KissMeData/011420/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185500,2030111570,2745,2745,2745,2745,16918
20240222,185400,2030111570,2745,2745,2745,2745,0
20240222,185300,2030111570,2745,2745,2745,2745,0
20240222,185200,2030111570,2745,2745,2745,2745,0
20240222,185100,2030111570,2745,2745,2745,2745,0
20240222,185000,2030111570,2745,2745,2745,2745,0
20240222,184900,2030111570,2745,2745,2745,2745,0
20240222,184800,2030111570,2745,2745,2745,2745,0
20240222,184700,2030111570,2745,2745,2745,2745,0
20240222,184600,2030111570,2745,2745,2745,2745,0
20240222,184500,2030111570,2745,2745,2745,2745,0
20240222,184400,2030111570,2745,2745,2745,2745,0
20240222,184300,2030111570,2745,2745,2745,2745,0
20240222,184200,2030111570,2745,2745,2745,2745,0
20240222,184100,2030111570,2745,2745,2745,2745,0
20240222,184000,2030111570,2745,2745,2745,2745,0
20240222,183900,2030111570,2745,2745,2745,2745,0
20240222,183800,2030111570,2745,2745,2745,2745,0
20240222,183700,2030111570,2745,2745,2745,2745,0
20240222,183600,2030111570,2745,2745,2745,2745,0
20240222,183500,2030111570,2745,2745,2745,2745,0
20240222,183400,2030111570,2745,2745,2745,2745,0
20240222,183300,2030111570,2745,2745,2745,2745,0
20240222,183200,2030111570,2745,2745,2745,2745,0
20240222,183100,2030111570,2745,2745,2745,2745,0
20240222,183000,2030111570,2745,2745,2745,2745,0
20240222,182900,2030111570,2745,2745,2745,2745,0
20240222,182800,2030111570,2745,2745,2745,2745,0
20240222,182700,2030111570,2745,2745,2745,2745,0
20240222,182600,2030111570,2745,2745,2745,2745,0
20240222,182500,2030111570,2745,2745,2745,2745,16918
20240222,182400,2030111570,2745,2745,2745,2745,0
20240222,182300,2030111570,2745,2745,2745,2745,0
20240222,182200,2030111570,2745,2745,2745,2745,0
20240222,182100,2030111570,2745,2745,2745,2745,0
20240222,182000,2030111570,2745,2745,2745,2745,0
20240222,181900,2030111570,2745,2745,2745,2745,0
20240222,181800,2030111570,2745,2745,2745,2745,0
20240222,181700,2030111570,2745,2745,2745,2745,0
20240222,181600,2030111570,2745,2745,2745,2745,0
20240222,181500,2030111570,2745,2745,2745,2745,0
20240222,181400,2030111570,2745,2745,2745,2745,0
20240222,181300,2030111570,2745,2745,2745,2745,0
20240222,181200,2030111570,2745,2745,2745,2745,0
20240222,181100,2030111570,2745,2745,2745,2745,0
20240222,181000,2030111570,2745,2745,2745,2745,0
20240222,180900,2030111570,2745,2745,2745,2745,0
20240222,180800,2030111570,2745,2745,2745,2745,0
20240222,180700,2030111570,2745,2745,2745,2745,0
20240222,180600,2030111570,2745,2745,2745,2745,0
20240222,180500,2030111570,2745,2745,2745,2745,0
20240222,180400,2030111570,2745,2745,2745,2745,0
20240222,180300,2030111570,2745,2745,2745,2745,0
20240222,180200,2030111570,2745,2745,2745,2745,0
20240222,180100,2030111570,2745,2745,2745,2745,0
20240222,180000,2030111570,2745,2745,2745,2745,0
20240222,175900,2030111570,2745,2745,2745,2745,0
20240222,175800,2030111570,2745,2745,2745,2745,0
20240222,175700,2030111570,2745,2745,2745,2745,0
20240222,175600,2030111570,2745,2745,2745,2745,0
20240222,175500,2030111570,2745,2745,2745,2745,16918
20240222,175400,2030111570,2745,2745,2745,2745,0
20240222,175300,2030111570,2745,2745,2745,2745,0
20240222,175200,2030111570,2745,2745,2745,2745,0
20240222,175100,2030111570,2745,2745,2745,2745,0
20240222,175000,2030111570,2745,2745,2745,2745,0
20240222,174900,2030111570,2745,2745,2745,2745,0
20240222,174800,2030111570,2745,2745,2745,2745,0
20240222,174700,2030111570,2745,2745,2745,2745,0
20240222,174600,2030111570,2745,2745,2745,2745,0
20240222,174500,2030111570,2745,2745,2745,2745,0
20240222,174400,2030111570,2745,2745,2745,2745,0
20240222,174300,2030111570,2745,2745,2745,2745,0
20240222,174200,2030111570,2745,2745,2745,2745,0
20240222,174100,2030111570,2745,2745,2745,2745,0
