KissMeData/023410/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190600,620453160,3680,3680,3680,3680,2782
20240222,190500,620453160,3680,3680,3680,3680,0
20240222,190400,620453160,3680,3680,3680,3680,0
20240222,190300,620453160,3680,3680,3680,3680,0
20240222,190200,620453160,3680,3680,3680,3680,0
20240222,190100,620453160,3680,3680,3680,3680,0
20240222,190000,620453160,3680,3680,3680,3680,0
20240222,185900,620453160,3680,3680,3680,3680,0
20240222,185800,620453160,3680,3680,3680,3680,0
20240222,185700,620453160,3680,3680,3680,3680,0
20240222,185600,620453160,3680,3680,3680,3680,0
20240222,185500,620453160,3680,3680,3680,3680,0
20240222,185400,620453160,3680,3680,3680,3680,0
20240222,185300,620453160,3680,3680,3680,3680,0
20240222,185200,620453160,3680,3680,3680,3680,0
20240222,185100,620453160,3680,3680,3680,3680,0
20240222,185000,620453160,3680,3680,3680,3680,0
20240222,184900,620453160,3680,3680,3680,3680,0
20240222,184800,620453160,3680,3680,3680,3680,0
20240222,184700,620453160,3680,3680,3680,3680,0
20240222,184600,620453160,3680,3680,3680,3680,0
20240222,184500,620453160,3680,3680,3680,3680,0
20240222,184400,620453160,3680,3680,3680,3680,0
20240222,184300,620453160,3680,3680,3680,3680,0
20240222,184200,620453160,3680,3680,3680,3680,0
20240222,184100,620453160,3680,3680,3680,3680,0
20240222,184000,620453160,3680,3680,3680,3680,0
20240222,183900,620453160,3680,3680,3680,3680,0
20240222,183800,620453160,3680,3680,3680,3680,0
20240222,183700,620453160,3680,3680,3680,3680,0
20240222,183600,620453160,3680,3680,3680,3680,2782
20240222,183500,620453160,3680,3680,3680,3680,0
20240222,183400,620453160,3680,3680,3680,3680,0
20240222,183300,620453160,3680,3680,3680,3680,0
20240222,183200,620453160,3680,3680,3680,3680,0
20240222,183100,620453160,3680,3680,3680,3680,0
20240222,183000,620453160,3680,3680,3680,3680,0
20240222,182900,620453160,3680,3680,3680,3680,0
20240222,182800,620453160,3680,3680,3680,3680,0
20240222,182700,620453160,3680,3680,3680,3680,0
20240222,182600,620453160,3680,3680,3680,3680,0
20240222,182500,620453160,3680,3680,3680,3680,0
20240222,182400,620453160,3680,3680,3680,3680,0
20240222,182300,620453160,3680,3680,3680,3680,0
20240222,182200,620453160,3680,3680,3680,3680,0
20240222,182100,620453160,3680,3680,3680,3680,0
20240222,182000,620453160,3680,3680,3680,3680,0
20240222,181900,620453160,3680,3680,3680,3680,0
20240222,181800,620453160,3680,3680,3680,3680,0
20240222,181700,620453160,3680,3680,3680,3680,0
20240222,181600,620453160,3680,3680,3680,3680,0
20240222,181500,620453160,3680,3680,3680,3680,0
20240222,181400,620453160,3680,3680,3680,3680,0
20240222,181300,620453160,3680,3680,3680,3680,0
20240222,181200,620453160,3680,3680,3680,3680,0
20240222,181100,620453160,3680,3680,3680,3680,0
20240222,181000,620453160,3680,3680,3680,3680,0
20240222,180900,620453160,3680,3680,3680,3680,0
20240222,180800,620453160,3680,3680,3680,3680,0
20240222,180700,620453160,3680,3680,3680,3680,0
20240222,180600,620453160,3680,3680,3680,3680,2782
20240222,180500,620453160,3680,3680,3680,3680,0
20240222,180400,620453160,3680,3680,3680,3680,0
20240222,180300,620453160,3680,3680,3680,3680,0
20240222,180200,620453160,3680,3680,3680,3680,0
20240222,180100,620453160,3680,3680,3680,3680,0
20240222,180000,620453160,3680,3680,3680,3680,0
20240222,175900,620453160,3680,3680,3680,3680,0
20240222,175800,620453160,3680,3680,3680,3680,0
20240222,175700,620453160,3680,3680,3680,3680,0
20240222,175600,620453160,3680,3680,3680,3680,0
20240222,175500,620453160,3680,3680,3680,3680,0
20240222,175400,620453160,3680,3680,3680,3680,0
20240222,175300,620453160,3680,3680,3680,3680,0
20240222,175200,620453160,3680,3680,3680,3680,0
20240222,175100,620453160,3680,3680,3680,3680,0
