KissMeData/020000/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190400,649511110,20100,20100,20100,20100,421
20240221,190300,649511110,20100,20100,20100,20100,0
20240221,190200,649511110,20100,20100,20100,20100,0
20240221,190100,649511110,20100,20100,20100,20100,0
20240221,190000,649511110,20100,20100,20100,20100,0
20240221,185900,649511110,20100,20100,20100,20100,0
20240221,185800,649511110,20100,20100,20100,20100,0
20240221,185700,649511110,20100,20100,20100,20100,0
20240221,185600,649511110,20100,20100,20100,20100,0
20240221,185500,649511110,20100,20100,20100,20100,0
20240221,185400,649511110,20100,20100,20100,20100,0
20240221,185300,649511110,20100,20100,20100,20100,0
20240221,185200,649511110,20100,20100,20100,20100,0
20240221,185100,649511110,20100,20100,20100,20100,0
20240221,185000,649511110,20100,20100,20100,20100,0
20240221,184900,649511110,20100,20100,20100,20100,0
20240221,184800,649511110,20100,20100,20100,20100,0
20240221,184700,649511110,20100,20100,20100,20100,0
20240221,184600,649511110,20100,20100,20100,20100,0
20240221,184500,649511110,20100,20100,20100,20100,0
20240221,184400,649511110,20100,20100,20100,20100,0
20240221,184300,649511110,20100,20100,20100,20100,0
20240221,184200,649511110,20100,20100,20100,20100,0
20240221,184100,649511110,20100,20100,20100,20100,0
20240221,184000,649511110,20100,20100,20100,20100,0
20240221,183900,649511110,20100,20100,20100,20100,0
20240221,183800,649511110,20100,20100,20100,20100,0
20240221,183700,649511110,20100,20100,20100,20100,0
20240221,183600,649511110,20100,20100,20100,20100,0
20240221,183500,649511110,20100,20100,20100,20100,0
20240221,183400,649511110,20100,20100,20100,20100,421
20240221,183300,649511110,20100,20100,20100,20100,0
20240221,183200,649511110,20100,20100,20100,20100,0
20240221,183100,649511110,20100,20100,20100,20100,0
20240221,183000,649511110,20100,20100,20100,20100,0
20240221,182900,649511110,20100,20100,20100,20100,0
20240221,182800,649511110,20100,20100,20100,20100,0
20240221,182700,649511110,20100,20100,20100,20100,0
20240221,182600,649511110,20100,20100,20100,20100,0
20240221,182500,649511110,20100,20100,20100,20100,0
20240221,182400,649511110,20100,20100,20100,20100,0
20240221,182300,649511110,20100,20100,20100,20100,0
20240221,182200,649511110,20100,20100,20100,20100,0
20240221,182100,649511110,20100,20100,20100,20100,0
20240221,182000,649511110,20100,20100,20100,20100,0
20240221,181900,649511110,20100,20100,20100,20100,0
20240221,181800,649511110,20100,20100,20100,20100,0
20240221,181700,649511110,20100,20100,20100,20100,0
20240221,181600,649511110,20100,20100,20100,20100,0
20240221,181500,649511110,20100,20100,20100,20100,0
20240221,181400,649511110,20100,20100,20100,20100,0
20240221,181300,649511110,20100,20100,20100,20100,0
20240221,181200,649511110,20100,20100,20100,20100,0
20240221,181100,649511110,20100,20100,20100,20100,0
20240221,181000,649511110,20100,20100,20100,20100,0
20240221,180900,649511110,20100,20100,20100,20100,0
20240221,180800,649511110,20100,20100,20100,20100,0
20240221,180700,649511110,20100,20100,20100,20100,0
20240221,180600,649511110,20100,20100,20100,20100,0
20240221,180500,649511110,20100,20100,20100,20100,0
20240221,180400,649511110,20100,20100,20100,20100,421
20240221,180300,649511110,20100,20100,20100,20100,0
20240221,180200,649511110,20100,20100,20100,20100,0
20240221,180100,649511110,20100,20100,20100,20100,0
20240221,180000,649511110,20100,20100,20100,20100,0
20240221,175900,649511110,20100,20100,20100,20100,0
20240221,175800,649511110,20100,20100,20100,20100,0
20240221,175700,649511110,20100,20100,20100,20100,0
20240221,175600,649511110,20100,20100,20100,20100,0
20240221,175500,649511110,20100,20100,20100,20100,0
20240221,175400,649511110,20100,20100,20100,20100,0
20240221,175300,649511110,20100,20100,20100,20100,0
20240221,175200,649511110,20100,20100,20100,20100,0
20240221,175100,649511110,20100,20100,20100,20100,0
20240221,175000,649511110,20100,20100,20100,20100,0
