KissMeData/023350/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190600,282300600,5960,5960,5960,5960,1266
20240222,190500,282300600,5960,5960,5960,5960,0
20240222,190400,282300600,5960,5960,5960,5960,0
20240222,190300,282300600,5960,5960,5960,5960,0
20240222,190200,282300600,5960,5960,5960,5960,0
20240222,190100,282300600,5960,5960,5960,5960,0
20240222,190000,282300600,5960,5960,5960,5960,0
20240222,185900,282300600,5960,5960,5960,5960,0
20240222,185800,282300600,5960,5960,5960,5960,0
20240222,185700,282300600,5960,5960,5960,5960,0
20240222,185600,282300600,5960,5960,5960,5960,0
20240222,185500,282300600,5960,5960,5960,5960,0
20240222,185400,282300600,5960,5960,5960,5960,0
20240222,185300,282300600,5960,5960,5960,5960,0
20240222,185200,282300600,5960,5960,5960,5960,0
20240222,185100,282300600,5960,5960,5960,5960,0
20240222,185000,282300600,5960,5960,5960,5960,0
20240222,184900,282300600,5960,5960,5960,5960,0
20240222,184800,282300600,5960,5960,5960,5960,0
20240222,184700,282300600,5960,5960,5960,5960,0
20240222,184600,282300600,5960,5960,5960,5960,0
20240222,184500,282300600,5960,5960,5960,5960,0
20240222,184400,282300600,5960,5960,5960,5960,0
20240222,184300,282300600,5960,5960,5960,5960,0
20240222,184200,282300600,5960,5960,5960,5960,0
20240222,184100,282300600,5960,5960,5960,5960,0
20240222,184000,282300600,5960,5960,5960,5960,0
20240222,183900,282300600,5960,5960,5960,5960,0
20240222,183800,282300600,5960,5960,5960,5960,0
20240222,183700,282300600,5960,5960,5960,5960,0
20240222,183600,282300600,5960,5960,5960,5960,1266
20240222,183500,282300600,5960,5960,5960,5960,0
20240222,183400,282300600,5960,5960,5960,5960,0
20240222,183300,282300600,5960,5960,5960,5960,0
20240222,183200,282300600,5960,5960,5960,5960,0
20240222,183100,282300600,5960,5960,5960,5960,0
20240222,183000,282300600,5960,5960,5960,5960,0
20240222,182900,282300600,5960,5960,5960,5960,0
20240222,182800,282300600,5960,5960,5960,5960,0
20240222,182700,282300600,5960,5960,5960,5960,0
20240222,182600,282300600,5960,5960,5960,5960,0
20240222,182500,282300600,5960,5960,5960,5960,0
20240222,182400,282300600,5960,5960,5960,5960,0
20240222,182300,282300600,5960,5960,5960,5960,0
20240222,182200,282300600,5960,5960,5960,5960,0
20240222,182100,282300600,5960,5960,5960,5960,0
20240222,182000,282300600,5960,5960,5960,5960,0
20240222,181900,282300600,5960,5960,5960,5960,0
20240222,181800,282300600,5960,5960,5960,5960,0
20240222,181700,282300600,5960,5960,5960,5960,0
20240222,181600,282300600,5960,5960,5960,5960,0
20240222,181500,282300600,5960,5960,5960,5960,0
20240222,181400,282300600,5960,5960,5960,5960,0
20240222,181300,282300600,5960,5960,5960,5960,0
20240222,181200,282300600,5960,5960,5960,5960,0
20240222,181100,282300600,5960,5960,5960,5960,0
20240222,181000,282300600,5960,5960,5960,5960,0
20240222,180900,282300600,5960,5960,5960,5960,0
20240222,180800,282300600,5960,5960,5960,5960,0
20240222,180700,282300600,5960,5960,5960,5960,0
20240222,180600,282300600,5960,5960,5960,5960,1266
20240222,180500,282300600,5960,5960,5960,5960,0
20240222,180400,282300600,5960,5960,5960,5960,0
20240222,180300,282300600,5960,5960,5960,5960,0
20240222,180200,282300600,5960,5960,5960,5960,0
20240222,180100,282300600,5960,5960,5960,5960,0
20240222,180000,282300600,5960,5960,5960,5960,0
20240222,175900,282300600,5960,5960,5960,5960,0
20240222,175800,282300600,5960,5960,5960,5960,0
20240222,175700,282300600,5960,5960,5960,5960,0
20240222,175600,282300600,5960,5960,5960,5960,0
20240222,175500,282300600,5960,5960,5960,5960,0
20240222,175400,282300600,5960,5960,5960,5960,0
20240222,175300,282300600,5960,5960,5960,5960,0
20240222,175200,282300600,5960,5960,5960,5960,0