20240222,174000,2030111570,2745,2745,2745,2745,0
20240222,173900,2030111570,2745,2745,2745,2745,0
20240222,173800,2030111570,2745,2745,2745,2745,0
20240222,173700,2030111570,2745,2745,2745,2745,0
20240222,173600,2030111570,2745,2745,2745,2745,0
20240222,173500,2030111570,2745,2745,2745,2745,0
20240222,173400,2030111570,2745,2745,2745,2745,0
20240222,173300,2030111570,2745,2745,2745,2745,0
20240222,173200,2030111570,2745,2745,2745,2745,0
20240222,173100,2030111570,2745,2745,2745,2745,0
20240222,173000,2030111570,2745,2745,2745,2745,0
20240222,172900,2030111570,2745,2745,2745,2745,0
20240222,172800,2030111570,2745,2745,2745,2745,0
20240222,172700,2030111570,2745,2745,2745,2745,0
20240222,172600,2030111570,2745,2745,2745,2745,0
20240222,172500,2030111570,2745,2745,2745,2745,16918
20240222,172400,2030111570,2745,2745,2745,2745,0
20240222,172300,2030111570,2745,2745,2745,2745,0
20240222,172200,2030111570,2745,2745,2745,2745,0
20240222,172100,2030111570,2745,2745,2745,2745,0
20240222,172000,2030111570,2745,2745,2745,2745,0
20240222,171900,2030111570,2745,2745,2745,2745,0
20240222,171800,2030111570,2745,2745,2745,2745,0
20240222,171700,2030111570,2745,2745,2745,2745,0
20240222,171600,2030111570,2745,2745,2745,2745,0
20240222,171500,2030111570,2745,2745,2745,2745,0
20240222,171400,2030111570,2745,2745,2745,2745,0
20240222,171300,2030111570,2745,2745,2745,2745,0
20240222,171200,2030111570,2745,2745,2745,2745,0
20240222,171100,2030111570,2745,2745,2745,2745,0
20240222,171000,2030111570,2745,2745,2745,2745,0
20240222,170900,2030111570,2745,2745,2745,2745,0
20240222,170800,2030111570,2745,2745,2745,2745,0
20240222,170700,2030111570,2745,2745,2745,2745,0
20240222,170600,2030111570,2745,2745,2745,2745,0
20240222,170500,2030111570,2745,2745,2745,2745,0
20240222,170400,2030111570,2745,2745,2745,2745,0
20240222,170300,2030111570,2745,2745,2745,2745,0
20240222,170200,2030111570,2745,2745,2745,2745,0
20240222,170100,2030111570,2745,2745,2745,2745,0
20240222,170000,2030111570,2745,2745,2745,2745,0
20240222,165900,2030111570,2745,2745,2745,2745,0
20240222,165800,2030111570,2745,2745,2745,2745,0
20240222,165700,2030111570,2745,2745,2745,2745,0
20240222,165600,2030111570,2745,2745,2745,2745,0
20240222,165500,2030111570,2745,2745,2745,2745,16918
20240222,165400,2030111570,2745,2745,2745,2745,0
20240222,165300,2030111570,2745,2745,2745,2745,0
20240222,165200,2030111570,2745,2745,2745,2745,0
20240222,165100,2030111570,2745,2745,2745,2745,0
20240222,165000,2030111570,2745,2745,2745,2745,0
20240222,164900,2030111570,2745,2745,2745,2745,0
20240222,164800,2030111570,2745,2745,2745,2745,0
20240222,164700,2030111570,2745,2745,2745,2745,0
20240222,164600,2030111570,2745,2745,2745,2745,0
20240222,164500,2030111570,2745,2745,2745,2745,0
20240222,164400,2030111570,2745,2745,2745,2745,0
20240222,164300,2030111570,2745,2745,2745,2745,0
20240222,164200,2030111570,2745,2745,2745,2745,0
20240222,164100,2030111570,2745,2745,2745,2745,0
20240222,164000,2030111570,2745,2745,2745,2745,0
20240222,163900,2030111570,2745,2745,2745,2745,0
20240222,163800,2030111570,2745,2745,2745,2745,0
20240222,163700,2030111570,2745,2745,2745,2745,0
20240222,163600,2030111570,2745,2745,2745,2745,0
20240222,163500,2030111570,2745,2745,2745,2745,0
20240222,163400,2030111570,2745,2745,2745,2745,0
20240222,163300,2030111570,2745,2745,2745,2745,0
20240222,163200,2030111570,2745,2745,2745,2745,0
20240222,163100,2030111570,2745,2745,2745,2745,0
20240222,163000,2030111570,2745,2745,2745,2745,0
20240222,162900,2030111570,2745,2745,2745,2745,0
20240222,162800,2030111570,2745,2745,2745,2745,0
20240222,162700,2030111570,2745,2745,2745,2745,0
20240222,162600,2030111570,2745,2745,2745,2745,0
20240222,162500,2030111570,2745,2745,2745,2745,16918