20240221,174900,649511110,20100,20100,20100,20100,0
20240221,174800,649511110,20100,20100,20100,20100,0
20240221,174700,649511110,20100,20100,20100,20100,0
20240221,174600,649511110,20100,20100,20100,20100,0
20240221,174500,649511110,20100,20100,20100,20100,0
20240221,174400,649511110,20100,20100,20100,20100,0
20240221,174300,649511110,20100,20100,20100,20100,0
20240221,174200,649511110,20100,20100,20100,20100,0
20240221,174100,649511110,20100,20100,20100,20100,0
20240221,174000,649511110,20100,20100,20100,20100,0
20240221,173900,649511110,20100,20100,20100,20100,0
20240221,173800,649511110,20100,20100,20100,20100,0
20240221,173700,649511110,20100,20100,20100,20100,0
20240221,173600,649511110,20100,20100,20100,20100,0
20240221,173500,649511110,20100,20100,20100,20100,0
20240221,173400,649511110,20100,20100,20100,20100,421
20240221,173300,649511110,20100,20100,20100,20100,0
20240221,173200,649511110,20100,20100,20100,20100,0
20240221,173100,649511110,20100,20100,20100,20100,0
20240221,173000,649511110,20100,20100,20100,20100,0
20240221,172900,649511110,20100,20100,20100,20100,0
20240221,172800,649511110,20100,20100,20100,20100,0
20240221,172700,649511110,20100,20100,20100,20100,0
20240221,172600,649511110,20100,20100,20100,20100,0
20240221,172500,649511110,20100,20100,20100,20100,0
20240221,172400,649511110,20100,20100,20100,20100,0
20240221,172300,649511110,20100,20100,20100,20100,0
20240221,172200,649511110,20100,20100,20100,20100,0
20240221,172100,649511110,20100,20100,20100,20100,0
20240221,172000,649511110,20100,20100,20100,20100,0
20240221,171900,649511110,20100,20100,20100,20100,0
20240221,171800,649511110,20100,20100,20100,20100,0
20240221,171700,649511110,20100,20100,20100,20100,0
20240221,171600,649511110,20100,20100,20100,20100,0
20240221,171500,649511110,20100,20100,20100,20100,0
20240221,171400,649511110,20100,20100,20100,20100,0
20240221,171300,649511110,20100,20100,20100,20100,0
20240221,171200,649511110,20100,20100,20100,20100,0
20240221,171100,649511110,20100,20100,20100,20100,0
20240221,171000,649511110,20100,20100,20100,20100,0
20240221,170900,649511110,20100,20100,20100,20100,0
20240221,170800,649511110,20100,20100,20100,20100,0
20240221,170700,649511110,20100,20100,20100,20100,0
20240221,170600,649511110,20100,20100,20100,20100,0
20240221,170500,649511110,20100,20100,20100,20100,0
20240221,170400,649511110,20100,20100,20100,20100,421
20240221,170300,649511110,20100,20100,20100,20100,0
20240221,170200,649511110,20100,20100,20100,20100,0
20240221,170100,649511110,20100,20100,20100,20100,0
20240221,170000,649511110,20100,20100,20100,20100,0
20240221,165900,649511110,20100,20100,20100,20100,0
20240221,165800,649511110,20100,20100,20100,20100,0
20240221,165700,649511110,20100,20100,20100,20100,0
20240221,165600,649511110,20100,20100,20100,20100,0
20240221,165500,649511110,20100,20100,20100,20100,0
20240221,165400,649511110,20100,20100,20100,20100,0
20240221,165300,649511110,20100,20100,20100,20100,0
20240221,165200,649511110,20100,20100,20100,20100,0
20240221,165100,649511110,20100,20100,20100,20100,0
20240221,165000,649511110,20100,20100,20100,20100,0
20240221,164900,649511110,20100,20100,20100,20100,0
20240221,164800,649511110,20100,20100,20100,20100,0
20240221,164700,649511110,20100,20100,20100,20100,0
20240221,164600,649511110,20100,20100,20100,20100,0
20240221,164500,649511110,20100,20100,20100,20100,0
20240221,164400,649511110,20100,20100,20100,20100,0
20240221,164300,649511110,20100,20100,20100,20100,0
20240221,164200,649511110,20100,20100,20100,20100,0
20240221,164100,649511110,20100,20100,20100,20100,0
20240221,164000,649511110,20100,20100,20100,20100,0
20240221,163900,649511110,20100,20100,20100,20100,0
20240221,163800,649511110,20100,20100,20100,20100,0
20240221,163700,649511110,20100,20100,20100,20100,0
20240221,163600,649511110,20100,20100,20100,20100,0
20240221,163500,649511110,20100,20100,20100,20100,0
20240221,163400,649511110,20100,20100,20100,20100,421
