KissMeData/039420/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192100,264989715,2870,2870,2870,2870,1989
20240222,192000,264989715,2870,2870,2870,2870,0
20240222,191900,264989715,2870,2870,2870,2870,0
20240222,191800,264989715,2870,2870,2870,2870,0
20240222,191700,264989715,2870,2870,2870,2870,0
20240222,191600,264989715,2870,2870,2870,2870,0
20240222,191500,264989715,2870,2870,2870,2870,0
20240222,191400,264989715,2870,2870,2870,2870,0
20240222,191300,264989715,2870,2870,2870,2870,0
20240222,191200,264989715,2870,2870,2870,2870,0
20240222,191100,264989715,2870,2870,2870,2870,0
20240222,191000,264989715,2870,2870,2870,2870,0
20240222,190900,264989715,2870,2870,2870,2870,0
20240222,190800,264989715,2870,2870,2870,2870,0
20240222,190700,264989715,2870,2870,2870,2870,0
20240222,190600,264989715,2870,2870,2870,2870,0
20240222,190500,264989715,2870,2870,2870,2870,0
20240222,190400,264989715,2870,2870,2870,2870,0
20240222,190300,264989715,2870,2870,2870,2870,0
20240222,190200,264989715,2870,2870,2870,2870,0
20240222,190100,264989715,2870,2870,2870,2870,0
20240222,190000,264989715,2870,2870,2870,2870,0
20240222,185900,264989715,2870,2870,2870,2870,0
20240222,185800,264989715,2870,2870,2870,2870,0
20240222,185700,264989715,2870,2870,2870,2870,0
20240222,185600,264989715,2870,2870,2870,2870,0
20240222,185500,264989715,2870,2870,2870,2870,0
20240222,185400,264989715,2870,2870,2870,2870,0
20240222,185300,264989715,2870,2870,2870,2870,0
20240222,185200,264989715,2870,2870,2870,2870,0
20240222,185100,264989715,2870,2870,2870,2870,1989
20240222,185000,264989715,2870,2870,2870,2870,0
20240222,184900,264989715,2870,2870,2870,2870,0
20240222,184800,264989715,2870,2870,2870,2870,0
20240222,184700,264989715,2870,2870,2870,2870,0
20240222,184600,264989715,2870,2870,2870,2870,0
20240222,184500,264989715,2870,2870,2870,2870,0
20240222,184400,264989715,2870,2870,2870,2870,0
20240222,184300,264989715,2870,2870,2870,2870,0
20240222,184200,264989715,2870,2870,2870,2870,0
20240222,184100,264989715,2870,2870,2870,2870,0
20240222,184000,264989715,2870,2870,2870,2870,0
20240222,183900,264989715,2870,2870,2870,2870,0
20240222,183800,264989715,2870,2870,2870,2870,0
20240222,183700,264989715,2870,2870,2870,2870,0
20240222,183600,264989715,2870,2870,2870,2870,0
20240222,183500,264989715,2870,2870,2870,2870,0
20240222,183400,264989715,2870,2870,2870,2870,0
20240222,183300,264989715,2870,2870,2870,2870,0
20240222,183200,264989715,2870,2870,2870,2870,0
20240222,183100,264989715,2870,2870,2870,2870,0
20240222,183000,264989715,2870,2870,2870,2870,0
20240222,182900,264989715,2870,2870,2870,2870,0
20240222,182800,264989715,2870,2870,2870,2870,0
20240222,182700,264989715,2870,2870,2870,2870,0
20240222,182600,264989715,2870,2870,2870,2870,0
20240222,182500,264989715,2870,2870,2870,2870,0
20240222,182400,264989715,2870,2870,2870,2870,0
20240222,182300,264989715,2870,2870,2870,2870,0
20240222,182200,264989715,2870,2870,2870,2870,0
20240222,182100,264989715,2870,2870,2870,2870,1989
20240222,182000,264989715,2870,2870,2870,2870,0
20240222,181900,264989715,2870,2870,2870,2870,0
20240222,181800,264989715,2870,2870,2870,2870,0
20240222,181700,264989715,2870,2870,2870,2870,0
20240222,181600,264989715,2870,2870,2870,2870,0