20240222,162400,2030111570,2745,2745,2745,2745,0
20240222,162300,2030111570,2745,2745,2745,2745,0
20240222,162200,2030111570,2745,2745,2745,2745,0
20240222,162100,2030111570,2745,2745,2745,2745,0
20240222,162000,2030111570,2745,2745,2745,2745,0
20240222,161900,2030111570,2745,2745,2745,2745,0
20240222,161800,2030111570,2745,2745,2745,2745,0
20240222,161700,2030111570,2745,2745,2745,2745,0
20240222,161600,2030111570,2745,2745,2745,2745,0
20240222,161500,2030111570,2745,2745,2745,2745,0
20240222,161400,2030111570,2745,2745,2745,2745,0
20240222,161300,2030111570,2745,2745,2745,2745,0
20240222,161200,2030111570,2745,2745,2745,2745,0
20240222,161100,2030111570,2745,2745,2745,2745,0
20240222,161000,2030111570,2745,2745,2745,2745,0
20240222,160900,2030111570,2745,2745,2745,2745,0
20240222,160800,2030111570,2745,2745,2745,2745,0
20240222,160700,2030111570,2745,2745,2745,2745,0
20240222,160600,2030111570,2745,2745,2745,2745,0
20240222,160500,2030111570,2745,2745,2745,2745,0
20240222,160400,2030111570,2745,2745,2745,2745,0
20240222,160300,2030111570,2745,2745,2745,2745,0
20240222,160200,2030111570,2745,2745,2745,2745,0
20240222,160100,2030111570,2745,2745,2745,2745,0
20240222,160000,2030111570,2745,2745,2745,2745,0
20240222,155900,2030111570,2745,2745,2745,2745,0
20240222,155800,2030111570,2745,2745,2745,2745,0
20240222,155700,2030111570,2745,2745,2745,2745,0
20240222,155600,2030111570,2745,2745,2745,2745,0
20240222,155500,2030111570,2745,2745,2745,2745,16918
20240222,155400,2030111570,2745,2745,2745,2745,0
20240222,155300,2030111570,2745,2745,2745,2745,0
20240222,155200,2030111570,2745,2745,2745,2745,0
20240222,155100,2030111570,2745,2745,2745,2745,0
20240222,155000,2030111570,2745,2745,2745,2745,0
20240222,154900,2030111570,2745,2745,2745,2745,0
20240222,154800,2030111570,2745,2745,2745,2745,0
20240222,154700,2030111570,2745,2745,2745,2745,0
20240222,154600,2030111570,2745,2745,2745,2745,0
20240222,154500,2030111570,2745,2745,2745,2745,0
20240222,154400,2030111570,2745,2745,2745,2745,0
20240222,154300,2030111570,2745,2745,2745,2745,0
20240222,154200,2030111570,2745,2745,2745,2745,0
20240222,154100,2030111570,2745,2745,2745,2745,0
20240222,154000,2030111570,2745,2745,2745,2745,0
20240222,153900,2030111570,2745,2745,2745,2745,0
20240222,153800,2030111570,2745,2745,2745,2745,0
20240222,153700,2030111570,2745,2745,2745,2745,0
20240222,153600,2030111570,2745,2745,2745,2745,0
20240222,153500,2030111570,2745,2745,2745,2745,0
20240222,153400,2030111570,2745,2745,2745,2745,0
20240222,153300,2030111570,2745,2745,2745,2745,0
20240222,153200,2030111570,2745,2745,2745,2745,0
20240222,153100,2030111570,2745,2745,2745,2745,0
20240222,153000,2030111570,2745,2745,2745,2745,16918
20240222,152900,1983671660,2750,2750,2750,2750,0
20240222,152800,1983671660,2750,2750,2750,2750,0
20240222,152700,1983671660,2750,2750,2750,2750,0
20240222,152600,1983671660,2750,2750,2750,2750,0
20240222,152500,1983671660,2750,2750,2750,2750,0
20240222,152400,1983671660,2750,2750,2750,2750,0
20240222,152300,1983671660,2750,2750,2750,2750,0
20240222,152200,1983671660,2750,2750,2750,2750,0
20240222,152100,1983671660,2750,2750,2750,2750,0
20240222,152000,1983671660,2750,2750,2750,2750,0
20240222,151900,1983671660,2750,2725,2750,2725,970
20240222,151800,1981013160,2730,2735,2750,2730,5364
20240222,151700,1966305390,2735,2750,2750,2735,206
20240222,151600,1965740570,2750,2745,2750,2745,102
20240222,151500,1965460575,2730,2730,2750,2730,1873
20240222,151400,1960312945,2730,2745,2750,2730,8275
20240222,151300,1937720920,2750,2735,2750,2735,1565
20240222,151200,1933435320,2750,2745,2750,2745,1919
20240222,151100,1928160920,2740,2740,2740,2740,50
20240222,151000,1928023920,2740,2725,2740,2725,438
