,1170789440,15870,15800,15870,15800,46
20240221,142800,1170061100,15800,15820,15820,15800,512
20240221,142700,1161964580,15820,15850,15880,15820,653
20240221,142600,1151605610,15910,15870,15910,15850,108
20240221,142500,1149888110,15870,15870,15870,15870,0
20240221,142400,1149888110,15870,15870,15870,15850,298
20240221,142300,1145161570,15910,15910,15910,15910,0
20240221,142200,1145161570,15910,15870,15910,15870,194
20240221,142100,1142079030,15920,15920,15920,15920,95
20240221,142000,1140566630,15880,15880,15880,15880,132
20240221,141900,1138470470,15880,15910,15920,15880,99
20240221,141800,1136894500,15920,15920,15920,15920,96
20240221,141700,1135366180,15920,15920,15920,15920,0
20240221,141600,1135366180,15920,15920,15920,15920,147
20240221,141500,1133025940,15930,15930,15930,15930,0
20240221,141400,1133025940,15930,15930,15930,15930,283
20240221,141300,1128517750,15930,15880,15930,15880,95
20240221,141200,1127005360,15880,15880,15880,15880,0
20240221,141100,1127005360,15880,15890,15890,15880,250
20240221,141000,1123035160,15940,15940,15940,15940,96
20240221,140900,1121504920,15880,15880,15880,15880,2
20240221,140800,1121473160,15940,15940,15940,15940,94
20240221,140700,1119974800,15940,15940,15940,15940,0
20240221,140600,1119974800,15940,15930,15940,15930,98
20240221,140500,1118412710,15940,15940,15950,15940,95
20240221,140400,1116898370,15940,15940,15940,15940,0
20240221,140300,1116898370,15940,15940,15940,15940,99
20240221,140200,1115320310,15940,15940,15940,15940,94
20240221,140100,1113821950,15940,15940,15940,15940,0
20240221,140000,1113821950,15940,15930,15940,15930,98
20240221,135900,1112259860,15940,15930,15940,15930,180
20240221,135800,1109390670,15940,15900,15940,15880,321
20240221,135700,1104285670,15900,15900,15950,15900,99
20240221,135600,1102706820,15900,15900,15900,15900,0
20240221,135500,1102706820,15900,15900,15900,15900,98
20240221,135400,1101148620,15900,15900,15900,15900,96
20240221,135300,1099622220,15870,15880,15880,15870,86
20240221,135200,1098257360,15880,15880,15880,15880,465
20240221,135100,1090873160,15880,15880,15880,15880,0
20240221,135000,1090873160,15880,15870,15880,15850,1001
20240221,134900,1074992960,15890,15910,15910,15890,128
20240221,134800,1072956870,15920,15910,15920,15910,94
20240221,134700,1071461290,15910,15910,15910,15910,7
20240221,134600,1071349920,15910,15910,15910,15910,94
20240221,134500,1069854380,15910,15910,15910,15910,0
20240221,134400,1069854380,15910,15910,15910,15910,95
20240221,134300,1068342930,15910,15910,15910,15910,4
20240221,134200,1068279290,15910,15910,15910,15910,95
20240221,134100,1066767840,15910,15910,15910,15910,95
20240221,134000,1065256390,15910,15910,15910,15910,3
20240221,133900,1065208660,15900,15910,15910,15900,108
20240221,133800,1063491370,15910,15940,15950,15910,458
20240221,133700,1056188110,15940,15940,15940,15940,3
20240221,133600,1056140290,15940,15940,15940,15940,136
20240221,133500,1053972450,15910,15910,15910,15910,0
20240221,133400,1053972450,15910,15910,15910,15910,89
20240221,133300,1052556460,15900,15900,15900,15900,2
20240221,133200,1052524660,15900,15900,15900,15900,220
20240221,133100,1049026660,15930,15890,15930,15890,99
20240221,133000,1047449770,15890,15890,15890,15890,47
20240221,132900,1046702940,15880,15890,15890,15870,59
20240221,132800,1045765500,15890,15890,15890,15890,40
20240221,132700,1045129900,15890,15900,15900,15890,86
20240221,132600,1043763330,15900,15890,15900,15890,111
20240221,132500,1041998590,15950,15950,15950,15950,94