20240222,181500,264989715,2870,2870,2870,2870,0
20240222,181400,264989715,2870,2870,2870,2870,0
20240222,181300,264989715,2870,2870,2870,2870,0
20240222,181200,264989715,2870,2870,2870,2870,0
20240222,181100,264989715,2870,2870,2870,2870,0
20240222,181000,264989715,2870,2870,2870,2870,0
20240222,180900,264989715,2870,2870,2870,2870,0
20240222,180800,264989715,2870,2870,2870,2870,0
20240222,180700,264989715,2870,2870,2870,2870,0
20240222,180600,264989715,2870,2870,2870,2870,0
20240222,180500,264989715,2870,2870,2870,2870,0
20240222,180400,264989715,2870,2870,2870,2870,0
20240222,180300,264989715,2870,2870,2870,2870,0
20240222,180200,264989715,2870,2870,2870,2870,0
20240222,180100,264989715,2870,2870,2870,2870,0
20240222,180000,264989715,2870,2870,2870,2870,0
20240222,175900,264989715,2870,2870,2870,2870,0
20240222,175800,264989715,2870,2870,2870,2870,0
20240222,175700,264989715,2870,2870,2870,2870,0
20240222,175600,264989715,2870,2870,2870,2870,0
20240222,175500,264989715,2870,2870,2870,2870,0
20240222,175400,264989715,2870,2870,2870,2870,0
20240222,175300,264989715,2870,2870,2870,2870,0
20240222,175200,264989715,2870,2870,2870,2870,0
20240222,175100,264989715,2870,2870,2870,2870,1989
20240222,175000,264989715,2870,2870,2870,2870,0
20240222,174900,264989715,2870,2870,2870,2870,0
20240222,174800,264989715,2870,2870,2870,2870,0
20240222,174700,264989715,2870,2870,2870,2870,0
20240222,174600,264989715,2870,2870,2870,2870,0
20240222,174500,264989715,2870,2870,2870,2870,0
20240222,174400,264989715,2870,2870,2870,2870,0
20240222,174300,264989715,2870,2870,2870,2870,0
20240222,174200,264989715,2870,2870,2870,2870,0
20240222,174100,264989715,2870,2870,2870,2870,0
20240222,174000,264989715,2870,2870,2870,2870,0
20240222,173900,264989715,2870,2870,2870,2870,0
20240222,173800,264989715,2870,2870,2870,2870,0
20240222,173700,264989715,2870,2870,2870,2870,0
20240222,173600,264989715,2870,2870,2870,2870,0
20240222,173500,264989715,2870,2870,2870,2870,0
20240222,173400,264989715,2870,2870,2870,2870,0
20240222,173300,264989715,2870,2870,2870,2870,0
20240222,173200,264989715,2870,2870,2870,2870,0
20240222,173100,264989715,2870,2870,2870,2870,0
20240222,173000,264989715,2870,2870,2870,2870,0
20240222,172900,264989715,2870,2870,2870,2870,0
20240222,172800,264989715,2870,2870,2870,2870,0
20240222,172700,264989715,2870,2870,2870,2870,0
20240222,172600,264989715,2870,2870,2870,2870,0
20240222,172500,264989715,2870,2870,2870,2870,0
20240222,172400,264989715,2870,2870,2870,2870,0
20240222,172300,264989715,2870,2870,2870,2870,0
20240222,172200,264989715,2870,2870,2870,2870,0
20240222,172100,264989715,2870,2870,2870,2870,1989
20240222,172000,264989715,2870,2870,2870,2870,0
20240222,171900,264989715,2870,2870,2870,2870,0
20240222,171800,264989715,2870,2870,2870,2870,0
20240222,171700,264989715,2870,2870,2870,2870,0
20240222,171600,264989715,2870,2870,2870,2870,0
20240222,171500,264989715,2870,2870,2870,2870,0
20240222,171400,264989715,2870,2870,2870,2870,0
20240222,171300,264989715,2870,2870,2870,2870,0
20240222,171200,264989715,2870,2870,2870,2870,0
20240222,171100,264989715,2870,2870,2870,2870,0
20240222,171000,264989715,2870,2870,2870,2870,0
20240222,170900,264989715,2870,2870,2870,2870,0