20240222,150900,1926824220,2720,2745,2745,2720,7072
20240222,150800,1907554630,2745,2745,2745,2745,148
20240222,150700,1907148370,2730,2735,2740,2725,7162
20240222,150600,1887588050,2735,2735,2750,2735,1498
20240222,150500,1883490860,2750,2740,2750,2735,1010
20240222,150400,1880723375,2740,2740,2745,2740,359
20240222,150300,1879739690,2745,2745,2745,2745,142
20240222,150200,1879349900,2750,2745,2750,2740,2776
20240222,150100,1871731370,2730,2735,2745,2730,3997
20240222,150000,1860800505,2740,2745,2750,2740,4256
20240222,145900,1849138525,2745,2740,2745,2740,3638
20240222,145800,1839153050,2740,2740,2745,2735,1022
20240222,145700,1836352305,2725,2725,2735,2725,3548
20240222,145600,1826654785,2725,2725,2730,2725,2283
20240222,145500,1820423260,2720,2730,2730,2720,416
20240222,145400,1819291245,2730,2720,2730,2720,1383
20240222,145300,1815518375,2715,2735,2735,2715,14950
20240222,145200,1774858750,2725,2725,2725,2725,0
20240222,145100,1774858750,2725,2725,2725,2725,2000
20240222,145000,1769408750,2725,2730,2730,2725,4466
20240222,144900,1757228225,2755,2735,2755,2730,5115
20240222,144800,1743231805,2730,2740,2750,2730,907
20240222,144700,1740745250,2735,2740,2740,2735,50
20240222,144600,1740608370,2740,2730,2740,2725,3816
20240222,144500,1730191620,2725,2735,2740,2725,6115
20240222,144400,1713489525,2735,2735,2750,2735,3836
20240222,144300,1702983050,2735,2740,2740,2735,1713
20240222,144200,1698295295,2750,2735,2750,2735,1135
20240222,144100,1695182640,2735,2740,2740,2735,5801
20240222,144000,1679315680,2750,2735,2750,2735,214
20240222,143900,1678728120,2750,2745,2750,2720,7241
20240222,143800,1658963130,2745,2725,2745,2725,1145
20240222,143700,1655827095,2740,2735,2740,2700,28392
20240222,143600,1578718560,2735,2740,2740,2715,19928
20240222,143500,1524387110,2740,2755,2755,2740,2039
20240222,143400,1518788900,2745,2760,2765,2740,18623
20240222,143300,1467544175,2760,2760,2765,2760,606
20240222,143200,1465871600,2750,2755,2755,2750,2737
20240222,143100,1458333675,2755,2755,2765,2755,5620
20240222,143000,1442850465,2755,2765,2765,2755,8705
20240222,142900,1418841260,2765,2770,2770,2765,3093
20240222,142800,1410289110,2765,2775,2775,2765,8135
20240222,142700,1387787545,2775,2775,2775,2775,450
20240222,142600,1386538795,2775,2775,2775,2775,256
20240222,142500,1385828395,2775,2775,2775,2775,194
20240222,142400,1385290045,2775,2775,2775,2775,300
20240222,142300,1384457545,2770,2770,2775,2770,1487
20240222,142200,1380338320,2770,2775,2775,2770,2536
20240222,142100,1373312970,2775,2775,2775,2775,800
20240222,142000,1371092970,2770,2770,2770,2770,0
20240222,141900,1371092970,2770,2775,2775,2770,359
20240222,141800,1370098490,2785,2770,2785,2770,7
20240222,141700,1370079010,2770,2780,2780,2770,7502
20240222,141600,1349244785,2795,2795,2795,2795,2
20240222,141500,1349239195,2805,2805,2805,2805,0
20240222,141400,1349239195,2805,2785,2805,2785,1108
20240222,141300,1346136330,2780,2780,2780,2780,10
20240222,141200,1346108530,2780,2780,2780,2780,200
20240222,141100,1345552530,2785,2785,2785,2785,1580
20240222,141000,1341152230,2790,2790,2790,2790,15
20240222,140900,1341110380,2785,2785,2785,2785,0
20240222,140800,1341110380,2785,2795,2795,2785,3852
20240222,140700,1330365510,2795,2795,2795,2795,378
20240222,140600,1329309000,2795,2795,2795,2795,122
20240222,140500,1328968010,2805,2800,2805,2800,250
20240222,140400,1328268005,2800,2800,2800,2800,101
20240222,140300,1327985205,2800,2800,2800,2800,655
20240222,140200,1326151205,2800,2800,2800,2800,210
20240222,140100,1325563205,2790,2790,2790,2785,2817
20240222,140000,1317708335,2795,2800,2800,2795,9350
20240222,135900,1291564445,2800,2805,2805,2800,1230
20240222,135800,1288120435,2805,2805,2805,2805,1
20240222,135700,1288117630,2805,2805,2805,2805,569