20240221,132400,1040499290,15890,15900,15900,15890,339
20240221,132300,1035109420,15950,15950,15950,15950,95
20240221,132200,1033594170,15950,15950,15950,15950,95
20240221,132100,1032078920,15900,15950,15950,15900,10
20240221,132000,1031919770,15950,15950,15950,15950,95
20240221,131900,1030404520,15950,15950,15950,15950,12
20240221,131800,1030213120,15950,15950,15950,15950,94
20240221,131700,1028713820,15950,15900,15950,15900,100
20240221,131600,1027118870,15950,15950,15950,15950,0
20240221,131500,1027118870,15950,15900,15950,15900,112
20240221,131400,1025333120,15900,15950,15950,15900,89
20240221,131300,1023917970,15950,15950,15950,15950,94
20240221,131200,1022418670,15950,15950,15950,15950,95
20240221,131100,1020903420,15950,15950,15950,15950,3
20240221,131000,1020855570,15950,15950,15950,15950,94
20240221,130900,1019356270,15950,15950,15950,15950,97
20240221,130800,1017809120,15950,15950,15950,15950,3
20240221,130700,1017761270,15950,15950,15950,15950,94
20240221,130600,1016261970,15950,15950,15950,15950,0
20240221,130500,1016261970,15950,15950,15950,15950,95
20240221,130400,1014746720,15950,15900,15950,15900,111
20240221,130300,1012976920,15900,15900,15900,15900,1
20240221,130200,1012961020,15950,15950,15950,15950,96
20240221,130100,1011429820,15950,15950,15950,15950,97
20240221,130000,1009882670,15950,15950,15950,15950,0
20240221,125900,1009882670,15950,15940,15950,15940,99
20240221,125800,1008304590,15940,15940,15940,15940,11
20240221,125700,1008129250,15940,15940,15940,15940,94
20240221,125600,1006630890,15930,15930,15940,15930,96
20240221,125500,1005101570,15930,15930,15930,15930,6
20240221,125400,1005005990,15930,15900,15930,15900,124
20240221,125300,1003031570,15900,15940,15940,15900,106
20240221,125200,1001342370,15940,15940,15940,15940,0
20240221,125100,1001342370,15940,15930,15940,15900,498
20240221,125000,993414550,15940,15940,15940,15940,1
20240221,124900,993398610,15940,15920,15940,15920,293
20240221,124800,988730270,15920,15920,15920,15920,98
20240221,124700,987170110,15890,15890,15890,15890,20
20240221,124600,986852310,15930,15930,15930,15930,94
20240221,124500,985354890,15890,15930,15930,15890,103
20240221,124400,983714280,15940,15940,15940,15940,0
20240221,124300,983714280,15940,15940,15940,15940,95
20240221,124200,982199980,15930,15930,15930,15930,4
20240221,124100,982136260,15930,15930,15930,15930,95
20240221,124000,980622910,15940,15940,15940,15940,94
20240221,123900,979124550,15940,15940,15940,15940,119
20240221,123800,977227690,15950,15940,15950,15940,187
20240221,123700,974246880,15940,15940,15940,15940,95
20240221,123600,972732580,15940,15940,15940,15940,4
20240221,123500,972668820,15940,15940,15940,15940,103
20240221,123400,971027000,15950,15950,15950,15950,35
20240221,123300,970468750,15950,15950,15950,15950,60
20240221,123200,969511750,15960,15960,15960,15960,108
20240221,123100,967788070,15960,15860,15960,15860,3325
20240221,123000,914896140,15850,15850,15850,15850,91
20240221,122900,913453790,15850,15850,15850,15850,95
20240221,122800,911948040,15790,15810,15810,15790,15
20240221,122700,911711160,15870,15870,15870,15870,94
20240221,122600,910219380,15880,15800,15880,15800,201
20240221,122500,907043500,15870,15800,15870,15800,96
20240221,122400,905520050,15880,15800,15880,15800,1576
20240221,122300,880535040,15790,15790,15790,15790,250
20240221,122200,876587540,15800,15800,15840,15800,107
20240221,122100,874894090,15810,15830,15830,15810,136
20240221,122000,872742030,15810,15810,15820,15810,49
20240221,121900,871967110,15850,15810,15850,15810,100