20240222,170800,264989715,2870,2870,2870,2870,0
20240222,170700,264989715,2870,2870,2870,2870,0
20240222,170600,264989715,2870,2870,2870,2870,0
20240222,170500,264989715,2870,2870,2870,2870,0
20240222,170400,264989715,2870,2870,2870,2870,0
20240222,170300,264989715,2870,2870,2870,2870,0
20240222,170200,264989715,2870,2870,2870,2870,0
20240222,170100,264989715,2870,2870,2870,2870,0
20240222,170000,264989715,2870,2870,2870,2870,0
20240222,165900,264989715,2870,2870,2870,2870,0
20240222,165800,264989715,2870,2870,2870,2870,0
20240222,165700,264989715,2870,2870,2870,2870,0
20240222,165600,264989715,2870,2870,2870,2870,0
20240222,165500,264989715,2870,2870,2870,2870,0
20240222,165400,264989715,2870,2870,2870,2870,0
20240222,165300,264989715,2870,2870,2870,2870,0
20240222,165200,264989715,2870,2870,2870,2870,0
20240222,165100,264989715,2870,2870,2870,2870,1989
20240222,165000,264989715,2870,2870,2870,2870,0
20240222,164900,264989715,2870,2870,2870,2870,0
20240222,164800,264989715,2870,2870,2870,2870,0
20240222,164700,264989715,2870,2870,2870,2870,0
20240222,164600,264989715,2870,2870,2870,2870,0
20240222,164500,264989715,2870,2870,2870,2870,0
20240222,164400,264989715,2870,2870,2870,2870,0
20240222,164300,264989715,2870,2870,2870,2870,0
20240222,164200,264989715,2870,2870,2870,2870,0
20240222,164100,264989715,2870,2870,2870,2870,0
20240222,164000,264989715,2870,2870,2870,2870,0
20240222,163900,264989715,2870,2870,2870,2870,0
20240222,163800,264989715,2870,2870,2870,2870,0
20240222,163700,264989715,2870,2870,2870,2870,0
20240222,163600,264989715,2870,2870,2870,2870,0
20240222,163500,264989715,2870,2870,2870,2870,0
20240222,163400,264989715,2870,2870,2870,2870,0
20240222,163300,264989715,2870,2870,2870,2870,0
20240222,163200,264989715,2870,2870,2870,2870,0
20240222,163100,264989715,2870,2870,2870,2870,0
20240222,163000,264989715,2870,2870,2870,2870,0
20240222,162900,264989715,2870,2870,2870,2870,0
20240222,162800,264989715,2870,2870,2870,2870,0
20240222,162700,264989715,2870,2870,2870,2870,0
20240222,162600,264989715,2870,2870,2870,2870,0
20240222,162500,264989715,2870,2870,2870,2870,0
20240222,162400,264989715,2870,2870,2870,2870,0
20240222,162300,264989715,2870,2870,2870,2870,0
20240222,162200,264989715,2870,2870,2870,2870,0
20240222,162100,264989715,2870,2870,2870,2870,1989
20240222,162000,264989715,2870,2870,2870,2870,0
20240222,161900,264989715,2870,2870,2870,2870,0
20240222,161800,264989715,2870,2870,2870,2870,0
20240222,161700,264989715,2870,2870,2870,2870,0
20240222,161600,264989715,2870,2870,2870,2870,0
20240222,161500,264989715,2870,2870,2870,2870,0
20240222,161400,264989715,2870,2870,2870,2870,0
20240222,161300,264989715,2870,2870,2870,2870,0
20240222,161200,264989715,2870,2870,2870,2870,0
20240222,161100,264989715,2870,2870,2870,2870,0
20240222,161000,264989715,2870,2870,2870,2870,0
20240222,160900,264989715,2870,2870,2870,2870,0
20240222,160800,264989715,2870,2870,2870,2870,0
20240222,160700,264989715,2870,2870,2870,2870,0
20240222,160600,264989715,2870,2870,2870,2870,0
20240222,160500,264989715,2870,2870,2870,2870,0
20240222,160400,264989715,2870,2870,2870,2870,0
20240222,160300,264989715,2870,2870,2870,2870,0
20240222,160200,264989715,2870,2870,2870,2870,0
20240222,160100,264989715,2870,2870,2870,2870,0