20240221,163300,649511110,20100,20100,20100,20100,0
20240221,163200,649511110,20100,20100,20100,20100,0
20240221,163100,649511110,20100,20100,20100,20100,0
20240221,163000,649511110,20100,20100,20100,20100,0
20240221,162900,649511110,20100,20100,20100,20100,0
20240221,162800,649511110,20100,20100,20100,20100,0
20240221,162700,649511110,20100,20100,20100,20100,0
20240221,162600,649511110,20100,20100,20100,20100,0
20240221,162500,649511110,20100,20100,20100,20100,0
20240221,162400,649511110,20100,20100,20100,20100,0
20240221,162300,649511110,20100,20100,20100,20100,0
20240221,162200,649511110,20100,20100,20100,20100,0
20240221,162100,649511110,20100,20100,20100,20100,0
20240221,162000,649511110,20100,20100,20100,20100,0
20240221,161900,649511110,20100,20100,20100,20100,0
20240221,161800,649511110,20100,20100,20100,20100,0
20240221,161700,649511110,20100,20100,20100,20100,0
20240221,161600,649511110,20100,20100,20100,20100,0
20240221,161500,649511110,20100,20100,20100,20100,0
20240221,161400,649511110,20100,20100,20100,20100,0
20240221,161300,649511110,20100,20100,20100,20100,0
20240221,161200,649511110,20100,20100,20100,20100,0
20240221,161100,649511110,20100,20100,20100,20100,0
20240221,161000,649511110,20100,20100,20100,20100,0
20240221,160900,649511110,20100,20100,20100,20100,0
20240221,160800,649511110,20100,20100,20100,20100,0
20240221,160700,649511110,20100,20100,20100,20100,0
20240221,160600,649511110,20100,20100,20100,20100,0
20240221,160500,649511110,20100,20100,20100,20100,0
20240221,160400,649511110,20100,20100,20100,20100,421
20240221,160300,649511110,20100,20100,20100,20100,0
20240221,160200,649511110,20100,20100,20100,20100,0
20240221,160100,649511110,20100,20100,20100,20100,0
20240221,160000,649511110,20100,20100,20100,20100,0
20240221,155900,649511110,20100,20100,20100,20100,0
20240221,155800,649511110,20100,20100,20100,20100,0
20240221,155700,649511110,20100,20100,20100,20100,0
20240221,155600,649511110,20100,20100,20100,20100,0
20240221,155500,649511110,20100,20100,20100,20100,0
20240221,155400,649511110,20100,20100,20100,20100,0
20240221,155300,649511110,20100,20100,20100,20100,0
20240221,155200,649511110,20100,20100,20100,20100,0
20240221,155100,649511110,20100,20100,20100,20100,0
20240221,155000,649511110,20100,20100,20100,20100,0
20240221,154900,649511110,20100,20100,20100,20100,0
20240221,154800,649511110,20100,20100,20100,20100,0
20240221,154700,649511110,20100,20100,20100,20100,0
20240221,154600,649511110,20100,20100,20100,20100,0
20240221,154500,649511110,20100,20100,20100,20100,0
20240221,154400,649511110,20100,20100,20100,20100,0
20240221,154300,649511110,20100,20100,20100,20100,0
20240221,154200,649511110,20100,20100,20100,20100,0
20240221,154100,649511110,20100,20100,20100,20100,0
20240221,154000,649511110,20100,20100,20100,20100,0
20240221,153900,649511110,20100,20100,20100,20100,0
20240221,153800,649511110,20100,20100,20100,20100,0
20240221,153700,649511110,20100,20100,20100,20100,0
20240221,153600,649511110,20100,20100,20100,20100,0
20240221,153500,649511110,20100,20100,20100,20100,0
20240221,153400,649511110,20100,20100,20100,20100,421
20240221,153300,649511110,20100,20100,20100,20100,0
20240221,153200,649511110,20100,20100,20100,20100,0
20240221,153100,649511110,20100,20100,20100,20100,0
20240221,153000,649511110,20100,20100,20100,20100,421
20240221,152900,641049010,20100,20100,20100,20100,0
20240221,152800,641049010,20100,20100,20100,20100,0
20240221,152700,641049010,20100,20100,20100,20100,0
20240221,152600,641049010,20100,20100,20100,20100,0
20240221,152500,641049010,20100,20100,20100,20100,0
20240221,152400,641049010,20100,20100,20100,20100,0
20240221,152300,641049010,20100,20100,20100,20100,0
20240221,152200,641049010,20100,20100,20100,20100,0
20240221,152100,641049010,20100,20100,20100,20100,0
20240221,152000,641049010,20100,20100,20100,20100,0
20240221,151900,641049010,20100,20050,20100,20000,284
20240221,151800,635364410,20000,20000,20100,20000,141