20240222,175000,620453160,3680,3680,3680,3680,0
20240222,174900,620453160,3680,3680,3680,3680,0
20240222,174800,620453160,3680,3680,3680,3680,0
20240222,174700,620453160,3680,3680,3680,3680,0
20240222,174600,620453160,3680,3680,3680,3680,0
20240222,174500,620453160,3680,3680,3680,3680,0
20240222,174400,620453160,3680,3680,3680,3680,0
20240222,174300,620453160,3680,3680,3680,3680,0
20240222,174200,620453160,3680,3680,3680,3680,0
20240222,174100,620453160,3680,3680,3680,3680,0
20240222,174000,620453160,3680,3680,3680,3680,0
20240222,173900,620453160,3680,3680,3680,3680,0
20240222,173800,620453160,3680,3680,3680,3680,0
20240222,173700,620453160,3680,3680,3680,3680,0
20240222,173600,620453160,3680,3680,3680,3680,2782
20240222,173500,620453160,3680,3680,3680,3680,0
20240222,173400,620453160,3680,3680,3680,3680,0
20240222,173300,620453160,3680,3680,3680,3680,0
20240222,173200,620453160,3680,3680,3680,3680,0
20240222,173100,620453160,3680,3680,3680,3680,0
20240222,173000,620453160,3680,3680,3680,3680,0
20240222,172900,620453160,3680,3680,3680,3680,0
20240222,172800,620453160,3680,3680,3680,3680,0
20240222,172700,620453160,3680,3680,3680,3680,0
20240222,172600,620453160,3680,3680,3680,3680,0
20240222,172500,620453160,3680,3680,3680,3680,0
20240222,172400,620453160,3680,3680,3680,3680,0
20240222,172300,620453160,3680,3680,3680,3680,0
20240222,172200,620453160,3680,3680,3680,3680,0
20240222,172100,620453160,3680,3680,3680,3680,0
20240222,172000,620453160,3680,3680,3680,3680,0
20240222,171900,620453160,3680,3680,3680,3680,0
20240222,171800,620453160,3680,3680,3680,3680,0
20240222,171700,620453160,3680,3680,3680,3680,0
20240222,171600,620453160,3680,3680,3680,3680,0
20240222,171500,620453160,3680,3680,3680,3680,0
20240222,171400,620453160,3680,3680,3680,3680,0
20240222,171300,620453160,3680,3680,3680,3680,0
20240222,171200,620453160,3680,3680,3680,3680,0
20240222,171100,620453160,3680,3680,3680,3680,0
20240222,171000,620453160,3680,3680,3680,3680,0
20240222,170900,620453160,3680,3680,3680,3680,0
20240222,170800,620453160,3680,3680,3680,3680,0
20240222,170700,620453160,3680,3680,3680,3680,0
20240222,170600,620453160,3680,3680,3680,3680,2782
20240222,170500,620453160,3680,3680,3680,3680,0
20240222,170400,620453160,3680,3680,3680,3680,0
20240222,170300,620453160,3680,3680,3680,3680,0
20240222,170200,620453160,3680,3680,3680,3680,0
20240222,170100,620453160,3680,3680,3680,3680,0
20240222,170000,620453160,3680,3680,3680,3680,0
20240222,165900,620453160,3680,3680,3680,3680,0
20240222,165800,620453160,3680,3680,3680,3680,0
20240222,165700,620453160,3680,3680,3680,3680,0
20240222,165600,620453160,3680,3680,3680,3680,0
20240222,165500,620453160,3680,3680,3680,3680,0
20240222,165400,620453160,3680,3680,3680,3680,0
20240222,165300,620453160,3680,3680,3680,3680,0
20240222,165200,620453160,3680,3680,3680,3680,0
20240222,165100,620453160,3680,3680,3680,3680,0
20240222,165000,620453160,3680,3680,3680,3680,0
20240222,164900,620453160,3680,3680,3680,3680,0
20240222,164800,620453160,3680,3680,3680,3680,0
20240222,164700,620453160,3680,3680,3680,3680,0
20240222,164600,620453160,3680,3680,3680,3680,0
20240222,164500,620453160,3680,3680,3680,3680,0
20240222,164400,620453160,3680,3680,3680,3680,0
20240222,164300,620453160,3680,3680,3680,3680,0
20240222,164200,620453160,3680,3680,3680,3680,0
20240222,164100,620453160,3680,3680,3680,3680,0
20240222,164000,620453160,3680,3680,3680,3680,0
20240222,163900,620453160,3680,3680,3680,3680,0
20240222,163800,620453160,3680,3680,3680,3680,0
20240222,163700,620453160,3680,3680,3680,3680,0
20240222,163600,620453160,3680,3680,3680,3680,2782
20240222,163500,620453160,3680,3680,3680,3680,0
20240222,163400,620453160,3680,3680,3680,3680,0
20240222,163300,620453160,3680,3680,3680,3680,0