20240222,160000,264989715,2870,2870,2870,2870,0
20240222,155900,264989715,2870,2870,2870,2870,0
20240222,155800,264989715,2870,2870,2870,2870,0
20240222,155700,264989715,2870,2870,2870,2870,0
20240222,155600,264989715,2870,2870,2870,2870,0
20240222,155500,264989715,2870,2870,2870,2870,0
20240222,155400,264989715,2870,2870,2870,2870,0
20240222,155300,264989715,2870,2870,2870,2870,0
20240222,155200,264989715,2870,2870,2870,2870,0
20240222,155100,264989715,2870,2870,2870,2870,1989
20240222,155000,264989715,2870,2870,2870,2870,0
20240222,154900,264989715,2870,2870,2870,2870,0
20240222,154800,264989715,2870,2870,2870,2870,0
20240222,154700,264989715,2870,2870,2870,2870,0
20240222,154600,264989715,2870,2870,2870,2870,0
20240222,154500,264989715,2870,2870,2870,2870,0
20240222,154400,264989715,2870,2870,2870,2870,0
20240222,154300,264989715,2870,2870,2870,2870,0
20240222,154200,264989715,2870,2870,2870,2870,0
20240222,154100,264989715,2870,2870,2870,2870,0
20240222,154000,264989715,2870,2870,2870,2870,0
20240222,153900,264989715,2870,2870,2870,2870,0
20240222,153800,264989715,2870,2870,2870,2870,0
20240222,153700,264989715,2870,2870,2870,2870,0
20240222,153600,264989715,2870,2870,2870,2870,0
20240222,153500,264989715,2870,2870,2870,2870,0
20240222,153400,264989715,2870,2870,2870,2870,0
20240222,153300,264989715,2870,2870,2870,2870,0
20240222,153200,264989715,2870,2870,2870,2870,0
20240222,153100,264989715,2870,2870,2870,2870,0
20240222,153000,264989715,2870,2870,2870,2870,1989
20240222,152900,259281285,2865,2865,2865,2865,0
20240222,152800,259281285,2865,2865,2865,2865,0
20240222,152700,259281285,2865,2865,2865,2865,0
20240222,152600,259281285,2865,2865,2865,2865,0
20240222,152500,259281285,2865,2865,2865,2865,0
20240222,152400,259281285,2865,2865,2865,2865,0
20240222,152300,259281285,2865,2865,2865,2865,0
20240222,152200,259281285,2865,2865,2865,2865,0
20240222,152100,259281285,2865,2865,2865,2865,0
20240222,152000,259281285,2865,2865,2865,2865,0
20240222,151900,259281285,2865,2855,2865,2850,2464
20240222,151800,252241315,2855,2855,2855,2855,852
20240222,151700,249808855,2860,2860,2865,2860,339
20240222,151600,248839250,2865,2865,2865,2865,2544
20240222,151500,241550690,2865,2865,2865,2865,72
20240222,151400,241344410,2865,2865,2865,2865,14
20240222,151300,241304300,2865,2865,2865,2865,414
20240222,151200,240118190,2865,2865,2865,2865,71
20240222,151100,239914775,2870,2865,2870,2865,92
20240222,151000,239650980,2865,2865,2865,2865,3043
20240222,150900,230932785,2870,2865,2870,2865,1142
20240222,150800,227656955,2865,2870,2870,2865,664
20240222,150700,225754475,2870,2870,2870,2870,126
20240222,150600,225392855,2865,2865,2870,2865,1120
20240222,150500,222184005,2870,2865,2870,2865,3412
20240222,150400,212402760,2860,2860,2865,2860,3343
20240222,150300,202833110,2860,2855,2860,2855,6747
20240222,150200,183554760,2855,2855,2855,2855,458
20240222,150100,182247170,2855,2855,2855,2855,2042
20240222,150000,176417260,2855,2855,2855,2855,114
20240222,145900,176091790,2840,2840,2840,2840,0
20240222,145800,176091790,2840,2840,2840,2840,10
20240222,145700,176063390,2840,2840,2840,2840,0
20240222,145600,176063390,2840,2840,2840,2840,0
20240222,145500,176063390,2840,2840,2840,2840,0