20240221,121800,870382260,15850,15850,15850,15850,0
20240221,121700,870382260,15850,15850,15850,15850,97
20240221,121600,868844810,15820,15850,15850,15820,145
20240221,121500,866548110,15840,15840,15840,15840,90
20240221,121400,865122510,15840,15840,15840,15840,5
20240221,121300,865043310,15840,15840,15840,15840,115
20240221,121200,863221710,15820,15820,15820,15820,0
20240221,121100,863221710,15820,15820,15820,15820,103
20240221,121000,861592250,15850,15850,15850,15850,0
20240221,120900,861592250,15850,15850,15850,15850,94
20240221,120800,860102350,15810,15850,15850,15810,113
20240221,120700,858312020,15860,15860,15860,15860,0
20240221,120600,858312020,15860,15860,15860,15860,105
20240221,120500,856646720,15860,15860,15860,15860,97
20240221,120400,855108300,15860,15860,15860,15860,0
20240221,120300,855108300,15860,15860,15860,15860,103
20240221,120200,853474720,15870,15870,15870,15870,0
20240221,120100,853474720,15870,15870,15870,15870,95
20240221,120000,851967070,15870,15870,15870,15870,94
20240221,115900,850475290,15870,15870,15870,15870,32
20240221,115800,849967450,15870,15870,15870,15870,67
20240221,115700,848904160,15870,15870,15870,15870,95
20240221,115600,847396510,15820,15820,15820,15820,166
20240221,115500,844770390,15820,15880,15880,15820,115
20240221,115400,842945450,15870,15870,15870,15870,4
20240221,115300,842881970,15880,15880,15880,15880,95
20240221,115200,841373370,15870,15880,15880,15870,98
20240221,115100,839817160,15870,15870,15870,15870,20
20240221,115000,839499760,15870,15870,15870,15870,76
20240221,114900,838293640,15870,15870,15870,15870,7
20240221,114800,838182550,15880,15870,15880,15870,95
20240221,114700,836673960,15880,15880,15880,15880,95
20240221,114600,835165360,15880,15880,15880,15880,3
20240221,114500,835117720,15880,15880,15880,15880,95
20240221,114400,833609120,15870,15880,15880,15870,96
20240221,114300,832084650,15870,15870,15870,15870,0
20240221,114200,832084650,15870,15870,15870,15870,94
20240221,114100,830592870,15840,15880,15880,15840,1000
20240221,114000,814750300,15890,15870,15890,15870,108
20240221,113900,813034210,15880,15880,15880,15880,95
20240221,113800,811525610,15860,15880,15880,15860,115
20240221,113700,809699790,15890,15870,15890,15870,83
20240221,113600,808381700,15870,15880,15880,15870,109
20240221,113500,806650930,15870,15880,15880,15870,24
20240221,113400,806269830,15890,15870,15890,15870,143
20240221,113300,803998780,15880,15850,15880,15850,778
20240221,113200,791659510,15850,15840,15850,15840,96
20240221,113100,790137920,15840,15840,15840,15840,237
20240221,113000,786383840,15830,15830,15830,15830,2
20240221,112900,786352180,15830,15820,15830,15820,84
20240221,112800,785022480,15820,15820,15820,15820,157
20240221,112700,782538740,15820,15820,15820,15820,63
20240221,112600,781542080,15820,15820,15820,15820,42
20240221,112500,780877640,15820,15820,15820,15820,44
20240221,112400,780181560,15820,15820,15820,15820,50
20240221,112300,779390560,15810,15810,15810,15810,32
20240221,112200,778884640,15810,15810,15810,15810,0
20240221,112100,778884640,15810,15800,15810,15790,163
20240221,112000,776308960,15800,15820,15820,15800,1576
20240221,111900,751406240,15800,15820,15820,15800,1392
20240221,111800,729407800,15830,15830,15830,15830,99
20240221,111700,727840630,15840,15840,15840,15840,31
20240221,111600,727349590,15840,15830,15840,15830,234
20240221,111500,723644650,15820,15820,15820,15820,70
20240221,111400,722537250,15820,15820,15820,15820,46
20240221,111300,721809530,15820,15810,15830,15810,11