20240222,175100,282300600,5960,5960,5960,5960,0
20240222,175000,282300600,5960,5960,5960,5960,0
20240222,174900,282300600,5960,5960,5960,5960,0
20240222,174800,282300600,5960,5960,5960,5960,0
20240222,174700,282300600,5960,5960,5960,5960,0
20240222,174600,282300600,5960,5960,5960,5960,0
20240222,174500,282300600,5960,5960,5960,5960,0
20240222,174400,282300600,5960,5960,5960,5960,0
20240222,174300,282300600,5960,5960,5960,5960,0
20240222,174200,282300600,5960,5960,5960,5960,0
20240222,174100,282300600,5960,5960,5960,5960,0
20240222,174000,282300600,5960,5960,5960,5960,0
20240222,173900,282300600,5960,5960,5960,5960,0
20240222,173800,282300600,5960,5960,5960,5960,0
20240222,173700,282300600,5960,5960,5960,5960,0
20240222,173600,282300600,5960,5960,5960,5960,1266
20240222,173500,282300600,5960,5960,5960,5960,0
20240222,173400,282300600,5960,5960,5960,5960,0
20240222,173300,282300600,5960,5960,5960,5960,0
20240222,173200,282300600,5960,5960,5960,5960,0
20240222,173100,282300600,5960,5960,5960,5960,0
20240222,173000,282300600,5960,5960,5960,5960,0
20240222,172900,282300600,5960,5960,5960,5960,0
20240222,172800,282300600,5960,5960,5960,5960,0
20240222,172700,282300600,5960,5960,5960,5960,0
20240222,172600,282300600,5960,5960,5960,5960,0
20240222,172500,282300600,5960,5960,5960,5960,0
20240222,172400,282300600,5960,5960,5960,5960,0
20240222,172300,282300600,5960,5960,5960,5960,0
20240222,172200,282300600,5960,5960,5960,5960,0
20240222,172100,282300600,5960,5960,5960,5960,0
20240222,172000,282300600,5960,5960,5960,5960,0
20240222,171900,282300600,5960,5960,5960,5960,0
20240222,171800,282300600,5960,5960,5960,5960,0
20240222,171700,282300600,5960,5960,5960,5960,0
20240222,171600,282300600,5960,5960,5960,5960,0
20240222,171500,282300600,5960,5960,5960,5960,0
20240222,171400,282300600,5960,5960,5960,5960,0
20240222,171300,282300600,5960,5960,5960,5960,0
20240222,171200,282300600,5960,5960,5960,5960,0
20240222,171100,282300600,5960,5960,5960,5960,0
20240222,171000,282300600,5960,5960,5960,5960,0
20240222,170900,282300600,5960,5960,5960,5960,0
20240222,170800,282300600,5960,5960,5960,5960,0
20240222,170700,282300600,5960,5960,5960,5960,0
20240222,170600,282300600,5960,5960,5960,5960,1266
20240222,170500,282300600,5960,5960,5960,5960,0
20240222,170400,282300600,5960,5960,5960,5960,0
20240222,170300,282300600,5960,5960,5960,5960,0
20240222,170200,282300600,5960,5960,5960,5960,0
20240222,170100,282300600,5960,5960,5960,5960,0
20240222,170000,282300600,5960,5960,5960,5960,0
20240222,165900,282300600,5960,5960,5960,5960,0
20240222,165800,282300600,5960,5960,5960,5960,0
20240222,165700,282300600,5960,5960,5960,5960,0
20240222,165600,282300600,5960,5960,5960,5960,0
20240222,165500,282300600,5960,5960,5960,5960,0
20240222,165400,282300600,5960,5960,5960,5960,0
20240222,165300,282300600,5960,5960,5960,5960,0
20240222,165200,282300600,5960,5960,5960,5960,0
20240222,165100,282300600,5960,5960,5960,5960,0
20240222,165000,282300600,5960,5960,5960,5960,0
20240222,164900,282300600,5960,5960,5960,5960,0
20240222,164800,282300600,5960,5960,5960,5960,0
20240222,164700,282300600,5960,5960,5960,5960,0
20240222,164600,282300600,5960,5960,5960,5960,0
20240222,164500,282300600,5960,5960,5960,5960,0
20240222,164400,282300600,5960,5960,5960,5960,0
20240222,164300,282300600,5960,5960,5960,5960,0
20240222,164200,282300600,5960,5960,5960,5960,0
20240222,164100,282300600,5960,5960,5960,5960,0
20240222,164000,282300600,5960,5960,5960,5960,0
20240222,163900,282300600,5960,5960,5960,5960,0
20240222,163800,282300600,5960,5960,5960,5960,0
20240222,163700,282300600,5960,5960,5960,5960,0
20240222,163600,282300600,5960,5960,5960,5960,1266