20240222,163200,620453160,3680,3680,3680,3680,0
20240222,163100,620453160,3680,3680,3680,3680,0
20240222,163000,620453160,3680,3680,3680,3680,0
20240222,162900,620453160,3680,3680,3680,3680,0
20240222,162800,620453160,3680,3680,3680,3680,0
20240222,162700,620453160,3680,3680,3680,3680,0
20240222,162600,620453160,3680,3680,3680,3680,0
20240222,162500,620453160,3680,3680,3680,3680,0
20240222,162400,620453160,3680,3680,3680,3680,0
20240222,162300,620453160,3680,3680,3680,3680,0
20240222,162200,620453160,3680,3680,3680,3680,0
20240222,162100,620453160,3680,3680,3680,3680,0
20240222,162000,620453160,3680,3680,3680,3680,0
20240222,161900,620453160,3680,3680,3680,3680,0
20240222,161800,620453160,3680,3680,3680,3680,0
20240222,161700,620453160,3680,3680,3680,3680,0
20240222,161600,620453160,3680,3680,3680,3680,0
20240222,161500,620453160,3680,3680,3680,3680,0
20240222,161400,620453160,3680,3680,3680,3680,0
20240222,161300,620453160,3680,3680,3680,3680,0
20240222,161200,620453160,3680,3680,3680,3680,0
20240222,161100,620453160,3680,3680,3680,3680,0
20240222,161000,620453160,3680,3680,3680,3680,0
20240222,160900,620453160,3680,3680,3680,3680,0
20240222,160800,620453160,3680,3680,3680,3680,0
20240222,160700,620453160,3680,3680,3680,3680,0
20240222,160600,620453160,3680,3680,3680,3680,2782
20240222,160500,620453160,3680,3680,3680,3680,0
20240222,160400,620453160,3680,3680,3680,3680,0
20240222,160300,620453160,3680,3680,3680,3680,0
20240222,160200,620453160,3680,3680,3680,3680,0
20240222,160100,620453160,3680,3680,3680,3680,0
20240222,160000,620453160,3680,3680,3680,3680,0
20240222,155900,620453160,3680,3680,3680,3680,0
20240222,155800,620453160,3680,3680,3680,3680,0
20240222,155700,620453160,3680,3680,3680,3680,0
20240222,155600,620453160,3680,3680,3680,3680,0
20240222,155500,620453160,3680,3680,3680,3680,0
20240222,155400,620453160,3680,3680,3680,3680,0
20240222,155300,620453160,3680,3680,3680,3680,0
20240222,155200,620453160,3680,3680,3680,3680,0
20240222,155100,620453160,3680,3680,3680,3680,0
20240222,155000,620453160,3680,3680,3680,3680,0
20240222,154900,620453160,3680,3680,3680,3680,0
20240222,154800,620453160,3680,3680,3680,3680,0
20240222,154700,620453160,3680,3680,3680,3680,0
20240222,154600,620453160,3680,3680,3680,3680,0
20240222,154500,620453160,3680,3680,3680,3680,0
20240222,154400,620453160,3680,3680,3680,3680,0
20240222,154300,620453160,3680,3680,3680,3680,0
20240222,154200,620453160,3680,3680,3680,3680,0
20240222,154100,620453160,3680,3680,3680,3680,0
20240222,154000,620453160,3680,3680,3680,3680,0
20240222,153900,620453160,3680,3680,3680,3680,0
20240222,153800,620453160,3680,3680,3680,3680,0
20240222,153700,620453160,3680,3680,3680,3680,0
20240222,153600,620453160,3680,3680,3680,3680,2782
20240222,153500,620453160,3680,3680,3680,3680,0
20240222,153400,620453160,3680,3680,3680,3680,0
20240222,153300,620453160,3680,3680,3680,3680,0
20240222,153200,620453160,3680,3680,3680,3680,0
20240222,153100,620453160,3680,3680,3680,3680,0
20240222,153000,620453160,3680,3680,3680,3680,2782
20240222,152900,610215400,3680,3680,3680,3680,0
20240222,152800,610215400,3680,3680,3680,3680,0
20240222,152700,610215400,3680,3680,3680,3680,0
20240222,152600,610215400,3680,3680,3680,3680,0
20240222,152500,610215400,3680,3680,3680,3680,0
20240222,152400,610215400,3680,3680,3680,3680,0
20240222,152300,610215400,3680,3680,3680,3680,0
20240222,152200,610215400,3680,3680,3680,3680,0
20240222,152100,610215400,3680,3680,3680,3680,0
20240222,152000,610215400,3680,3680,3680,3680,0
20240222,151900,610215400,3680,3680,3680,3670,1144
20240222,151800,606011875,3680,3675,3680,3675,446
20240222,151700,604372630,3675,3680,3680,3670,395
20240222,151600,602920275,3680,3675,3680,3675,206