20240222,145400,176063390,2840,2840,2840,2840,715
20240222,145300,174032790,2840,2840,2840,2840,120
20240222,145200,173691990,2840,2840,2840,2840,0
20240222,145100,173691990,2840,2840,2840,2840,0
20240222,145000,173691990,2840,2840,2840,2840,0
20240222,144900,173691990,2840,2840,2840,2840,0
20240222,144800,173691990,2840,2840,2840,2840,11
20240222,144700,173660750,2840,2845,2845,2840,1186
20240222,144600,170286665,2845,2845,2845,2845,0
20240222,144500,170286665,2845,2845,2845,2845,0
20240222,144400,170286665,2845,2845,2845,2845,514
20240222,144300,168824335,2845,2845,2845,2845,0
20240222,144200,168824335,2845,2845,2845,2845,0
20240222,144100,168824335,2845,2845,2845,2845,100
20240222,144000,168539835,2845,2845,2845,2845,34
20240222,143900,168443105,2850,2850,2850,2850,0
20240222,143800,168443105,2850,2850,2850,2850,1733
20240222,143700,163504055,2845,2845,2845,2845,0
20240222,143600,163504055,2845,2845,2845,2845,255
20240222,143500,162778580,2840,2845,2845,2840,120
20240222,143400,162437240,2840,2840,2840,2840,200
20240222,143300,161869240,2840,2840,2840,2840,0
20240222,143200,161869240,2840,2840,2840,2840,200
20240222,143100,161301240,2840,2840,2840,2840,0
20240222,143000,161301240,2840,2840,2840,2840,0
20240222,142900,161301240,2840,2840,2840,2840,41
20240222,142800,161184800,2840,2840,2840,2840,10
20240222,142700,161156400,2840,2840,2840,2840,0
20240222,142600,161156400,2840,2840,2840,2840,0
20240222,142500,161156400,2840,2840,2840,2840,85
20240222,142400,160915000,2840,2840,2840,2840,40
20240222,142300,160801400,2840,2840,2840,2840,32
20240222,142200,160710520,2840,2840,2840,2840,0
20240222,142100,160710520,2840,2840,2840,2840,0
20240222,142000,160710520,2840,2840,2840,2840,119
20240222,141900,160372560,2840,2840,2840,2840,0
20240222,141800,160372560,2840,2840,2840,2840,0
20240222,141700,160372560,2840,2840,2840,2840,0
20240222,141600,160372560,2840,2840,2840,2840,176
20240222,141500,159872720,2840,2840,2840,2840,0
20240222,141400,159872720,2840,2840,2840,2840,10
20240222,141300,159844320,2845,2845,2845,2845,302
20240222,141200,158985130,2845,2850,2850,2845,19
20240222,141100,158930985,2850,2850,2850,2850,10
20240222,141000,158902485,2850,2850,2850,2850,0
20240222,140900,158902485,2850,2850,2850,2850,0
20240222,140800,158902485,2850,2850,2850,2850,3
20240222,140700,158893935,2840,2840,2840,2840,1120
20240222,140600,155713135,2840,2840,2840,2840,0
20240222,140500,155713135,2840,2840,2840,2840,59
20240222,140400,155545575,2840,2840,2840,2840,0
20240222,140300,155545575,2840,2840,2840,2840,125
20240222,140200,155190575,2840,2840,2840,2840,0
20240222,140100,155190575,2840,2840,2840,2840,0
20240222,140000,155190575,2840,2840,2840,2840,0
20240222,135900,155190575,2840,2840,2840,2840,0
20240222,135800,155190575,2840,2840,2840,2840,0
20240222,135700,155190575,2840,2840,2840,2840,0
20240222,135600,155190575,2840,2840,2840,2840,0
20240222,135500,155190575,2840,2840,2840,2840,0
20240222,135400,155190575,2840,2840,2840,2840,1067
20240222,135300,152160295,2840,2840,2840,2840,0
20240222,135200,152160295,2840,2840,2840,2840,0
20240222,135100,152160295,2840,2840,2840,2840,62
20240222,135000,151984215,2840,2840,2840,2840,0
20240222,134900,151984215,2840,2840,2840,2840,0