20240222,135600,1286521585,2805,2805,2805,2805,1010
20240222,135500,1283688535,2805,2805,2805,2805,0
20240222,135400,1283688535,2805,2805,2805,2805,0
20240222,135300,1283688535,2805,2805,2805,2805,0
20240222,135200,1283688535,2805,2805,2805,2805,0
20240222,135100,1283688535,2805,2805,2805,2805,1
20240222,135000,1283685730,2810,2810,2810,2810,0
20240222,134900,1283685730,2810,2810,2810,2810,1
20240222,134800,1283682920,2805,2810,2810,2805,2
20240222,134700,1283677305,2810,2810,2810,2810,3
20240222,134600,1283668875,2810,2810,2810,2810,0
20240222,134500,1283668875,2810,2810,2810,2810,1
20240222,134400,1283666065,2810,2810,2810,2810,0
20240222,134300,1283666065,2810,2810,2810,2810,0
20240222,134200,1283666065,2810,2810,2810,2810,155
20240222,134100,1283230515,2805,2805,2805,2805,460
20240222,134000,1281940215,2800,2800,2800,2800,0
20240222,133900,1281940215,2800,2800,2800,2800,1200
20240222,133800,1278580215,2805,2800,2805,2800,381
20240222,133700,1277511915,2805,2800,2805,2800,705
20240222,133600,1275537905,2805,2800,2805,2800,78
20240222,133500,1275319500,2805,2805,2805,2805,101
20240222,133400,1275036195,2805,2795,2805,2795,829
20240222,133300,1272719130,2805,2795,2805,2795,982
20240222,133200,1269973830,2795,2800,2800,2795,893
20240222,133100,1267477745,2805,2805,2805,2805,0
20240222,133000,1267477745,2805,2805,2805,2800,202
20240222,132900,1266912135,2795,2805,2805,2795,2
20240222,132800,1266906535,2795,2800,2805,2795,5731
20240222,132700,1250868660,2800,2805,2805,2800,101
20240222,132600,1250585360,2805,2800,2805,2800,31
20240222,132500,1250498550,2800,2800,2800,2790,45
20240222,132400,1250372600,2790,2800,2800,2790,4901
20240222,132300,1236672700,2805,2810,2810,2805,266
20240222,132200,1235926470,2810,2810,2810,2810,301
20240222,132100,1235080660,2810,2810,2810,2810,100
20240222,132000,1234799660,2820,2820,2820,2820,0
20240222,131900,1234799660,2820,2805,2820,2805,6
20240222,131800,1234782800,2815,2815,2815,2815,500
20240222,131700,1233375300,2815,2810,2815,2810,3
20240222,131600,1233366865,2805,2805,2805,2805,3928
20240222,131500,1222348825,2805,2805,2805,2805,11
20240222,131400,1222317970,2805,2805,2805,2805,400
20240222,131300,1221195970,2805,2805,2805,2805,69
20240222,131200,1221002425,2800,2805,2805,2800,998
20240222,131100,1218205340,2810,2800,2810,2800,529
20240222,131000,1216724130,2800,2805,2805,2800,1074
20240222,130900,1213716530,2805,2805,2805,2805,1058
20240222,130800,1210748840,2805,2805,2805,2805,940
20240222,130700,1208112140,2810,2810,2810,2805,436
20240222,130600,1206889105,2810,2810,2810,2805,135
20240222,130500,1206509925,2810,2810,2810,2810,0
20240222,130400,1206509925,2810,2810,2810,2805,1419
20240222,130300,1202525045,2820,2810,2820,2810,502
20240222,130200,1201114405,2820,2815,2820,2815,3
20240222,130100,1201105950,2820,2820,2820,2820,100
20240222,130000,1200823950,2825,2815,2825,2815,561
20240222,125900,1199244715,2820,2820,2830,2820,236
20240222,125800,1198578945,2830,2820,2830,2820,38
20240222,125700,1198471755,2830,2830,2830,2820,274
20240222,125600,1197699045,2830,2830,2830,2830,20
20240222,125500,1197642445,2830,2820,2830,2820,30
20240222,125400,1197557825,2840,2840,2840,2840,0
20240222,125300,1197557825,2840,2840,2840,2840,0
20240222,125200,1197557825,2840,2830,2840,2820,1115
20240222,125100,1194393855,2830,2830,2830,2830,0
20240222,125000,1194393855,2830,2830,2830,2830,0
20240222,124900,1194393855,2830,2825,2830,2825,103
20240222,124800,1194102870,2825,2825,2830,2825,132
20240222,124700,1193729965,2830,2830,2830,2830,1
20240222,124600,1193727135,2825,2825,2825,2825,458
20240222,124500,1192433285,2840,2835,2840,2835,256
20240222,124400,1191707295,2840,2840,2840,2840,0
20240222,124300,1191707295,2840,2830,2840,2830,827
20240222,124200,1189364720,2830,2815,2830,2815,361