20240222,151500,602162320,3675,3675,3675,3670,315
20240222,151400,601005195,3675,3675,3675,3675,249
20240222,151300,600090120,3675,3675,3675,3675,221
20240222,151200,599277945,3675,3675,3675,3675,492
20240222,151100,597469845,3675,3680,3680,3675,949
20240222,151000,593982250,3680,3680,3680,3680,195
20240222,150900,593264650,3680,3675,3680,3675,184
20240222,150800,592587630,3675,3675,3680,3675,587
20240222,150700,590430020,3680,3680,3680,3675,1057
20240222,150600,586544415,3680,3680,3680,3680,239
20240222,150500,585664895,3680,3680,3680,3675,629
20240222,150400,583350315,3680,3680,3680,3680,222
20240222,150300,582533355,3680,3685,3685,3680,435
20240222,150200,580932475,3685,3680,3685,3680,224
20240222,150100,580107075,3685,3685,3685,3680,236
20240222,150000,579237915,3685,3680,3685,3680,208
20240222,145900,578472375,3680,3680,3680,3680,1164
20240222,145800,574188855,3680,3680,3680,3680,143
20240222,145700,573662615,3680,3680,3680,3675,423
20240222,145600,572105990,3680,3680,3680,3680,75
20240222,145500,571829990,3680,3680,3680,3675,284
20240222,145400,570784885,3680,3680,3680,3680,39
20240222,145300,570641365,3680,3680,3680,3680,180
20240222,145200,569978965,3675,3680,3680,3675,184
20240222,145100,569301860,3680,3680,3680,3680,83
20240222,145000,568996420,3680,3680,3680,3675,589
20240222,144900,566831415,3680,3680,3680,3680,288
20240222,144800,565771575,3680,3680,3680,3675,117
20240222,144700,565341030,3680,3680,3680,3680,71
20240222,144600,565079750,3680,3680,3680,3680,951
20240222,144500,561580070,3675,3680,3680,3675,99
20240222,144400,561215775,3680,3680,3680,3680,162
20240222,144300,560619615,3675,3680,3680,3675,153
20240222,144200,560056700,3680,3680,3680,3675,218
20240222,144100,559254550,3680,3675,3680,3670,1998
20240222,144000,551911310,3675,3675,3675,3675,133
20240222,143900,551422535,3675,3670,3675,3670,85
20240222,143800,551110185,3675,3670,3675,3670,43
20240222,143700,550952230,3675,3675,3675,3675,502
20240222,143600,549107380,3670,3675,3675,3670,57
20240222,143500,548897950,3675,3675,3675,3675,136
20240222,143400,548398150,3675,3675,3675,3670,1199
20240222,143300,543991830,3670,3675,3675,3670,133
20240222,143200,543503075,3675,3675,3675,3675,53
20240222,143100,543308300,3670,3675,3675,3670,238
20240222,143000,542434000,3675,3675,3675,3675,150
20240222,142900,541882750,3675,3675,3675,3670,84
20240222,142800,541574070,3675,3675,3675,3675,99
20240222,142700,541210245,3675,3675,3675,3675,210
20240222,142600,540438495,3675,3670,3675,3670,121
20240222,142500,539993890,3670,3675,3675,3670,1702
20240222,142400,533745680,3675,3675,3675,3670,220
20240222,142300,532937200,3675,3675,3675,3675,120
20240222,142200,532496200,3675,3675,3675,3670,596
20240222,142100,530305920,3675,3675,3675,3670,375
20240222,142000,528928045,3675,3675,3675,3670,3529
20240222,141900,515971970,3675,3675,3675,3670,186
20240222,141800,515288440,3675,3675,3675,3675,143
20240222,141700,514762915,3675,3675,3675,3670,116
20240222,141600,514336635,3675,3675,3675,3675,104
20240222,141500,513954435,3670,3675,3675,3670,272
20240222,141400,512954905,3675,3675,3680,3675,206
20240222,141300,512197770,3675,3675,3680,3675,246
20240222,141200,511292585,3680,3675,3680,3670,214
20240222,141100,510505965,3675,3675,3675,3675,152
20240222,141000,509947365,3675,3675,3675,3670,111
20240222,140900,509539460,3675,3675,3680,3675,644
20240222,140800,507172185,3675,3680,3680,3675,926
20240222,140700,503768785,3675,3680,3680,3675,72
20240222,140600,503503900,3680,3680,3680,3675,299
20240222,140500,502404185,3680,3680,3680,3675,85
20240222,140400,502091450,3680,3680,3680,3680,89
20240222,140300,501763930,3680,3675,3680,3675,140
20240222,140200,501248750,3680,3680,3680,3680,243
20240222,140100,500354510,3680,3680,3680,3680,72