20240222,134800,151984215,2840,2840,2840,2840,0
20240222,134700,151984215,2840,2840,2840,2840,0
20240222,134600,151984215,2840,2840,2840,2840,0
20240222,134500,151984215,2840,2840,2840,2840,0
20240222,134400,151984215,2840,2845,2845,2835,7752
20240222,134300,129971255,2845,2845,2845,2845,1
20240222,134200,129968410,2845,2845,2845,2845,1
20240222,134100,129965565,2850,2850,2850,2850,0
20240222,134000,129965565,2850,2850,2850,2850,305
20240222,133900,129096315,2840,2840,2840,2840,0
20240222,133800,129096315,2840,2840,2840,2840,0
20240222,133700,129096315,2840,2840,2840,2840,0
20240222,133600,129096315,2840,2840,2840,2840,0
20240222,133500,129096315,2840,2840,2840,2840,0
20240222,133400,129096315,2840,2840,2840,2840,0
20240222,133300,129096315,2840,2845,2860,2840,3257
20240222,133200,119804605,2840,2845,2845,2840,31
20240222,133100,119716515,2840,2840,2840,2840,240
20240222,133000,119034915,2840,2840,2840,2840,0
20240222,132900,119034915,2840,2840,2840,2840,117
20240222,132800,118702635,2835,2835,2835,2835,38
20240222,132700,118594905,2835,2835,2835,2835,0
20240222,132600,118594905,2835,2835,2835,2835,125
20240222,132500,118240530,2835,2835,2835,2835,0
20240222,132400,118240530,2835,2835,2835,2835,0
20240222,132300,118240530,2835,2835,2835,2835,0
20240222,132200,118240530,2835,2835,2835,2835,0
20240222,132100,118240530,2835,2835,2835,2835,0
20240222,132000,118240530,2835,2835,2835,2835,0
20240222,131900,118240530,2835,2835,2835,2835,0
20240222,131800,118240530,2835,2835,2835,2835,0
20240222,131700,118240530,2835,2835,2835,2835,0
20240222,131600,118240530,2835,2835,2835,2835,0
20240222,131500,118240530,2835,2835,2835,2835,1000
20240222,131400,115405530,2835,2835,2835,2835,0
20240222,131300,115405530,2835,2840,2840,2835,230
20240222,131200,114752375,2840,2840,2840,2840,0
20240222,131100,114752375,2840,2840,2840,2840,600
20240222,131000,113048375,2840,2840,2840,2840,0
20240222,130900,113048375,2840,2840,2840,2840,0
20240222,130800,113048375,2840,2840,2840,2840,114
20240222,130700,112724615,2840,2840,2840,2840,0
20240222,130600,112724615,2840,2840,2840,2840,0
20240222,130500,112724615,2840,2840,2840,2840,0
20240222,130400,112724615,2840,2840,2840,2840,0
20240222,130300,112724615,2840,2840,2840,2840,1
20240222,130200,112721775,2840,2840,2840,2840,0
20240222,130100,112721775,2840,2840,2840,2840,0
20240222,130000,112721775,2840,2840,2840,2840,585
20240222,125900,111060375,2845,2845,2845,2845,0
20240222,125800,111060375,2845,2845,2845,2845,0
20240222,125700,111060375,2845,2845,2845,2845,503
20240222,125600,109629340,2845,2845,2845,2845,0
20240222,125500,109629340,2845,2845,2845,2845,105
20240222,125400,109330615,2845,2845,2845,2845,1
20240222,125300,109327770,2840,2840,2840,2840,621
20240222,125200,107564130,2840,2840,2840,2840,0
20240222,125100,107564130,2840,2840,2840,2840,0
20240222,125000,107564130,2840,2840,2840,2840,0
20240222,124900,107564130,2840,2840,2840,2840,0
20240222,124800,107564130,2840,2840,2840,2840,100
20240222,124700,107280130,2840,2840,2840,2840,50
20240222,124600,107138130,2835,2835,2835,2835,1
20240222,124500,107135295,2840,2840,2840,2840,0
20240222,124400,107135295,2840,2840,2840,2840,500
20240222,124300,105715295,2835,2835,2835,2835,0
20240222,124200,105715295,2835,2835,2835,2835,0