20240222,124100,1188345370,2820,2820,2820,2820,19
20240222,124000,1188291790,2820,2815,2820,2815,357
20240222,123900,1187285710,2815,2810,2820,2810,816
20240222,123800,1184990660,2815,2820,2820,2815,5
20240222,123700,1184976580,2820,2820,2820,2800,104
20240222,123600,1184685285,2820,2820,2820,2800,13
20240222,123500,1184648785,2820,2820,2820,2820,4
20240222,123400,1184637505,2820,2820,2820,2820,2
20240222,123300,1184631865,2820,2820,2820,2820,101
20240222,123200,1184347045,2820,2810,2820,2795,3085
20240222,123100,1175698275,2825,2820,2825,2820,61
20240222,123000,1175526055,2820,2820,2820,2820,0
20240222,122900,1175526055,2820,2820,2820,2820,1
20240222,122800,1175523235,2825,2825,2825,2825,2
20240222,122700,1175517585,2810,2810,2825,2810,244
20240222,122600,1174831870,2825,2820,2825,2810,2083
20240222,122500,1168969055,2825,2825,2825,2825,102
20240222,122400,1168680905,2820,2815,2825,2815,1632
20240222,122300,1164081670,2820,2820,2820,2820,200
20240222,122200,1163517670,2820,2820,2825,2820,569
20240222,122100,1161913070,2825,2825,2825,2820,798
20240222,122000,1159662200,2825,2830,2830,2825,1532
20240222,121900,1155334290,2830,2840,2840,2830,3410
20240222,121800,1145681480,2840,2840,2840,2840,989
20240222,121700,1142872720,2840,2840,2840,2840,1
20240222,121600,1142869880,2835,2835,2835,2835,1
20240222,121500,1142867045,2840,2840,2845,2835,810
20240222,121400,1140565870,2835,2840,2840,2835,2263
20240222,121300,1134139150,2835,2835,2840,2835,1217
20240222,121200,1130686455,2835,2840,2840,2835,993
20240222,121100,1127871290,2835,2840,2840,2835,567
20240222,121000,1126263810,2840,2835,2840,2835,863
20240222,120900,1123817165,2835,2835,2835,2835,151
20240222,120800,1123389080,2835,2835,2835,2835,500
20240222,120700,1121971580,2835,2835,2835,2835,739
20240222,120600,1119876515,2835,2835,2835,2835,250
20240222,120500,1119167765,2835,2830,2835,2830,82
20240222,120400,1118935700,2835,2830,2835,2825,2732
20240222,120300,1111204000,2835,2835,2835,2825,98
20240222,120200,1110926875,2835,2830,2835,2830,70
20240222,120100,1110728755,2830,2835,2835,2830,28
20240222,120000,1110649430,2840,2820,2840,2820,8200
20240222,115900,1087479365,2820,2815,2825,2815,113
20240222,115800,1087160650,2825,2825,2825,2825,300
20240222,115700,1086313150,2825,2810,2825,2795,2876
20240222,115600,1078234335,2825,2815,2825,2815,13
20240222,115500,1078197710,2820,2820,2820,2820,704
20240222,115400,1076212430,2820,2800,2820,2800,141
20240222,115300,1075814830,2820,2820,2820,2820,232
20240222,115200,1075160590,2820,2810,2820,2810,3700
20240222,115100,1064756905,2810,2810,2810,2810,100
20240222,115000,1064475905,2810,2810,2810,2810,0
20240222,114900,1064475905,2810,2810,2810,2810,100
20240222,114800,1064194905,2810,2810,2810,2800,110
20240222,114700,1063885835,2810,2810,2810,2810,0
20240222,114600,1063885835,2810,2805,2810,2805,3130
20240222,114500,1055106140,2800,2800,2800,2795,6524
20240222,114400,1036839190,2795,2795,2795,2795,303
20240222,114300,1035992305,2795,2795,2795,2795,13
20240222,114200,1035955970,2800,2800,2800,2800,1
20240222,114100,1035953170,2790,2790,2790,2790,48
20240222,114000,1035819250,2800,2800,2800,2800,1001
20240222,113900,1033016450,2790,2790,2790,2790,1000
20240222,113800,1030226450,2795,2795,2795,2795,0
20240222,113700,1030226450,2795,2795,2795,2795,1020
20240222,113600,1027375550,2795,2790,2795,2790,2006
20240222,113500,1021773805,2795,2795,2795,2795,283
20240222,113400,1020982820,2795,2795,2795,2795,1000
20240222,113300,1018187820,2795,2795,2795,2795,10
20240222,113200,1018159870,2795,2795,2795,2795,1
20240222,113100,1018157075,2785,2785,2785,2785,150
20240222,113000,1017739325,2785,2800,2800,2785,251
20240222,112900,1017040265,2785,2795,2795,2785,17