20240222,140000,500089550,3680,3680,3680,3675,169
20240222,135900,499467650,3680,3680,3680,3680,91
20240222,135800,499132770,3680,3675,3680,3675,134
20240222,135700,498639670,3680,3680,3680,3680,192
20240222,135600,497933110,3680,3675,3680,3675,75
20240222,135500,497657130,3680,3680,3680,3680,123
20240222,135400,497204490,3680,3680,3680,3680,170
20240222,135300,496578890,3680,3680,3680,3675,227
20240222,135200,495743605,3680,3680,3680,3680,84
20240222,135100,495434485,3680,3680,3680,3675,180
20240222,135000,494772105,3680,3680,3680,3680,124
20240222,134900,494315785,3680,3675,3680,3675,81
20240222,134800,494017725,3680,3680,3680,3680,211
20240222,134700,493241245,3680,3680,3680,3675,70
20240222,134600,492983650,3680,3680,3680,3675,116
20240222,134500,492556790,3680,3680,3680,3675,143
20240222,134400,492030600,3680,3680,3680,3675,206
20240222,134300,491272540,3680,3680,3680,3680,99
20240222,134200,490908220,3680,3680,3680,3680,149
20240222,134100,490359900,3675,3680,3680,3675,85
20240222,134000,490047120,3680,3680,3680,3675,173
20240222,133900,489410755,3675,3680,3680,3675,125
20240222,133800,488950775,3680,3680,3680,3675,105
20240222,133700,488564475,3680,3680,3680,3675,461
20240222,133600,486869515,3680,3680,3680,3680,44
20240222,133500,486707595,3680,3680,3680,3680,253
20240222,133400,485776555,3675,3680,3680,3675,118
20240222,133300,485342335,3680,3680,3680,3680,142
20240222,133200,484819775,3680,3680,3680,3675,204
20240222,133100,484069075,3680,3675,3680,3675,1216
20240222,133000,479599195,3680,3675,3680,3675,169
20240222,132900,478977300,3680,3680,3680,3675,110
20240222,132800,478572505,3680,3680,3680,3680,192
20240222,132700,477865945,3680,3680,3680,3675,111
20240222,132600,477457485,3675,3680,3680,3675,299
20240222,132500,476357915,3675,3680,3680,3675,103
20240222,132400,475978900,3680,3680,3680,3675,83
20240222,132300,475673510,3680,3680,3680,3680,170
20240222,132200,475047910,3675,3680,3680,3675,163
20240222,132100,474448090,3680,3680,3680,3680,93
20240222,132000,474105850,3670,3675,3680,3670,288
20240222,131900,473047300,3680,3675,3680,3675,1082
20240222,131800,469070905,3675,3680,3680,3675,128
20240222,131700,468599970,3675,3675,3680,3675,160
20240222,131600,468011870,3675,3675,3675,3675,143
20240222,131500,467486345,3670,3675,3675,3670,73
20240222,131400,467218090,3675,3675,3675,3675,197
20240222,131300,466494115,3675,3680,3680,3675,84
20240222,131200,466185275,3680,3680,3680,3680,183
20240222,131100,465511835,3680,3680,3680,3675,130
20240222,131000,465033525,3680,3680,3680,3665,522
20240222,130900,463115945,3675,3680,3680,3675,509
20240222,130800,461242925,3680,3675,3680,3675,180
20240222,130700,460580660,3675,3680,3680,3675,163
20240222,130600,459981000,3680,3680,3680,3675,97
20240222,130500,459624065,3680,3680,3680,3680,240
20240222,130400,458740865,3680,3675,3680,3675,113
20240222,130300,458325055,3680,3675,3680,3670,104
20240222,130200,457942715,3675,3680,3680,3665,466
20240222,130100,456230490,3680,3680,3680,3675,91
20240222,130000,455895630,3680,3680,3680,3680,97
20240222,125900,455538670,3680,3680,3680,3675,167
20240222,125800,454924130,3680,3680,3680,3680,136
20240222,125700,454423650,3680,3675,3680,3675,578
20240222,125600,452297610,3675,3680,3680,3675,224
20240222,125500,451473310,3680,3680,3680,3680,186
20240222,125400,450788830,3680,3680,3680,3675,85
20240222,125300,450476050,3680,3680,3680,3680,162
20240222,125200,449879890,3680,3680,3680,3675,161
20240222,125100,449287430,3680,3680,3680,3675,117
20240222,125000,448856875,3680,3685,3685,3680,137
20240222,124900,448352695,3685,3680,3685,3675,632
20240222,124800,446026675,3680,3680,3680,3680,151
20240222,124700,445470995,3680,3680,3680,3675,250
20240222,124600,444551015,3680,3680,3680,3680,103