20240222,163500,282300600,5960,5960,5960,5960,0
20240222,163400,282300600,5960,5960,5960,5960,0
20240222,163300,282300600,5960,5960,5960,5960,0
20240222,163200,282300600,5960,5960,5960,5960,0
20240222,163100,282300600,5960,5960,5960,5960,0
20240222,163000,282300600,5960,5960,5960,5960,0
20240222,162900,282300600,5960,5960,5960,5960,0
20240222,162800,282300600,5960,5960,5960,5960,0
20240222,162700,282300600,5960,5960,5960,5960,0
20240222,162600,282300600,5960,5960,5960,5960,0
20240222,162500,282300600,5960,5960,5960,5960,0
20240222,162400,282300600,5960,5960,5960,5960,0
20240222,162300,282300600,5960,5960,5960,5960,0
20240222,162200,282300600,5960,5960,5960,5960,0
20240222,162100,282300600,5960,5960,5960,5960,0
20240222,162000,282300600,5960,5960,5960,5960,0
20240222,161900,282300600,5960,5960,5960,5960,0
20240222,161800,282300600,5960,5960,5960,5960,0
20240222,161700,282300600,5960,5960,5960,5960,0
20240222,161600,282300600,5960,5960,5960,5960,0
20240222,161500,282300600,5960,5960,5960,5960,0
20240222,161400,282300600,5960,5960,5960,5960,0
20240222,161300,282300600,5960,5960,5960,5960,0
20240222,161200,282300600,5960,5960,5960,5960,0
20240222,161100,282300600,5960,5960,5960,5960,0
20240222,161000,282300600,5960,5960,5960,5960,0
20240222,160900,282300600,5960,5960,5960,5960,0
20240222,160800,282300600,5960,5960,5960,5960,0
20240222,160700,282300600,5960,5960,5960,5960,0
20240222,160600,282300600,5960,5960,5960,5960,1266
20240222,160500,282300600,5960,5960,5960,5960,0
20240222,160400,282300600,5960,5960,5960,5960,0
20240222,160300,282300600,5960,5960,5960,5960,0
20240222,160200,282300600,5960,5960,5960,5960,0
20240222,160100,282300600,5960,5960,5960,5960,0
20240222,160000,282300600,5960,5960,5960,5960,0
20240222,155900,282300600,5960,5960,5960,5960,0
20240222,155800,282300600,5960,5960,5960,5960,0
20240222,155700,282300600,5960,5960,5960,5960,0
20240222,155600,282300600,5960,5960,5960,5960,0
20240222,155500,282300600,5960,5960,5960,5960,0
20240222,155400,282300600,5960,5960,5960,5960,0
20240222,155300,282300600,5960,5960,5960,5960,0
20240222,155200,282300600,5960,5960,5960,5960,0
20240222,155100,282300600,5960,5960,5960,5960,0
20240222,155000,282300600,5960,5960,5960,5960,0
20240222,154900,282300600,5960,5960,5960,5960,0
20240222,154800,282300600,5960,5960,5960,5960,0
20240222,154700,282300600,5960,5960,5960,5960,0
20240222,154600,282300600,5960,5960,5960,5960,0
20240222,154500,282300600,5960,5960,5960,5960,0
20240222,154400,282300600,5960,5960,5960,5960,0
20240222,154300,282300600,5960,5960,5960,5960,0
20240222,154200,282300600,5960,5960,5960,5960,0
20240222,154100,282300600,5960,5960,5960,5960,0
20240222,154000,282300600,5960,5960,5960,5960,0
20240222,153900,282300600,5960,5960,5960,5960,0
20240222,153800,282300600,5960,5960,5960,5960,0
20240222,153700,282300600,5960,5960,5960,5960,0
20240222,153600,282300600,5960,5960,5960,5960,1266
20240222,153500,282300600,5960,5960,5960,5960,0
20240222,153400,282300600,5960,5960,5960,5960,0
20240222,153300,282300600,5960,5960,5960,5960,0
20240222,153200,282300600,5960,5960,5960,5960,0
20240222,153100,282300600,5960,5960,5960,5960,0
20240222,153000,282300600,5960,5960,5960,5960,1266
20240222,152900,274755240,5930,5930,5930,5930,0
20240222,152800,274755240,5930,5930,5930,5930,0
20240222,152700,274755240,5930,5930,5930,5930,0
20240222,152600,274755240,5930,5930,5930,5930,0
20240222,152500,274755240,5930,5930,5930,5930,0
20240222,152400,274755240,5930,5930,5930,5930,0
20240222,152300,274755240,5930,5930,5930,5930,0
20240222,152200,274755240,5930,5930,5930,5930,0
20240222,152100,274755240,5930,5930,5930,5930,0
20240222,152000,274755240,5930,5930,5930,5930,0
20240222,151900,274755240,5930,5940,5950,5930,312