20240221,151700,632543810,20000,20000,20050,20000,83
20240221,151600,630882210,20000,20050,20050,20000,275
20240221,151500,625370810,20050,20000,20100,20000,715
20240221,151400,611049860,20050,20000,20050,19990,154
20240221,151300,607969320,19990,19990,19990,19990,1
20240221,151200,607949330,20050,20000,20050,19990,204
20240221,151100,603869140,19990,19980,20050,19980,852
20240221,151000,586830060,19990,20000,20000,19990,681
20240221,150900,573215110,20050,20050,20050,20000,1479
20240221,150800,543567410,20050,20050,20100,20050,71
20240221,150700,542143660,20100,20100,20100,20050,121
20240221,150600,539711660,20100,20100,20100,20100,11
20240221,150500,539490560,20050,20100,20100,20050,9
20240221,150400,539309760,20050,20100,20100,20050,2
20240221,150300,539269610,20050,20050,20050,20050,2
20240221,150200,539229510,20050,20050,20050,20050,4
20240221,150100,539149310,20050,20050,20050,20050,2
20240221,150000,539109210,20050,20050,20100,20050,8
20240221,145900,538948610,20050,20050,20100,20050,3
20240221,145800,538888410,20050,20050,20050,20050,1
20240221,145700,538868360,20050,20050,20050,20050,2
20240221,145600,538828260,20050,20050,20050,20050,2
20240221,145500,538788160,20100,20050,20100,20050,2
20240221,145400,538748010,20050,20050,20050,20050,1
20240221,145300,538727960,20050,20050,20050,20050,1
20240221,145200,538707910,20050,20050,20050,20050,3
20240221,145100,538647760,20100,20100,20100,20100,3
20240221,145000,538587460,20050,20050,20050,20050,2
20240221,144900,538547360,20050,20050,20050,20050,0
20240221,144800,538547360,20050,20050,20050,20050,6
20240221,144700,538427060,20050,20050,20050,20050,0
20240221,144600,538427060,20050,20050,20050,20050,1
20240221,144500,538407010,20050,20050,20050,20050,0
20240221,144400,538407010,20050,20050,20050,20050,3
20240221,144300,538346860,20050,20050,20050,20050,1
20240221,144200,538326810,20050,20050,20050,20050,1
20240221,144100,538306760,20050,20100,20100,20050,13
20240221,144000,538045510,20050,20050,20050,20050,2
20240221,143900,538005410,20050,20050,20050,20050,2
20240221,143800,537965310,20050,20050,20100,20050,9
20240221,143700,537784560,20050,20100,20100,20050,3
20240221,143600,537724310,20050,20050,20050,20050,2
20240221,143500,537684210,20050,20050,20050,20050,0
20240221,143400,537684210,20050,20050,20100,20050,63
20240221,143300,536419660,20050,20050,20050,20050,3
20240221,143200,536359510,20050,20050,20100,20050,14
20240221,143100,536078260,20100,20100,20150,20050,47
20240221,143000,535133610,20050,20100,20150,20050,583
20240221,142900,523414310,20050,20050,20050,20050,2
20240221,142800,523374210,20100,20050,20100,20050,2
20240221,142700,523334060,20050,20100,20100,20050,7
20240221,142600,523193460,20050,20050,20050,20050,2
20240221,142500,523153360,20050,20050,20100,20050,3
20240221,142400,523093160,20050,20050,20050,20050,1
20240221,142300,523073110,20050,20050,20050,20050,1
20240221,142200,523053060,20100,20100,20100,20100,53
20240221,142100,521987760,20050,20050,20100,20050,4
20240221,142000,521907460,20050,20100,20100,20050,4
20240221,141900,521827160,20050,20050,20050,20050,2
20240221,141800,521787060,20050,20100,20100,20050,4
20240221,141700,521706710,20050,20100,20100,20050,5
20240221,141600,521606310,20100,20050,20100,20050,7
20240221,141500,521465710,20050,20050,20100,20050,14
20240221,141400,521184960,20050,20050,20050,20050,3
20240221,141300,521124810,20100,20100,20100,20100,380
20240221,141200,513486810,20050,20050,20050,20050,3
20240221,141100,513426660,20000,20000,20000,20000,3
20240221,141000,513366660,20000,20000,20000,20000,1
20240221,140900,513346660,20100,20000,20100,20000,93
20240221,140800,511482010,20000,20000,20000,20000,1
20240221,140700,511462010,20000,20000,20050,20000,13
20240221,140600,511201460,20000,20000,20000,20000,2
20240221,140500,511161460,20000,20000,20000,20000,0
20240221,140400,511161460,20000,20000,20000,20000,2
20240221,140300,511121460,20000,20000,20000,20000,0
20240221,140200,511121460,20000,20000,20000,20000,2