20240222,124100,105715295,2835,2830,2835,2830,187
20240222,124000,105185390,2835,2835,2835,2835,0
20240222,123900,105185390,2835,2835,2835,2835,0
20240222,123800,105185390,2835,2835,2835,2835,0
20240222,123700,105185390,2835,2835,2835,2835,524
20240222,123600,103699850,2830,2830,2830,2830,2078
20240222,123500,97819110,2830,2830,2830,2830,0
20240222,123400,97819110,2830,2830,2830,2830,0
20240222,123300,97819110,2830,2830,2830,2830,258
20240222,123200,97088970,2830,2835,2835,2830,724
20240222,123100,95037430,2830,2830,2830,2830,0
20240222,123000,95037430,2830,2830,2830,2830,0
20240222,122900,95037430,2830,2830,2830,2830,1188
20240222,122800,91675390,2830,2830,2830,2830,0
20240222,122700,91675390,2830,2830,2830,2830,150
20240222,122600,91250890,2830,2830,2830,2830,0
20240222,122500,91250890,2830,2830,2830,2830,0
20240222,122400,91250890,2830,2830,2830,2830,0
20240222,122300,91250890,2830,2830,2830,2830,362
20240222,122200,90226430,2840,2840,2840,2840,0
20240222,122100,90226430,2840,2840,2840,2840,37
20240222,122000,90121350,2830,2830,2830,2830,0
20240222,121900,90121350,2830,2830,2830,2830,0
20240222,121800,90121350,2830,2830,2830,2830,0
20240222,121700,90121350,2830,2835,2835,2830,3351
20240222,121600,80634355,2835,2835,2835,2835,0
20240222,121500,80634355,2835,2840,2840,2835,325
20240222,121400,79712930,2835,2835,2835,2835,0
20240222,121300,79712930,2835,2835,2835,2835,123
20240222,121200,79364225,2835,2835,2835,2835,4
20240222,121100,79352885,2840,2840,2840,2840,0
20240222,121000,79352885,2840,2840,2840,2840,0
20240222,120900,79352885,2840,2840,2840,2840,0
20240222,120800,79352885,2840,2840,2840,2840,0
20240222,120700,79352885,2840,2840,2840,2840,0
20240222,120600,79352885,2840,2840,2840,2840,0
20240222,120500,79352885,2840,2840,2840,2840,1
20240222,120400,79350045,2835,2835,2835,2835,0
20240222,120300,79350045,2835,2835,2835,2835,0
20240222,120200,79350045,2835,2835,2835,2835,0
20240222,120100,79350045,2835,2835,2835,2835,24
20240222,120000,79282005,2835,2835,2835,2835,12
20240222,115900,79247985,2835,2835,2835,2835,0
20240222,115800,79247985,2835,2835,2835,2835,1718
20240222,115700,74377455,2835,2835,2835,2835,0
20240222,115600,74377455,2835,2835,2835,2835,37
20240222,115500,74272560,2840,2840,2840,2840,1
20240222,115400,74269720,2840,2840,2840,2840,198
20240222,115300,73707400,2835,2835,2835,2835,128
20240222,115200,73344520,2835,2835,2835,2835,19
20240222,115100,73290655,2835,2835,2835,2835,12
20240222,115000,73256635,2835,2835,2835,2835,0
20240222,114900,73256635,2835,2835,2835,2835,0
20240222,114800,73256635,2835,2835,2835,2835,0
20240222,114700,73256635,2835,2835,2835,2835,0
20240222,114600,73256635,2835,2835,2835,2835,0
20240222,114500,73256635,2835,2835,2835,2835,10
20240222,114400,73228285,2840,2840,2840,2840,0
20240222,114300,73228285,2840,2840,2840,2840,0
20240222,114200,73228285,2840,2840,2840,2840,0
20240222,114100,73228285,2840,2840,2840,2840,0
20240222,114000,73228285,2840,2840,2840,2840,0
20240222,113900,73228285,2840,2840,2840,2840,111
20240222,113800,72913045,2840,2840,2840,2840,0
20240222,113700,72913045,2840,2840,2840,2840,0
20240222,113600,72913045,2840,2840,2840,2840,0
20240222,113500,72913045,2840,2840,2840,2840,1
20240222,113400,72910205,2840,2840,2840,2840,0