20240221,111200,721635540,15820,15820,15820,15820,94
20240221,111100,720148460,15820,15840,15840,15820,90
20240221,111000,718724570,15850,15850,15850,15850,95
20240221,110900,717218820,15850,15850,15850,15850,0
20240221,110800,717218820,15850,15850,15850,15850,200
20240221,110700,714048820,15830,15840,15840,15830,126
20240221,110600,712053290,15840,15840,15840,15840,0
20240221,110500,712053290,15840,15840,15840,15840,94
20240221,110400,710564330,15840,15840,15840,15840,99
20240221,110300,708996170,15830,15830,15830,15830,4
20240221,110200,708932850,15850,15850,15850,15850,97
20240221,110100,707395400,15850,15850,15850,15850,13
20240221,110000,707189350,15840,15840,15840,15840,107
20240221,105900,705494470,15850,15840,15850,15840,177
20240221,105800,702689520,15850,15850,15850,15850,3
20240221,105700,702641970,15850,15850,15850,15850,94
20240221,105600,701152070,15840,15840,15840,15840,33
20240221,105500,700629350,15830,15830,15830,15830,60
20240221,105400,699679550,15830,15830,15830,15830,2
20240221,105300,699647890,15850,15850,15850,15850,0
20240221,105200,699647890,15850,15830,15850,15830,691
20240221,105100,688707460,15850,15850,15850,15850,100
20240221,105000,687122460,15840,15840,15840,15840,100
20240221,104900,685538460,15850,15850,15850,15850,196
20240221,104800,682431860,15850,15850,15850,15850,97
20240221,104700,680894410,15850,15850,15850,15850,4
20240221,104600,680831010,15880,15880,15890,15880,287
20240221,104500,676271650,15870,15850,15870,15850,627
20240221,104400,666324390,15850,15850,15850,15850,232
20240221,104300,662647190,15840,15830,15840,15830,190
20240221,104200,659638430,15830,15830,15830,15830,4
20240221,104100,659575110,15830,15840,15840,15830,307
20240221,104000,654712260,15850,15840,15850,15840,48
20240221,103900,653951860,15850,15850,15850,15850,0
20240221,103800,653951860,15850,15850,15850,15850,98
20240221,103700,652398560,15850,15850,15850,15850,15
20240221,103600,652160810,15850,15820,15850,15820,99
20240221,103500,650591780,15850,15840,15850,15840,205
20240221,103400,647342580,15850,15850,15850,15850,0
20240221,103300,647342580,15850,15850,15850,15850,115
20240221,103200,645519830,15810,15840,15850,15810,328
20240221,103100,640324030,15840,15810,15840,15810,289
20240221,103000,635746390,15810,15810,15830,15810,946
20240221,102900,620779460,15810,15810,15810,15810,5
20240221,102800,620700410,15820,15820,15820,15820,95
20240221,102700,619197510,15820,15820,15820,15820,114
20240221,102600,617394030,15820,15840,15840,15820,1056
20240221,102500,600677850,15830,15770,15830,15770,5954
20240221,102400,506654370,15770,15750,15770,15750,1184
20240221,102300,487987700,15760,15720,15760,15720,5347
20240221,102200,403811700,15710,15690,15710,15690,105
20240221,102100,402162270,15700,15700,15700,15700,1
20240221,102000,402146570,15720,15720,15720,15720,94
20240221,101900,400668890,15700,15690,15700,15680,175
20240221,101800,397922250,15700,15700,15700,15700,0
20240221,101700,397922250,15700,15700,15700,15700,95
20240221,101600,396430750,15700,15700,15700,15700,28
20240221,101500,395991150,15720,15720,15720,15720,95
20240221,101400,394497750,15730,15700,15730,15690,315
20240221,101300,389550800,15700,15700,15700,15700,50
20240221,101200,388765800,15700,15700,15700,15700,69
20240221,101100,387682500,15700,15720,15720,15700,303
20240221,101000,382923480,15730,15700,15730,15700,303
20240221,100900,378160080,15700,15730,15730,15700,147
20240221,100800,375849360,15730,15730,15730,15730,2
20240221,100700,375817900,15730,15730,15730,15700,1279