20240221,140100,511081460,20050,20050,20050,20050,1
20240221,140000,511061410,20000,20000,20000,20000,1
20240221,135900,511041410,20000,20000,20050,20000,4
20240221,135800,510961310,20050,20000,20050,20000,7
20240221,135700,510821010,20000,20050,20100,20000,224
20240221,135600,506329110,20000,20050,20100,20000,748
20240221,135500,491330610,20100,20100,20100,20100,0
20240221,135400,491330610,20100,20100,20100,20100,0
20240221,135300,491330610,20100,20100,20100,20100,6
20240221,135200,491210010,20050,20050,20050,20050,1
20240221,135100,491189960,20050,20050,20050,20050,0
20240221,135000,491189960,20050,20050,20050,20050,1
20240221,134900,491169910,20100,20050,20100,20050,2
20240221,134800,491129760,20050,20050,20050,20050,1
20240221,134700,491109710,20050,20050,20050,20050,0
20240221,134600,491109710,20050,20050,20050,20050,0
20240221,134500,491109710,20050,20050,20050,20050,0
20240221,134400,491109710,20050,20050,20050,20050,3
20240221,134300,491049560,20050,20050,20050,20050,0
20240221,134200,491049560,20050,20050,20050,20050,0
20240221,134100,491049560,20050,20050,20050,20050,8
20240221,134000,490889160,20050,20050,20050,20050,1
20240221,133900,490869110,20100,20100,20100,20100,0
20240221,133800,490869110,20100,20050,20100,20050,3
20240221,133700,490808860,20050,20050,20050,20050,0
20240221,133600,490808860,20050,20050,20050,20050,2
20240221,133500,490768760,20050,20050,20050,20050,2
20240221,133400,490728660,20050,20050,20050,20050,8
20240221,133300,490568260,20050,20050,20050,20050,13
20240221,133200,490307610,20050,20050,20050,20000,35
20240221,133100,489605910,20100,20050,20100,20050,228
20240221,133000,485033960,20050,20050,20100,20050,136
20240221,132900,482306810,20000,20050,20050,20000,107
20240221,132800,480161510,20000,20000,20000,20000,1
20240221,132700,480141510,20000,20000,20000,20000,1
20240221,132600,480121510,20050,20050,20050,20050,82
20240221,132500,478477410,20050,20050,20050,20050,1
20240221,132400,478457360,20000,20000,20100,20000,2270
20240221,132300,433054260,20100,20050,20100,20050,181
20240221,132200,429424760,20050,20050,20100,20050,328
20240221,132100,422848060,20050,20050,20100,20050,5
20240221,132000,422747710,20050,20050,20050,20050,1
20240221,131900,422727660,20050,20050,20050,20050,10
20240221,131800,422527160,20050,20050,20050,20050,0
20240221,131700,422527160,20050,20050,20050,20050,0
20240221,131600,422527160,20050,20050,20050,20050,1
20240221,131500,422507110,20050,20100,20100,20050,140
20240221,131400,419693160,20050,20050,20050,20050,0
20240221,131300,419693160,20050,20050,20050,20050,1
20240221,131200,419673110,20050,20050,20050,20050,1
20240221,131100,419653060,20100,20100,20100,20100,2
20240221,131000,419612860,20100,20050,20100,20050,68
20240221,130900,418249260,20100,20100,20100,20100,0
20240221,130800,418249260,20100,20050,20100,20050,51
20240221,130700,417224260,20100,20100,20150,20050,1163
20240221,130600,393861260,20050,20050,20050,20050,0
20240221,130500,393861260,20050,20050,20050,20050,0
20240221,130400,393861260,20050,20100,20100,20050,3
20240221,130300,393801060,20050,20050,20050,20050,7
20240221,130200,393660710,20050,20050,20050,20050,0
20240221,130100,393660710,20050,20100,20100,20050,5
20240221,130000,393560410,20100,20100,20100,20050,18
20240221,125900,393199260,20050,20050,20050,20050,19
20240221,125800,392818310,20050,20050,20050,20050,3
20240221,125700,392758160,20050,20050,20050,20050,10
20240221,125600,392557660,20050,20050,20100,20050,64
20240221,125500,391274210,20050,20050,20050,20050,36
20240221,125400,390552410,20050,20050,20050,20050,2
20240221,125300,390512310,20100,20000,20100,20000,30
20240221,125200,389910810,20000,20100,20100,20000,51
20240221,125100,388888510,20100,20050,20100,20050,613
20240221,125000,376596260,20050,20000,20050,20000,27
20240221,124900,376055260,20000,20050,20050,20000,42
20240221,124800,375214610,20000,20000,20000,20000,8
20240221,124700,375054610,20000,20000,20000,20000,0
20240221,124600,375054610,20000,20000,20000,20000,0