20240222,151800,272904950,5940,5930,5940,5930,92
20240222,151700,272358800,5930,5930,5930,5930,12
20240222,151600,272287640,5930,5930,5930,5930,410
20240222,151500,269856340,5920,5940,5940,5920,3497
20240222,151400,249140000,5940,5940,5940,5940,147
20240222,151300,248266820,5940,5940,5940,5940,5
20240222,151200,248237120,5940,5940,5940,5940,14
20240222,151100,248153960,5960,5960,5960,5960,0
20240222,151000,248153960,5960,5960,5960,5960,411
20240222,150900,245704400,5960,5940,5960,5940,393
20240222,150800,243369960,5960,5960,5960,5930,25
20240222,150700,243221350,5960,5960,5960,5960,356
20240222,150600,241099590,5930,5960,5960,5930,4
20240222,150500,241075830,5960,5960,5960,5960,1
20240222,150400,241069870,5960,5960,5960,5960,1
20240222,150300,241063910,5930,5960,5960,5930,7
20240222,150200,241022370,5960,5960,5960,5960,1
20240222,150100,241016410,5960,5960,5960,5960,7
20240222,150000,240974690,5960,5960,5960,5960,1
20240222,145900,240968730,5960,5960,5960,5960,1
20240222,145800,240962770,5930,5960,5960,5930,2
20240222,145700,240950880,5930,5960,5960,5930,3
20240222,145600,240933060,5960,5960,5960,5960,1
20240222,145500,240927100,5930,5960,5960,5930,3
20240222,145400,240909280,5960,5960,5960,5960,1
20240222,145300,240903320,5930,5930,5930,5930,37
20240222,145200,240683910,5940,5940,5940,5930,53
20240222,145100,240369110,5940,5940,5940,5940,1
20240222,145000,240363170,5940,5930,5940,5930,3
20240222,144900,240345370,5940,5940,5940,5940,1
20240222,144800,240339430,5940,5930,5940,5930,4
20240222,144700,240315700,5940,5940,5940,5940,1
20240222,144600,240309760,5940,5940,5940,5940,1
20240222,144500,240303820,5940,5930,5940,5930,3
20240222,144400,240286020,5940,5940,5940,5930,575
20240222,144300,236876210,5940,5930,5940,5930,3
20240222,144200,236858410,5940,5940,5940,5940,1
20240222,144100,236852470,5940,5930,5940,5930,3
20240222,144000,236834670,5940,5940,5940,5940,3
20240222,143900,236816850,5940,5940,5940,5940,1
20240222,143800,236810910,5930,5930,5940,5930,5
20240222,143700,236781250,5940,5940,5940,5940,1
20240222,143600,236775310,5940,5930,5940,5930,7
20240222,143500,236733790,5940,5940,5940,5940,1
20240222,143400,236727850,5940,5940,5940,5940,1
20240222,143300,236721910,5930,5940,5940,5930,103
20240222,143200,236110110,5940,5940,5940,5940,1
20240222,143100,236104170,5930,5940,5940,5930,238
20240222,143000,234690820,5940,5940,5940,5940,1
20240222,142900,234684880,5940,5930,5940,5930,3
20240222,142800,234667080,5940,5940,5940,5940,5
20240222,142700,234637380,5940,5930,5940,5930,6
20240222,142600,234601790,5930,5940,5940,5930,3
20240222,142500,234583990,5940,5930,5940,5930,2
20240222,142400,234572120,5930,5940,5940,5930,3
20240222,142300,234554320,5940,5940,5940,5940,1
20240222,142200,234548380,5940,5930,5940,5930,3
20240222,142100,234530580,5940,5940,5940,5940,1
20240222,142000,234524640,5940,5940,5940,5940,1
20240222,141900,234518700,5930,5940,5940,5930,4
20240222,141800,234494960,5940,5940,5940,5940,1
20240222,141700,234489020,5930,5940,5940,5930,3
20240222,141600,234471220,5940,5940,5940,5940,1
20240222,141500,234465280,5930,5940,5940,5930,3
20240222,141400,234447480,5940,5940,5940,5940,0
20240222,141300,234447480,5940,5940,5940,5940,1
20240222,141200,234441540,5940,5920,5940,5920,3
20240222,141100,234423760,5940,5940,5940,5940,1
20240222,141000,234417820,5940,5930,5940,5930,460
20240222,140900,231690010,5940,5940,5940,5940,1
20240222,140800,231684070,5930,5940,5940,5930,33
20240222,140700,231488370,5930,5940,5940,5930,3
20240222,140600,231470570,5940,5930,5940,5930,431
20240222,140500,228914730,5940,5930,5940,5930,3
20240222,140400,228896930,5940,5940,5940,5940,1
20240222,140300,228890990,5940,5930,5940,5930,3