20240222,124500,444171975,3680,3675,3680,3675,70
20240222,124400,443914395,3680,3675,3680,3665,4600
20240222,124300,427052810,3675,3680,3680,3675,810
20240222,124200,424075235,3680,3680,3680,3675,93
20240222,124100,423733015,3680,3680,3680,3680,109
20240222,124000,423331895,3680,3680,3680,3675,245
20240222,123900,422430315,3680,3680,3680,3675,427
20240222,123800,420860690,3680,3675,3680,3675,191
20240222,123700,420157830,3680,3680,3680,3680,147
20240222,123600,419616870,3680,3675,3680,3675,157
20240222,123500,419039115,3680,3680,3680,3675,73
20240222,123400,418770495,3680,3680,3680,3675,219
20240222,123300,417964600,3680,3680,3680,3675,137
20240222,123200,417460460,3680,3685,3685,3680,152
20240222,123100,416900950,3685,3685,3685,3685,166
20240222,123000,416289240,3685,3680,3685,3680,114
20240222,122900,415869390,3685,3680,3685,3680,843
20240222,122800,412767070,3680,3680,3680,3675,115
20240222,122700,412343890,3680,3680,3680,3680,152
20240222,122600,411784530,3680,3680,3680,3675,143
20240222,122500,411258310,3680,3680,3680,3680,381
20240222,122400,409856230,3680,3680,3680,3675,176
20240222,122300,409209050,3675,3685,3685,3675,225
20240222,122200,408380465,3680,3685,3685,3680,4981
20240222,122100,390034800,3680,3680,3680,3675,5201
20240222,122000,370895140,3680,3680,3680,3680,57
20240222,121900,370685380,3675,3670,3675,3670,555
20240222,121800,368645775,3675,3675,3675,3670,85
20240222,121700,368333415,3675,3670,3675,3670,105
20240222,121600,367947595,3675,3675,3675,3670,1202
20240222,121500,363530265,3675,3675,3675,3670,190
20240222,121400,362832035,3675,3675,3675,3670,2733
20240222,121300,352801680,3675,3670,3675,3670,1094
20240222,121200,348785925,3675,3675,3675,3675,122
20240222,121100,348337575,3670,3675,3675,3670,124
20240222,121000,347881900,3675,3675,3675,3675,113
20240222,120900,347466625,3675,3675,3675,3670,85
20240222,120800,347154270,3670,3675,3675,3670,282
20240222,120700,346118420,3675,3670,3675,3670,233
20240222,120600,345262510,3670,3670,3670,3670,2357
20240222,120500,336612320,3670,3670,3670,3670,150
20240222,120400,336061820,3670,3670,3670,3660,440
20240222,120300,334448310,3670,3670,3670,3670,148
20240222,120200,333905150,3665,3670,3670,3665,66
20240222,120100,333663000,3670,3670,3670,3670,173
20240222,120000,333028090,3665,3670,3670,3665,125
20240222,115900,332569510,3670,3670,3670,3670,72
20240222,115800,332305270,3670,3670,3670,3670,172
20240222,115700,331674030,3670,3670,3670,3665,144
20240222,115600,331145570,3665,3665,3665,3665,991
20240222,115500,327513555,3665,3665,3670,3665,169
20240222,115400,326893895,3670,3670,3670,3665,213
20240222,115300,326112345,3670,3665,3670,3660,272
20240222,115200,325115610,3670,3670,3670,3670,97
20240222,115100,324759620,3665,3670,3670,3665,252
20240222,115000,323835280,3670,3670,3670,3665,596
20240222,114900,321647985,3670,3670,3670,3670,112
20240222,114800,321236945,3670,3670,3670,3665,85
20240222,114700,320925015,3670,3670,3670,3670,105
20240222,114600,320539665,3670,3670,3670,3660,237
20240222,114500,319670690,3670,3670,3670,3665,501
20240222,114400,317833430,3670,3670,3670,3670,30
20240222,114300,317723330,3670,3670,3670,3665,163
20240222,114200,317125140,3670,3660,3670,3660,1030
20240222,114100,313349735,3660,3665,3665,3660,1138
20240222,114000,309179360,3670,3670,3670,3665,1340
20240222,113900,304267480,3670,3670,3670,3670,205
20240222,113800,303515130,3670,3670,3670,3665,146
20240222,113700,302979330,3670,3670,3670,3665,67
20240222,113600,302733445,3670,3670,3670,3665,164
20240222,113500,302131590,3670,3670,3670,3665,283
20240222,113400,301093480,3670,3665,3670,3665,101
20240222,113300,300722830,3670,3670,3670,3665,341
20240222,113200,299472290,3670,3675,3675,3670,742
20240222,113100,296748650,3670,3675,3675,3670,79