20240221,124500,375054610,20000,20000,20050,20000,9
20240221,124400,374874560,20000,20050,20050,20000,59
20240221,124300,373691760,20000,20000,20050,20000,7
20240221,124200,373551710,20050,20050,20050,20050,4
20240221,124100,373471510,20000,20000,20000,20000,0
20240221,124000,373471510,20000,20000,20000,20000,7
20240221,123900,373331510,20000,20000,20000,20000,1
20240221,123800,373311510,20000,20050,20050,20000,9
20240221,123700,373131360,20050,20000,20050,20000,510
20240221,123600,362930010,20000,20000,20000,20000,7
20240221,123500,362790010,20000,20000,20000,20000,15
20240221,123400,362490010,20000,20000,20000,20000,0
20240221,123300,362490010,20000,20050,20050,20000,539
20240221,123200,351708360,20000,20000,20000,20000,1
20240221,123100,351688360,20000,20000,20000,20000,6
20240221,123000,351568360,20000,20000,20000,20000,1
20240221,122900,351548360,20000,20000,20000,20000,6
20240221,122800,351428360,20000,20000,20000,20000,1
20240221,122700,351408360,20000,20000,20000,20000,0
20240221,122600,351408360,20000,20100,20100,20000,7
20240221,122500,351268260,20050,20050,20100,20050,207
20240221,122400,347117360,20000,20050,20050,20000,11
20240221,122300,346897310,20000,20000,20000,20000,0
20240221,122200,346897310,20000,20050,20050,20000,2
20240221,122100,346857260,20000,20050,20050,20000,11
20240221,122000,346637010,20000,20000,20000,20000,51
20240221,121900,345617010,20000,20000,20000,20000,6
20240221,121800,345497010,20000,20000,20000,20000,0
20240221,121700,345497010,20000,20000,20000,20000,6
20240221,121600,345377010,20000,20000,20000,20000,2
20240221,121500,345337010,20100,20050,20100,20050,220
20240221,121400,340925410,20000,20000,20000,20000,7
20240221,121300,340785410,20100,20050,20100,20050,106
20240221,121200,338659810,20000,20050,20050,20000,9
20240221,121100,338479710,20100,20050,20100,20050,104
20240221,121000,336394260,20050,20000,20050,20000,66
20240221,120900,335074110,20050,20050,20050,20000,12
20240221,120800,334833810,20000,20000,20000,20000,2
20240221,120700,334793810,20000,20050,20050,20000,7
20240221,120600,334653760,20000,20000,20050,20000,7
20240221,120500,334513510,20050,20000,20050,20000,6
20240221,120400,334393460,20050,20050,20050,20000,4
20240221,120300,334313310,20050,20050,20050,20050,3
20240221,120200,334253160,20000,20050,20050,20000,8
20240221,120100,334093110,20000,20050,20050,20000,2
20240221,120000,334053060,20000,20050,20050,20000,10
20240221,115900,333852910,20100,20050,20100,20050,135
20240221,115800,331145710,20000,20000,20000,20000,6
20240221,115700,331025710,20000,20000,20000,20000,0
20240221,115600,331025710,20000,20000,20000,20000,2
20240221,115500,330985710,20000,20000,20050,20000,78
20240221,115400,329425410,20000,20000,20000,20000,1
20240221,115300,329405410,20000,20050,20050,20000,11
20240221,115200,329185160,20050,20000,20050,20000,2
20240221,115100,329145110,20000,20000,20000,20000,0
20240221,115000,329145110,20000,20050,20050,20000,29
20240221,114900,328563960,20050,20050,20050,20050,2
20240221,114800,328523860,20000,20000,20000,20000,8
20240221,114700,328363860,20050,20000,20050,20000,195
20240221,114600,324463060,20000,20000,20000,20000,20
20240221,114500,324063060,20000,20000,20000,20000,1
20240221,114400,324043060,20000,20000,20050,20000,3
20240221,114300,323983010,20000,20050,20100,20000,125
20240221,114200,321476510,20050,20050,20050,20000,22
20240221,114100,321035510,20050,20050,20100,20000,242
20240221,114000,316182810,20000,20000,20000,20000,2
20240221,113900,316142810,20000,20000,20000,20000,0
20240221,113800,316142810,20000,20000,20000,20000,6
20240221,113700,316022810,20000,20000,20000,20000,1
20240221,113600,316002810,20000,20000,20000,20000,7
20240221,113500,315862810,20050,20050,20050,20050,30
20240221,113400,315261310,20000,20000,20000,20000,7
20240221,113300,315121310,20000,20000,20000,20000,5
20240221,113200,315021310,20000,20000,20050,20000,3
20240221,113100,314961260,20000,20000,20000,20000,8
20240221,113000,314801260,20050,20050,20050,20050,2