20240222,140200,228873190,5940,5940,5940,5940,10
20240222,140100,228813790,5940,5940,5940,5940,1
20240222,140000,228807850,5930,5940,5940,5930,3
20240222,135900,228790050,5940,5940,5940,5940,12
20240222,135800,228718770,5940,5930,5940,5930,3
20240222,135700,228700970,5940,5940,5940,5940,1
20240222,135600,228695030,5940,5930,5940,5930,4
20240222,135500,228671290,5940,5940,5940,5940,1
20240222,135400,228665350,5940,5940,5940,5940,1
20240222,135300,228659410,5930,5940,5940,5930,86
20240222,135200,228148590,5940,5950,5950,5940,151
20240222,135100,227251640,5950,5940,5950,5940,103
20240222,135000,226638810,5950,5950,5950,5950,1
20240222,134900,226632860,5950,5940,5950,5940,8
20240222,134800,226585280,5950,5950,5950,5950,1
20240222,134700,226579330,5950,5950,5950,5950,1
20240222,134600,226573380,5940,5950,5950,5940,3
20240222,134500,226555550,5950,5950,5950,5950,1
20240222,134400,226549600,5940,5950,5950,5940,3
20240222,134300,226531770,5950,5950,5950,5950,1
20240222,134200,226525820,5940,5950,5950,5940,301
20240222,134100,224737870,5940,5950,5950,5940,3
20240222,134000,224720040,5950,5950,5950,5940,7
20240222,133900,224678410,5940,5950,5950,5940,3
20240222,133800,224660580,5950,5950,5950,5950,1
20240222,133700,224654630,5940,5950,5950,5940,3
20240222,133600,224636800,5950,5950,5950,5950,201
20240222,133500,223440850,5950,5950,5950,5950,0
20240222,133400,223440850,5950,5940,5950,5940,7
20240222,133300,223399260,5950,5950,5950,5950,1
20240222,133200,223393310,5950,5940,5950,5940,3
20240222,133100,223375480,5950,5950,5950,5950,1
20240222,133000,223369530,5950,5940,5950,5940,3
20240222,132900,223351700,5950,5950,5950,5950,1
20240222,132800,223345750,5950,5950,5950,5950,1
20240222,132700,223339800,5950,5940,5950,5940,3
20240222,132600,223321970,5940,5950,5950,5940,101
20240222,132500,222722020,5950,5950,5950,5940,4
20240222,132400,222698240,5950,5940,5950,5940,346
20240222,132300,220642990,5950,5950,5950,5950,1
20240222,132200,220637040,5940,5950,5950,5940,3
20240222,132100,220619210,5950,5950,5950,5950,1
20240222,132000,220613260,5950,5940,5950,5940,3
20240222,131900,220595430,5950,5950,5950,5950,1
20240222,131800,220589480,5950,5940,5950,5940,3
20240222,131700,220571650,5950,5950,5950,5950,1
20240222,131600,220565700,5940,5950,5950,5940,593
20240222,131500,217043270,5940,5950,5950,5940,3
20240222,131400,217025440,5950,5950,5950,5950,1
20240222,131300,217019490,5940,5950,5950,5940,3
20240222,131200,217001660,5950,5950,5950,5950,1
20240222,131100,216995710,5950,5940,5950,5940,3
20240222,131000,216977880,5950,5950,5950,5950,11
20240222,130900,216912430,5950,5950,5950,5950,1
20240222,130800,216906480,5940,5950,5950,5940,3
20240222,130700,216888650,5960,5960,5960,5960,1
20240222,130600,216882690,5960,5960,5960,5940,11
20240222,130500,216817170,5960,5960,5960,5960,1
20240222,130400,216811210,5960,5940,5960,5940,3
20240222,130300,216793370,5960,5960,5960,5960,1
20240222,130200,216787410,5960,5960,5960,5960,1
20240222,130100,216781450,5940,5960,5960,5940,3
20240222,130000,216763610,5960,5960,5960,5960,6
20240222,125900,216727850,5940,5960,5960,5940,3
20240222,125800,216710010,5940,5960,5960,5940,32
20240222,125700,216519910,5940,5960,5960,5940,2
20240222,125600,216508010,5940,5960,5960,5940,3
20240222,125500,216490170,5960,5960,5960,5960,0
20240222,125400,216490170,5960,5960,5960,5940,15
20240222,125300,216400810,5960,5960,5960,5960,1
20240222,125200,216394850,5960,5940,5960,5940,3
20240222,125100,216377010,5970,5970,5970,5970,1
20240222,125000,216371040,5970,5940,5970,5940,271
20240222,124900,214761270,5940,5940,5970,5940,73
20240222,124800,214327620,5970,5970,5970,5970,1
20240222,124700,214321650,5970,5940,5970,5940,3