20240221,100600,355701510,15730,15730,15730,15730,148
20240221,100500,353373470,15730,15730,15730,15730,30
20240221,100400,352901570,15740,15720,15740,15700,634
20240221,100300,342934770,15740,15740,15740,15740,97
20240221,100200,341407990,15740,15660,15760,15660,2533
20240221,100100,301569290,15660,15670,15680,15660,291
20240221,100000,297009370,15700,15670,15700,15670,484
20240221,095900,289422100,15670,15640,15670,15630,106
20240221,095800,287763560,15630,15660,15690,15630,331
20240221,095700,282573620,15650,15610,15650,15610,380
20240221,095600,276631670,15620,15590,15620,15590,7
20240221,095500,276522450,15620,15620,15620,15620,72
20240221,095400,275397810,15630,15630,15630,15630,0
20240221,095300,275397810,15630,15630,15630,15630,15
20240221,095200,275163360,15600,15610,15610,15600,1987
20240221,095100,244165910,15600,15610,15660,15600,686
20240221,095000,233429580,15610,15610,15610,15610,11
20240221,094900,233257870,15600,15610,15610,15600,111
20240221,094800,231525610,15600,15600,15600,15600,1150
20240221,094700,213585610,15600,15680,15680,15600,656
20240221,094600,203345900,15680,15690,15700,15630,1310
20240221,094500,182820440,15630,15610,15700,15610,383
20240221,094400,176814790,15680,15600,15680,15600,1682
20240221,094300,150469170,15580,15580,15580,15580,0
20240221,094200,150469170,15580,15590,15600,15580,1102
20240221,094100,133293020,15580,15570,15590,15570,1321
20240221,094000,112713460,15570,15510,15570,15510,421
20240221,093900,106174070,15490,15490,15490,15490,0
20240221,093800,106174070,15490,15490,15490,15490,0
20240221,093700,106174070,15490,15570,15570,15490,509
20240221,093600,98288060,15500,15500,15500,15500,300
20240221,093500,93638060,15500,15580,15580,15500,87
20240221,093400,92284360,15580,15570,15580,15570,200
20240221,093300,89168640,15550,15550,15550,15550,0
20240221,093200,89168640,15550,15460,15550,15460,960
20240221,093100,74302990,15430,15440,15440,15430,847
20240221,093000,61229730,15480,15480,15480,15480,65
20240221,092900,60223530,15490,15490,15490,15490,0
20240221,092800,60223530,15490,15490,15490,15490,0
20240221,092700,60223530,15490,15490,15490,15490,0
20240221,092600,60223530,15490,15430,15490,15430,256
20240221,092500,56264980,15460,15370,15460,15370,26
20240221,092400,55863560,15390,15390,15390,15390,68
20240221,092300,54817040,15470,15470,15470,15470,20
20240221,092200,54507640,15400,15400,15400,15400,0
20240221,092100,54507640,15400,15400,15400,15400,194
20240221,092000,51520040,15490,15490,15490,15490,275
20240221,091900,47260290,15490,15490,15490,15490,73
20240221,091800,46129520,15460,15430,15460,15430,223
20240221,091700,42685550,15420,15360,15420,15360,152
20240221,091600,40345940,15320,15320,15320,15320,32
20240221,091500,39855700,15350,15350,15350,15350,1
20240221,091400,39840350,15340,15350,15350,15340,105
20240221,091300,38228630,15350,15350,15350,15350,0
20240221,091200,38228630,15350,15350,15350,15350,1
20240221,091100,38213280,15350,15350,15350,15350,0
20240221,091000,38213280,15350,15330,15350,15330,19
20240221,090900,37921870,15330,15330,15360,15330,162
20240221,090800,35436850,15340,15340,15340,15340,0
20240221,090700,35436850,15340,15340,15340,15340,5
20240221,090600,35360150,15350,15340,15350,15340,48
20240221,090500,34623820,15340,15340,15340,15340,3
20240221,090400,34577800,15340,15240,15340,15220,121
20240221,090300,32734530,15350,15350,15350,15350,0
20240221,090200,32734530,15350,15230,15350,15230,250
20240221,090100,28915790,15220,15200,15220,15200,173
20240221,090000,26285730,15180,15370,15380,15180,1720