20240221,112900,314761160,20000,20000,20000,20000,8
20240221,112800,314601160,20050,20000,20050,20000,3
20240221,112700,314541110,20000,20050,20100,20000,171
20240221,112600,311112610,20050,20000,20050,20000,5
20240221,112500,311012560,20000,20000,20000,20000,5
20240221,112400,310912560,20000,20000,20000,20000,14
20240221,112300,310632560,20000,20000,20000,20000,16
20240221,112200,310312560,20000,20000,20000,20000,4
20240221,112100,310232560,20000,20000,20000,20000,13
20240221,112000,309972560,20000,20000,20050,20000,28
20240221,111900,309411910,20000,20000,20050,20000,29
20240221,111800,308831260,20000,20000,20050,20000,54
20240221,111700,307749160,20000,20000,20000,20000,3
20240221,111600,307689160,20000,20000,20050,20000,18
20240221,111500,307328960,20000,20050,20050,20000,126
20240221,111400,304803310,20050,20000,20050,20000,34
20240221,111300,304122360,20000,20000,20000,20000,15
20240221,111200,303822360,20000,20000,20000,20000,14
20240221,111100,303542360,20000,20000,20000,20000,3
20240221,111000,303482360,20000,20000,20000,20000,77
20240221,110900,301942360,20000,20050,20100,20000,35
20240221,110800,301241260,20050,20050,20050,20000,36
20240221,110700,300520160,20050,20050,20050,20000,31
20240221,110600,299899310,20050,20050,20050,20050,66
20240221,110500,298576010,20000,20050,20100,20000,324
20240221,110400,292078610,20000,20000,20000,20000,14
20240221,110300,291798610,20000,20000,20000,20000,16
20240221,110200,291478610,20000,20000,20000,20000,11
20240221,110100,291258610,20050,20000,20050,20000,86
20240221,110000,289535010,20000,20050,20050,20000,114
20240221,105900,287250260,20000,20050,20050,20000,79
20240221,105800,285666910,20100,20050,20100,20000,1768
20240221,105700,250216810,20050,20050,20050,20050,46
20240221,105600,249294510,20050,20050,20050,20050,11
20240221,105500,249073960,20050,20050,20050,20050,2
20240221,105400,249033860,20050,20100,20100,20050,14
20240221,105300,248753060,20050,20050,20050,20050,27
20240221,105200,248211710,20050,20050,20050,20050,12
20240221,105100,247971110,20050,20050,20050,20050,12
20240221,105000,247730510,20100,20100,20100,20100,50
20240221,104900,246725510,20100,20050,20100,20050,29
20240221,104800,246143210,20050,20100,20100,20050,24
20240221,104700,245661410,20050,20050,20100,20050,16
20240221,104600,245340410,20050,20100,20100,20050,75
20240221,104500,243835460,20050,20050,20100,20050,14
20240221,104400,243554710,20050,20050,20050,20050,66
20240221,104300,242231410,20050,20050,20050,20050,12
20240221,104200,241990810,20050,20050,20050,20050,19
20240221,104100,241609860,20100,20050,20100,20050,13
20240221,104000,241349160,20050,20100,20100,20050,24
20240221,103900,240867360,20050,20050,20050,20050,1
20240221,103800,240847310,20050,20100,20100,20050,16
20240221,103700,240526310,20050,20050,20050,20050,36
20240221,103600,239804510,20100,20050,20100,20050,112
20240221,103500,237553910,20050,20100,20100,20050,169
20240221,103400,234157760,20100,20050,20100,20050,22
20240221,103300,233716160,20050,20100,20100,20050,2
20240221,103200,233676010,20050,20050,20050,20050,37
20240221,103100,232934160,20050,20050,20050,20050,12
20240221,103000,232693560,20050,20050,20050,20050,12
20240221,102900,232452960,20050,20050,20100,20050,33
20240221,102800,231790260,20050,20050,20050,20050,0
20240221,102700,231790260,20050,20050,20050,20050,13
20240221,102600,231529610,20050,20050,20050,20050,12
20240221,102500,231289010,20050,20050,20100,20050,317
20240221,102400,224932910,20050,20100,20100,20050,38
20240221,102300,224169710,20050,20050,20050,20050,1
20240221,102200,224149660,20050,20050,20100,20050,461
20240221,102100,214906260,20000,20000,20000,20000,1
20240221,102000,214886260,20050,20050,20050,20050,1
20240221,101900,214866210,20050,20050,20050,20000,102
20240221,101800,212821160,20000,20000,20000,20000,0
20240221,101700,212821160,20000,20000,20000,20000,51
20240221,101600,211801160,20050,20000,20050,20000,2
20240221,101500,211761110,20000,20050,20050,20000,115