20240222,124600,214303800,5970,5970,5970,5970,1
20240222,124500,214297830,5970,5940,5970,5940,3
20240222,124400,214279980,5970,5970,5970,5970,1
20240222,124300,214274010,5970,5970,5970,5970,1
20240222,124200,214268040,5940,5950,5970,5940,270
20240222,124100,212662540,5950,5970,5970,5950,81
20240222,124000,212180570,5970,5950,5970,5950,3
20240222,123900,212162700,5970,5970,5970,5970,1
20240222,123800,212156730,5970,5950,5970,5950,3
20240222,123700,212138860,5970,5970,5970,5970,1
20240222,123600,212132890,5970,5970,5970,5970,1
20240222,123500,212126920,5950,5970,5970,5950,3
20240222,123400,212109050,5970,5970,5970,5970,1
20240222,123300,212103080,5970,5950,5970,5950,3
20240222,123200,212085210,5950,5970,5970,5950,2
20240222,123100,212073290,5970,5970,5970,5970,1
20240222,123000,212067320,5950,5970,5970,5950,3
20240222,122900,212049450,5970,5970,5970,5970,1
20240222,122800,212043480,5950,5970,5970,5950,3
20240222,122700,212025610,5970,5970,5970,5970,1
20240222,122600,212019640,5970,5950,5970,5950,3
20240222,122500,212001770,5970,5970,5970,5970,1
20240222,122400,211995800,5970,5970,5970,5970,1
20240222,122300,211989830,5940,5970,5970,5940,7
20240222,122200,211948100,5970,5970,5970,5970,1
20240222,122100,211942130,5940,5970,5970,5940,344
20240222,122000,209898740,5970,5970,5970,5970,1
20240222,121900,209892770,5940,5970,5970,5940,3
20240222,121800,209874920,5970,5970,5970,5970,1
20240222,121700,209868950,5970,5970,5970,5970,1
20240222,121600,209862980,5940,5960,5960,5940,169
20240222,121500,208855780,5970,5970,5970,5970,1
20240222,121400,208849810,5970,5940,5970,5940,3
20240222,121300,208831960,5970,5970,5970,5970,1
20240222,121200,208825990,5970,5970,5970,5970,1
20240222,121100,208820020,5940,5970,5970,5940,3
20240222,121000,208802170,5970,5970,5970,5970,1
20240222,120900,208796200,5970,5970,5970,5940,9
20240222,120800,208742530,5970,5970,5970,5970,1
20240222,120700,208736560,5970,5940,5970,5940,3
20240222,120600,208718710,5970,5970,5970,5970,11
20240222,120500,208653040,5970,5970,5970,5970,1
20240222,120400,208647070,5940,5970,5970,5940,3
20240222,120300,208629220,5970,5970,5970,5970,1
20240222,120200,208623250,5970,5940,5970,5940,3
20240222,120100,208605400,5970,5970,5970,5970,1
20240222,120000,208599430,5970,5940,5970,5940,3
20240222,115900,208581580,5970,5940,5970,5940,31
20240222,115800,208397410,5970,5970,5970,5970,1
20240222,115700,208391440,5940,5940,5970,5940,108
20240222,115600,207749890,5950,5970,5970,5950,606
20240222,115500,204144170,5970,5950,5970,5950,4
20240222,115400,204120350,5970,5970,5970,5970,1
20240222,115300,204114380,5970,5950,5970,5950,3
20240222,115200,204096510,5970,5970,5970,5970,1
20240222,115100,204090540,5950,5970,5970,5950,169
20240222,115000,203084970,5950,5970,5970,5950,68
20240222,114900,202680350,5970,5970,5970,5970,1
20240222,114800,202674380,5950,5970,5970,5950,3
20240222,114700,202656510,5970,5970,5970,5970,1
20240222,114600,202650540,5970,5970,5970,5970,1
20240222,114500,202644570,5950,5970,5970,5950,4
20240222,114400,202620750,5970,5970,5970,5970,1
20240222,114300,202614780,5950,5970,5970,5950,4
20240222,114200,202590960,5970,5970,5970,5970,1
20240222,114100,202584990,5950,5970,5970,5950,4
20240222,114000,202561170,5970,5970,5970,5970,1
20240222,113900,202555200,5970,5970,5970,5970,1
20240222,113800,202549230,5950,5970,5970,5950,88
20240222,113700,202023930,5970,5970,5970,5970,0
20240222,113600,202023930,5970,5950,5970,5950,7
20240222,113500,201982200,5970,5970,5970,5970,1
20240222,113400,201976230,5970,5950,5970,5950,4
20240222,113300,201952410,5970,5970,5970,5970,1
20240222,113200,201946440,5970,5970,5970,5970,1
20240222,113100,201940470,5970,5950,5970,5950,4