20240222,112800,1016992850,2795,2795,2795,2795,4
20240222,112700,1016981670,2785,2790,2790,2785,1247
20240222,112600,1013508750,2785,2785,2785,2785,96
20240222,112500,1013241390,2800,2800,2800,2800,50
20240222,112400,1013101390,2800,2800,2800,2800,0
20240222,112300,1013101390,2800,2800,2800,2800,2
20240222,112200,1013095790,2805,2805,2805,2805,5
20240222,112100,1013081765,2785,2805,2805,2785,42
20240222,112000,1012964755,2785,2785,2785,2785,0
20240222,111900,1012964755,2785,2805,2805,2785,3
20240222,111800,1012956360,2805,2800,2805,2800,2021
20240222,111700,1007297550,2800,2785,2800,2780,1701
20240222,111600,1002545885,2800,2795,2800,2795,2
20240222,111500,1002540290,2780,2790,2790,2780,4393
20240222,111400,990304725,2790,2790,2790,2790,126
20240222,111300,989953185,2800,2800,2800,2800,0
20240222,111200,989953185,2800,2790,2800,2790,579
20240222,111100,988337735,2790,2795,2795,2790,1642
20240222,111000,983748350,2800,2800,2800,2800,50
20240222,110900,983608350,2800,2800,2800,2800,4
20240222,110800,983597150,2800,2800,2800,2800,2
20240222,110700,983591550,2800,2800,2800,2800,1597
20240222,110600,979119950,2805,2805,2805,2805,2
20240222,110500,979114340,2805,2800,2805,2800,1014
20240222,110400,976275120,2795,2800,2800,2795,936
20240222,110300,973655320,2800,2795,2800,2795,103
20240222,110200,973367420,2795,2795,2795,2795,110
20240222,110100,973059970,2800,2790,2800,2790,183
20240222,110000,972549245,2795,2790,2795,2790,1609
20240222,105900,968053965,2785,2785,2790,2785,257
20240222,105800,967337715,2790,2790,2790,2790,15
20240222,105700,967295865,2790,2790,2790,2790,0
20240222,105600,967295865,2790,2795,2795,2785,916
20240222,105500,964740470,2795,2790,2795,2790,156
20240222,105400,964305225,2790,2785,2790,2785,54
20240222,105300,964154815,2790,2780,2790,2780,12
20240222,105200,964121375,2780,2785,2785,2780,2076
20240222,105100,958342415,2790,2790,2790,2790,150
20240222,105000,957923915,2790,2790,2790,2785,323
20240222,104900,957023380,2795,2795,2795,2795,24
20240222,104800,956956300,2800,2800,2800,2800,377
20240222,104700,955900700,2800,2800,2800,2800,30
20240222,104600,955816700,2800,2800,2800,2800,50
20240222,104500,955676700,2800,2800,2800,2785,728
20240222,104400,953648500,2800,2785,2800,2785,1607
20240222,104300,949172900,2800,2785,2800,2785,335
20240222,104200,948238485,2800,2785,2805,2785,64
20240222,104100,948059065,2805,2805,2805,2785,1550
20240222,104000,943731190,2805,2800,2805,2790,2030
20240222,103900,938059310,2805,2800,2805,2800,550
20240222,103800,936517060,2805,2805,2805,2805,500
20240222,103700,935114560,2805,2805,2805,2805,3217
20240222,103600,926090875,2805,2800,2805,2800,5
20240222,103500,926076865,2800,2800,2805,2800,1499
20240222,103400,921874725,2800,2800,2800,2800,7
20240222,103300,921855125,2795,2795,2795,2795,1000
20240222,103200,919060125,2800,2805,2805,2800,998
20240222,103100,916265720,2805,2795,2805,2795,583
20240222,103000,914633420,2805,2805,2805,2805,0
20240222,102900,914633420,2805,2805,2805,2800,1021
20240222,102800,911769565,2805,2785,2805,2785,37
20240222,102700,911666260,2805,2795,2805,2795,807
20240222,102600,909410125,2795,2795,2795,2780,871
20240222,102500,906983405,2795,2800,2805,2780,1095
20240222,102400,903917880,2800,2805,2805,2800,6
20240222,102300,903901065,2805,2800,2805,2800,389
20240222,102200,902811675,2780,2790,2800,2780,1697
20240222,102100,898076035,2795,2790,2795,2790,352
20240222,102000,897092275,2795,2790,2795,2790,1174
20240222,101900,893816800,2790,2790,2795,2780,1588
20240222,101800,889386810,2790,2795,2795,2780,3681
20240222,101700,879121115,2795,2790,2795,2790,481
20240222,101600,877779115,2790,2780,2790,2780,3385
20240222,101500,868358440,2780,2770,2780,2770,4602
20240222,101400,855608350,2780,2770,2780,2770,2921