20240222,113000,296458475,3675,3675,3675,3675,134
20240222,112900,295966025,3675,3670,3675,3670,90
20240222,112800,295635295,3675,3675,3675,3675,215
20240222,112700,294845170,3675,3670,3675,3670,620
20240222,112600,292569220,3675,3675,3675,3670,118
20240222,112500,292135750,3675,3675,3675,3670,240
20240222,112400,291254005,3675,3675,3675,3670,191
20240222,112300,290552100,3675,3680,3680,3675,564
20240222,112200,288478815,3680,3675,3680,3670,709
20240222,112100,285872455,3675,3675,3680,3675,420
20240222,112000,284328085,3675,3675,3675,3675,100
20240222,111900,283960585,3670,3675,3675,3670,101
20240222,111800,283589430,3675,3675,3675,3675,149
20240222,111700,283041855,3675,3675,3675,3670,179
20240222,111600,282384050,3675,3675,3675,3670,127
20240222,111500,281917385,3675,3675,3680,3670,1983
20240222,111400,274629730,3670,3675,3675,3670,267
20240222,111300,273649070,3680,3680,3680,3675,60
20240222,111200,273428320,3675,3680,3680,3675,472
20240222,111100,271691485,3675,3675,3675,3675,300
20240222,111000,270588985,3675,3675,3680,3670,709
20240222,110900,267982285,3675,3675,3675,3675,351
20240222,110800,266692360,3675,3670,3675,3670,149
20240222,110700,266144805,3675,3675,3675,3675,194
20240222,110600,265431855,3675,3675,3675,3675,662
20240222,110500,262999005,3680,3675,3680,3675,98
20240222,110400,262638390,3680,3680,3680,3680,109
20240222,110300,262237270,3670,3680,3680,3670,378
20240222,110200,260847900,3680,3680,3680,3680,151
20240222,110100,260292220,3680,3675,3680,3675,332
20240222,110000,259070465,3675,3680,3680,3675,449
20240222,105900,257419640,3675,3680,3685,3675,1256
20240222,105800,252797600,3680,3680,3680,3675,284
20240222,105700,251752500,3680,3680,3680,3675,247
20240222,105600,250843790,3680,3680,3680,3675,225
20240222,105500,250015840,3680,3675,3680,3675,22
20240222,105400,249934885,3680,3680,3680,3680,153
20240222,105300,249371845,3675,3680,3680,3675,1238
20240222,105200,244816025,3680,3680,3680,3680,189
20240222,105100,244120505,3680,3675,3680,3675,32
20240222,105000,244002765,3680,3680,3680,3680,161
20240222,104900,243410285,3680,3680,3680,3675,269
20240222,104800,242420385,3680,3680,3680,3680,148
20240222,104700,241875745,3680,3680,3680,3675,207
20240222,104600,241114235,3675,3680,3680,3675,154
20240222,104500,240547915,3680,3675,3680,3675,265
20240222,104400,239572810,3680,3680,3680,3675,220
20240222,104300,238763230,3680,3670,3680,3670,79
20240222,104200,238473120,3680,3680,3680,3670,458
20240222,104100,236789895,3680,3675,3680,3670,218
20240222,104000,235988875,3675,3680,3680,3675,184
20240222,103900,235312085,3675,3680,3680,3675,376
20240222,103800,233928485,3680,3680,3680,3680,312
20240222,103700,232780325,3680,3680,3680,3675,11
20240222,103600,232739885,3680,3680,3680,3675,319
20240222,103500,231566965,3680,3680,3680,3680,235
20240222,103400,230702165,3675,3675,3680,3675,54
20240222,103300,230503485,3680,3680,3680,3675,91
20240222,103200,230168685,3680,3680,3680,3675,108
20240222,103100,229771275,3680,3675,3680,3675,339
20240222,103000,228523890,3675,3675,3675,3670,69
20240222,102900,228270340,3680,3675,3680,3675,148
20240222,102800,227726180,3675,3675,3675,3675,75
20240222,102700,227450555,3675,3680,3680,3670,371
20240222,102600,226086795,3680,3675,3680,3675,125
20240222,102500,225626820,3680,3680,3680,3675,1185
20240222,102400,221271685,3680,3680,3680,3680,286
20240222,102300,220219205,3675,3680,3680,3675,95
20240222,102200,219869630,3680,3680,3680,3680,182
20240222,102100,219199870,3680,3670,3685,3670,3226
20240222,102000,207329320,3675,3675,3675,3670,142
20240222,101900,206807505,3675,3675,3675,3670,587
20240222,101800,204652535,3680,3675,3680,3675,302
20240222,101700,203542085,3675,3675,3680,3675,315
20240222,101600,202383825,3680,3670,3680,3670,544