20240222,113000,201916650,5970,5970,5970,5970,2
20240222,112900,201904710,5970,5970,5970,5960,6
20240222,112800,201868930,5970,5970,5970,5970,3
20240222,112700,201851020,5970,5950,5970,5950,30
20240222,112600,201672500,5970,5970,5970,5970,6
20240222,112500,201636680,5970,5970,5970,5970,1
20240222,112400,201630710,5970,5950,5970,5950,4
20240222,112300,201606890,5970,5980,5980,5950,7
20240222,112200,201565100,5980,5950,5980,5950,21
20240222,112100,201439700,5970,5970,5970,5970,1
20240222,112000,201433730,5950,5970,5970,5950,2
20240222,111900,201421810,5950,5970,5970,5950,4
20240222,111800,201397990,5970,5970,5970,5970,1
20240222,111700,201392020,5950,5970,5970,5950,4
20240222,111600,201368200,5950,5950,5950,5950,148
20240222,111500,200487600,5950,5940,5950,5940,4
20240222,111400,200463830,5950,5950,5950,5950,2
20240222,111300,200451930,5950,5950,5950,5950,1
20240222,111200,200445980,5940,5950,5950,5940,7
20240222,111100,200404390,5950,5950,5950,5950,1
20240222,111000,200398440,5930,5950,5950,5930,4
20240222,110900,200374700,5950,5950,5950,5950,1
20240222,110800,200368750,5950,5930,5950,5930,4
20240222,110700,200345010,5950,5950,5950,5950,1
20240222,110600,200339060,5950,5950,5950,5950,1
20240222,110500,200333110,5930,5950,5950,5930,4
20240222,110400,200309370,5950,5950,5950,5950,1
20240222,110300,200303420,5930,5950,5950,5930,4
20240222,110200,200279680,5950,5950,5950,5950,1
20240222,110100,200273730,5940,5950,5950,5940,2
20240222,110000,200261840,5930,5950,5950,5930,7
20240222,105900,200220310,5950,5950,5950,5950,1
20240222,105800,200214360,5930,5930,5930,5930,70
20240222,105700,199799260,5940,5940,5940,5940,1
20240222,105600,199793320,5950,5940,5950,5930,364
20240222,105500,197633830,5950,5940,5950,5940,136
20240222,105400,196824640,5950,5950,5950,5950,1
20240222,105300,196818690,5940,5940,5950,5940,9
20240222,105200,196765190,5950,5950,5950,5950,1
20240222,105100,196759240,5950,5940,5950,5940,4
20240222,105000,196735470,5950,5950,5950,5950,1
20240222,104900,196729520,5950,5950,5950,5950,198
20240222,104800,195551420,5980,5980,5980,5980,21
20240222,104700,195425840,5980,5980,5980,5980,1
20240222,104600,195419860,5950,5980,5980,5950,4
20240222,104500,195396030,5960,5960,5960,5960,1
20240222,104400,195390070,5960,5960,5960,5960,2
20240222,104300,195378150,5980,5980,5980,5980,2
20240222,104200,195366190,5980,5950,5980,5950,4
20240222,104100,195342360,5980,5980,5980,5980,501
20240222,104000,192346380,5980,5980,5980,5980,1
20240222,103900,192340400,5950,5980,5980,5950,104
20240222,103800,191718570,5980,5950,5980,5950,6
20240222,103700,191682840,5980,5950,5980,5950,4
20240222,103600,191659010,5980,5980,5980,5980,1
20240222,103500,191653030,5980,5980,5980,5980,1
20240222,103400,191647050,5950,5980,5980,5950,4
20240222,103300,191623220,5960,5980,5980,5960,11
20240222,103200,191557640,5950,5980,5980,5950,9
20240222,103100,191504060,5980,5980,5980,5980,1
20240222,103000,191498080,5980,5950,5980,5950,3341
20240222,102900,171551730,5970,5970,5970,5970,1
20240222,102800,171545760,5970,5960,5970,5960,337
20240222,102700,169536000,5950,5950,5960,5950,7
20240222,102600,169494340,5950,5950,5950,5950,0
20240222,102500,169494340,5950,5950,5950,5950,3
20240222,102400,169476490,5960,5960,5960,5960,40
20240222,102300,169238090,5960,5950,5960,5950,53
20240222,102200,168922240,5950,5950,5950,5950,0
20240222,102100,168922240,5950,5950,5950,5950,0
20240222,102000,168922240,5950,5950,5950,5950,221
20240222,101900,167607290,5950,5950,5950,5950,16
20240222,101800,167512090,5950,5940,5950,5930,164
20240222,101700,166537950,5920,5920,5920,5920,0
20240222,101600,166537950,5920,5920,5920,5920,3
20240222,101500,166520190,5940,5940,5940,5940,0