20240221,101400,209455410,20000,20000,20000,20000,0
20240221,101300,209455410,20000,20000,20000,20000,0
20240221,101200,209455410,20000,20000,20050,20000,570
20240221,101100,198054010,20000,20050,20050,20000,3
20240221,101000,197993910,20050,20000,20050,20000,722
20240221,100900,183553410,20000,20000,20000,20000,0
20240221,100800,183553410,20000,20000,20000,20000,0
20240221,100700,183553410,20000,20000,20000,20000,1
20240221,100600,183533410,20000,20000,20000,20000,1
20240221,100500,183513410,20050,20000,20050,20000,2
20240221,100400,183473360,20050,20000,20050,20000,3
20240221,100300,183413260,20000,20050,20050,20000,65
20240221,100200,182110060,20050,20100,20100,20050,5
20240221,100100,182009760,20100,20050,20100,20050,396
20240221,100000,174068360,20000,20000,20000,20000,0
20240221,095900,174068360,20000,20050,20050,20000,196
20240221,095800,170140460,20050,20050,20050,20050,11
20240221,095700,169919910,20050,20050,20050,20050,5
20240221,095600,169819660,20100,20100,20100,20100,32
20240221,095500,169176460,20050,20050,20100,20050,823
20240221,095400,152672260,20000,20000,20000,20000,1
20240221,095300,152652260,20000,20000,20000,20000,2
20240221,095200,152612260,20000,20000,20000,20000,1
20240221,095100,152592260,20000,20000,20050,20000,8
20240221,095000,152432210,20000,20000,20050,20000,14
20240221,094900,152151660,20050,20000,20050,20000,6
20240221,094800,152031510,20050,20000,20050,20000,11
20240221,094700,151811010,20000,20000,20000,20000,3
20240221,094600,151751010,20000,20050,20050,20000,19
20240221,094500,151370510,20050,20000,20050,20000,7
20240221,094400,151230210,20000,20000,20000,20000,4
20240221,094300,151150210,20000,20000,20000,20000,55
20240221,094200,150050210,20050,20050,20050,20050,3
20240221,094100,149990060,20050,20050,20050,20050,4
20240221,094000,149909860,20050,20050,20050,20050,1
20240221,093900,149889810,20000,20000,20000,20000,1
20240221,093800,149869810,20000,20050,20050,20000,2
20240221,093700,149829760,20000,20000,20000,20000,253
20240221,093600,144769760,20000,20000,20050,20000,6
20240221,093500,144649610,20050,20000,20050,20000,53
20240221,093400,143589510,20000,20000,20000,20000,0
20240221,093300,143589510,20000,20000,20000,20000,0
20240221,093200,143589510,20000,20000,20050,20000,8
20240221,093100,143429410,20000,20050,20050,20000,13
20240221,093000,143168810,20000,20000,20000,20000,0
20240221,092900,143168810,20000,20050,20050,20000,126
20240221,092800,140642560,20000,20000,20000,20000,0
20240221,092700,140642560,20000,20000,20050,20000,8
20240221,092600,140482360,19990,19990,20050,19990,172
20240221,092500,137042220,19980,19990,19990,19980,4
20240221,092400,136962270,19980,19980,19990,19970,306
20240221,092300,130848360,19990,20000,20000,19990,200
20240221,092200,126849330,20000,20000,20050,20000,74
20240221,092100,125369230,20000,20050,20050,20000,493
20240221,092000,115484630,20050,20050,20100,20050,7
20240221,091900,115344180,20100,20100,20100,20050,23
20240221,091800,114881930,20050,20050,20100,20050,39
20240221,091700,114099930,20100,20100,20100,20100,20
20240221,091600,113697930,20050,20050,20050,20050,97
20240221,091500,111753080,20100,20100,20100,20100,571
20240221,091400,100275980,20100,20100,20100,20100,0
20240221,091300,100275980,20100,20100,20150,20050,234
20240221,091200,95572580,20050,20100,20100,20050,501
20240221,091100,85502530,20100,20100,20100,20100,0
20240221,091000,85502530,20100,20050,20100,20050,440
20240221,090900,76675730,20100,20100,20100,20100,77
20240221,090800,75128030,20100,20100,20150,20100,3
20240221,090700,75067680,20100,20100,20150,20100,41
20240221,090600,74242530,20150,20150,20150,20150,0
20240221,090500,74242530,20150,20100,20150,20100,28
20240221,090400,73678480,20100,20100,20100,20100,125
20240221,090300,71165980,20050,20000,20050,20000,958
20240221,090200,51972580,19990,19970,20000,19960,1247
20240221,090100,27057730,19980,20000,20000,19980,189
20240221,090000,23279940,20000,19980,20000,19980,1165