20240222,101300,847517170,2770,2760,2770,2755,3072
20240222,101200,839036610,2765,2770,2770,2765,539
20240222,101100,837546175,2765,2765,2770,2760,1566
20240222,101000,833220415,2765,2765,2765,2765,673
20240222,100900,831359570,2765,2760,2770,2760,1189
20240222,100800,828067910,2770,2765,2770,2760,413
20240222,100700,826927225,2770,2765,2770,2765,5950
20240222,100600,810475375,2770,2765,2770,2765,6858
20240222,100500,791512950,2765,2765,2765,2765,122
20240222,100400,791175620,2765,2765,2765,2755,3417
20240222,100300,781746400,2760,2765,2765,2760,3655
20240222,100200,771641265,2760,2765,2765,2760,2803
20240222,100100,763896675,2765,2765,2770,2760,2655
20240222,100000,756557085,2770,2770,2770,2770,15
20240222,095900,756515535,2770,2775,2785,2765,9559
20240222,095800,730076990,2770,2780,2785,2770,441
20240222,095700,728855155,2785,2785,2785,2775,5399
20240222,095600,713871920,2785,2780,2785,2775,4440
20240222,095500,701543075,2780,2780,2780,2780,43
20240222,095400,701423535,2775,2780,2780,2775,2255
20240222,095300,695163625,2785,2785,2785,2785,216
20240222,095200,694562065,2785,2785,2785,2780,1987
20240222,095100,689031440,2785,2785,2785,2785,323
20240222,095000,688131885,2785,2785,2785,2785,110
20240222,094900,687825535,2785,2780,2785,2780,2716
20240222,094800,680273975,2780,2785,2785,2780,264
20240222,094700,679539035,2785,2785,2785,2785,2
20240222,094600,679533465,2770,2780,2785,2770,4632
20240222,094500,666691140,2780,2780,2780,2775,1224
20240222,094400,663288425,2780,2780,2780,2770,220
20240222,094300,662677805,2775,2775,2780,2775,1111
20240222,094200,659594775,2780,2780,2780,2770,174
20240222,094100,659112605,2780,2770,2780,2765,1561
20240222,094000,654789420,2780,2780,2780,2775,753
20240222,093900,652699485,2775,2785,2790,2775,33
20240222,093800,652607815,2795,2790,2795,2775,2074
20240222,093700,646811505,2795,2780,2795,2780,1325
20240222,093600,643127990,2780,2775,2780,2765,227
20240222,093500,642498095,2780,2765,2780,2765,5068
20240222,093400,628453795,2770,2760,2770,2750,6024
20240222,093300,611842240,2760,2775,2775,2760,1556
20240222,093200,607541065,2775,2775,2775,2770,556
20240222,093100,605998270,2775,2765,2780,2755,6474
20240222,093000,588118690,2770,2770,2770,2765,3377
20240222,092900,578774145,2780,2775,2780,2770,1771
20240222,092800,573865945,2770,2770,2775,2770,1370
20240222,092700,570070455,2775,2775,2775,2770,4266
20240222,092600,558244790,2775,2775,2775,2775,1353
20240222,092500,554490215,2780,2770,2780,2770,4038
20240222,092400,543295310,2775,2775,2780,2775,1887
20240222,092300,538058860,2780,2775,2780,2775,1372
20240222,092200,534251445,2775,2800,2800,2775,5401
20240222,092100,519232155,2800,2800,2800,2790,121
20240222,092000,518894455,2805,2795,2805,2790,2725
20240222,091900,511288000,2795,2805,2805,2795,507
20240222,091800,509870865,2805,2805,2805,2785,1836
20240222,091700,504746565,2790,2810,2810,2790,5500
20240222,091600,489362465,2810,2820,2820,2810,9804
20240222,091500,461812795,2810,2820,2820,2810,798
20240222,091400,459570155,2805,2825,2825,2805,3961
20240222,091300,448418110,2825,2830,2830,2825,573
20240222,091200,446798740,2830,2840,2845,2830,687
20240222,091100,444846260,2840,2840,2845,2825,2354
20240222,091000,438162610,2845,2835,2845,2830,1479
20240222,090900,433963755,2835,2840,2840,2835,2620
20240222,090800,426529055,2840,2830,2840,2815,19311
20240222,090700,371711935,2830,2840,2860,2830,33130
20240222,090600,277332420,2840,2805,2840,2805,9526
20240222,090500,250475370,2795,2770,2795,2760,7690
20240222,090400,229155575,2765,2780,2780,2765,19602
20240222,090300,174750490,2780,2775,2785,2775,7628
20240222,090200,153565180,2775,2780,2790,2760,15124
20240222,090100,111729300,2780,2800,2810,2780,20949
20240222,090000,53125840,2800,2810,2815,2800,14990