20240222,101500,200384875,3675,3680,3680,3675,206
20240222,101400,199626905,3680,3680,3680,3675,164
20240222,101300,199023510,3680,3680,3680,3670,11005
20240222,101200,158621480,3675,3670,3680,3665,8046
20240222,101100,129080380,3670,3665,3670,3665,110
20240222,101000,128676725,3670,3670,3670,3665,122
20240222,100900,128229485,3670,3670,3670,3670,299
20240222,100800,127132155,3670,3670,3670,3665,505
20240222,100700,125278825,3670,3670,3670,3670,0
20240222,100600,125278825,3670,3670,3670,3660,659
20240222,100500,122862835,3670,3665,3670,3665,476
20240222,100400,121118290,3665,3665,3665,3660,41
20240222,100300,120968045,3665,3665,3665,3665,0
20240222,100200,120968045,3665,3665,3665,3665,2
20240222,100100,120960715,3660,3665,3665,3660,245
20240222,100000,120062810,3670,3670,3670,3665,286
20240222,095900,119014500,3670,3670,3670,3665,12
20240222,095800,118970480,3670,3660,3670,3660,337
20240222,095700,117735735,3665,3665,3665,3660,80
20240222,095600,117442920,3665,3665,3665,3665,440
20240222,095500,115830320,3670,3670,3670,3665,33
20240222,095400,115709235,3670,3670,3670,3665,294
20240222,095300,114630275,3670,3665,3670,3665,592
20240222,095200,112460590,3665,3660,3665,3660,6
20240222,095100,112438620,3665,3670,3670,3665,10
20240222,095000,112401960,3670,3665,3670,3660,2202
20240222,094900,104337975,3665,3665,3665,3665,14
20240222,094800,104286665,3665,3670,3675,3665,1992
20240222,094700,96976060,3670,3665,3670,3665,413
20240222,094600,95460390,3665,3660,3665,3660,539
20240222,094500,93484960,3660,3660,3660,3660,104
20240222,094400,93104320,3665,3665,3665,3665,2
20240222,094300,93096990,3665,3665,3665,3665,525
20240222,094200,91172865,3665,3665,3670,3665,87
20240222,094100,90853800,3665,3670,3670,3665,300
20240222,094000,89753300,3660,3670,3670,3660,504
20240222,093900,87903660,3665,3655,3665,3650,7192
20240222,093800,61581895,3650,3650,3655,3650,298
20240222,093700,60494065,3655,3655,3655,3655,1111
20240222,093600,56433360,3655,3650,3655,3650,360
20240222,093500,55118400,3650,3650,3655,3650,1425
20240222,093400,49917100,3650,3645,3650,3645,373
20240222,093300,48557335,3650,3650,3650,3645,249
20240222,093200,47648520,3650,3650,3650,3650,170
20240222,093100,47028020,3650,3645,3650,3645,37
20240222,093000,46892990,3645,3650,3650,3645,101
20240222,092900,46524345,3655,3655,3655,3640,458
20240222,092800,44852780,3650,3655,3655,3650,27
20240222,092700,44754215,3655,3655,3655,3650,147
20240222,092600,44216960,3645,3655,3655,3645,116
20240222,092500,43793010,3655,3655,3655,3650,190
20240222,092400,43098600,3650,3650,3650,3650,27
20240222,092300,43000050,3645,3655,3655,3645,8
20240222,092200,42970860,3655,3650,3655,3650,716
20240222,092100,40357220,3640,3640,3640,3640,4
20240222,092000,40342660,3640,3640,3640,3640,1
20240222,091900,40339020,3650,3645,3650,3640,2502
20240222,091800,31223535,3650,3655,3655,3650,9
20240222,091700,31190660,3645,3645,3645,3645,1
20240222,091600,31187015,3645,3645,3645,3645,6
20240222,091500,31165145,3655,3655,3655,3655,328
20240222,091400,29966305,3645,3645,3660,3645,425
20240222,091300,28412925,3655,3655,3655,3650,239
20240222,091200,27539475,3655,3660,3660,3645,26
20240222,091100,27444385,3660,3640,3660,3640,1623
20240222,091000,21521640,3640,3640,3640,3640,653
20240222,090900,19144720,3635,3635,3635,3635,4
20240222,090800,19130180,3640,3650,3650,3640,3005
20240222,090700,8186890,3650,3650,3660,3650,35
20240222,090600,8058840,3665,3665,3665,3665,0
20240222,090500,8058840,3665,3650,3665,3650,396
20240222,090400,6613425,3670,3660,3670,3655,114
20240222,090300,6195495,3670,3655,3670,3655,101
20240222,090200,5825090,3650,3650,3650,3650,1
20240222,090100,5821440,3655,3655,3670,3655,505
20240222,090000,3974265,3645,3645,3650,3645,1090