20240222,101400,166520190,5940,5920,5940,5920,235
20240222,101300,165124990,5920,5920,5920,5920,3
20240222,101200,165107230,5920,5920,5920,5920,0
20240222,101100,165107230,5920,5920,5920,5920,3
20240222,101000,165089470,5920,5920,5920,5920,47
20240222,100900,164811230,5920,5920,5920,5920,0
20240222,100800,164811230,5920,5920,5920,5920,3
20240222,100700,164793470,5920,5920,5920,5920,800
20240222,100600,160057470,5920,5920,5920,5920,3
20240222,100500,160039710,5940,5940,5940,5940,3
20240222,100400,160021890,5920,5920,5920,5920,3
20240222,100300,160004130,5920,5920,5920,5920,0
20240222,100200,160004130,5920,5920,5920,5920,300
20240222,100100,158228130,5940,5910,5940,5910,14
20240222,100000,158145360,5910,5920,5920,5910,1263
20240222,095900,150680000,5910,5920,5920,5910,171
20240222,095800,149667710,5920,5920,5920,5920,0
20240222,095700,149667710,5920,5910,5920,5910,104
20240222,095600,149052070,5910,5910,5910,5910,0
20240222,095500,149052070,5910,5910,5910,5910,13
20240222,095400,148975240,5910,5920,5920,5910,30
20240222,095300,148797890,5910,5910,5910,5910,0
20240222,095200,148797890,5910,5910,5910,5910,3
20240222,095100,148780160,5910,5910,5910,5910,111
20240222,095000,148124150,5910,5910,5910,5910,0
20240222,094900,148124150,5910,5920,5920,5910,342
20240222,094800,146102780,5920,5920,5920,5920,5
20240222,094700,146073180,5910,5910,5910,5910,3
20240222,094600,146055450,5910,5910,5910,5910,30
20240222,094500,145878150,5910,5910,5910,5910,3
20240222,094400,145860420,5940,5940,5940,5940,20
20240222,094300,145741620,5910,5910,5910,5910,0
20240222,094200,145741620,5910,5930,5930,5910,747
20240222,094100,141326130,5930,5930,5930,5930,11
20240222,094000,141260900,5910,5920,5920,5910,303
20240222,093900,139469790,5930,5930,5930,5930,1
20240222,093800,139463860,5930,5930,5930,5920,207
20240222,093700,138237380,5920,5920,5920,5920,197
20240222,093600,137071140,5920,5900,5920,5900,1144
20240222,093500,130321380,5900,5910,5910,5900,4992
20240222,093400,100859230,5910,5910,5910,5910,4105
20240222,093300,76598680,5910,5920,5920,5910,357
20240222,093200,74485470,5920,5920,5920,5920,1000
20240222,093100,68565470,5920,5920,5920,5920,1058
20240222,093000,62302110,5930,5930,5930,5930,0
20240222,092900,62302110,5930,5920,5940,5920,1173
20240222,092800,55357600,5930,5930,5930,5930,1165
20240222,092700,48449150,5940,5940,5940,5940,0
20240222,092600,48449150,5940,5940,5940,5940,227
20240222,092500,47100770,5940,5940,5940,5940,46
20240222,092400,46827530,5940,5940,5940,5940,2
20240222,092300,46815650,5940,5940,5940,5940,33
20240222,092200,46619630,5930,5930,5930,5930,53
20240222,092100,46305340,5930,5950,5950,5930,1804
20240222,092000,35591250,5940,5940,5940,5940,11
20240222,091900,35525910,5940,5940,5940,5940,23
20240222,091800,35389290,5950,5940,5950,5940,519
20240222,091700,32304740,5950,5950,5950,5950,12
20240222,091600,32233340,5940,5950,5950,5940,84
20240222,091500,31733880,5940,5940,5940,5940,0
20240222,091400,31733880,5940,5940,5940,5940,3
20240222,091300,31716060,5950,5950,5950,5950,126
20240222,091200,30966360,5950,5940,5950,5940,133
20240222,091100,30175340,5950,5950,5950,5950,1001
20240222,091000,24219390,5940,5940,5940,5940,0
20240222,090900,24219390,5940,5940,5940,5940,3
20240222,090800,24201570,5940,5940,5940,5940,678
20240222,090700,20174250,5940,5940,5940,5940,340
20240222,090600,18154650,5940,5940,5940,5940,0
20240222,090500,18154650,5940,5950,5950,5940,935
20240222,090400,12596210,5960,5960,5960,5960,109
20240222,090300,11946570,5960,5960,5960,5960,2
20240222,090200,11934650,5960,5970,5970,5960,414
20240222,090100,9466750,5960,5990,5990,5950,153
20240222,090000,8555540,5980,6040,6040,5980,1425