20240222,113300,72910205,2840,2840,2840,2840,0
20240222,113200,72910205,2840,2840,2840,2840,0
20240222,113100,72910205,2840,2840,2840,2840,1
20240222,113000,72907365,2835,2835,2835,2835,1125
20240222,112900,69717990,2835,2835,2835,2835,1202
20240222,112800,66310320,2840,2835,2840,2835,319
20240222,112700,65405950,2835,2835,2835,2835,0
20240222,112600,65405950,2835,2835,2835,2835,0
20240222,112500,65405950,2835,2835,2835,2835,100
20240222,112400,65122450,2835,2835,2835,2835,0
20240222,112300,65122450,2835,2835,2835,2835,0
20240222,112200,65122450,2835,2835,2835,2835,0
20240222,112100,65122450,2835,2835,2835,2835,0
20240222,112000,65122450,2835,2835,2835,2835,0
20240222,111900,65122450,2835,2835,2835,2835,0
20240222,111800,65122450,2835,2835,2835,2835,2293
20240222,111700,58621795,2835,2835,2835,2835,0
20240222,111600,58621795,2835,2835,2835,2835,0
20240222,111500,58621795,2835,2835,2835,2835,126
20240222,111400,58264585,2835,2835,2835,2835,0
20240222,111300,58264585,2835,2835,2835,2835,0
20240222,111200,58264585,2835,2835,2835,2835,0
20240222,111100,58264585,2835,2835,2835,2835,0
20240222,111000,58264585,2835,2835,2835,2835,0
20240222,110900,58264585,2835,2835,2835,2835,0
20240222,110800,58264585,2835,2835,2835,2835,0
20240222,110700,58264585,2835,2835,2835,2835,65
20240222,110600,58080310,2840,2840,2840,2840,0
20240222,110500,58080310,2840,2840,2840,2840,152
20240222,110400,57648630,2840,2840,2840,2840,28
20240222,110300,57569110,2840,2840,2840,2840,327
20240222,110200,56640430,2840,2840,2840,2840,0
20240222,110100,56640430,2840,2840,2840,2840,0
20240222,110000,56640430,2840,2840,2840,2840,0
20240222,105900,56640430,2840,2840,2840,2840,0
20240222,105800,56640430,2840,2840,2840,2840,0
20240222,105700,56640430,2840,2840,2840,2840,0
20240222,105600,56640430,2840,2840,2840,2840,0
20240222,105500,56640430,2840,2840,2840,2840,0
20240222,105400,56640430,2840,2840,2840,2840,153
20240222,105300,56205910,2835,2835,2835,2835,2
20240222,105200,56200240,2835,2835,2835,2835,0
20240222,105100,56200240,2835,2835,2835,2835,0
20240222,105000,56200240,2835,2835,2835,2835,5
20240222,104900,56186065,2835,2835,2835,2835,41
20240222,104800,56069830,2840,2840,2840,2840,0
20240222,104700,56069830,2840,2840,2840,2840,0
20240222,104600,56069830,2840,2840,2840,2840,0
20240222,104500,56069830,2840,2840,2840,2840,0
20240222,104400,56069830,2840,2835,2840,2835,157
20240222,104300,55624130,2835,2835,2835,2835,119
20240222,104200,55286765,2835,2835,2835,2835,9
20240222,104100,55261250,2840,2840,2840,2840,0
20240222,104000,55261250,2840,2840,2840,2840,0
20240222,103900,55261250,2840,2840,2840,2840,0
20240222,103800,55261250,2840,2840,2840,2840,0
20240222,103700,55261250,2840,2840,2840,2840,0
20240222,103600,55261250,2840,2840,2840,2840,0
20240222,103500,55261250,2840,2840,2840,2840,0
20240222,103400,55261250,2840,2840,2840,2840,200
20240222,103300,54693250,2840,2840,2840,2840,0
20240222,103200,54693250,2840,2840,2840,2840,0
20240222,103100,54693250,2840,2840,2840,2840,0
20240222,103000,54693250,2840,2840,2840,2840,0
20240222,102900,54693250,2840,2840,2840,2840,0
20240222,102800,54693250,2840,2840,2840,2840,0
20240222,102700,54693250,2840,2840,2840,2840,0
20240222,102600,54693250,2840,2845,2845,2840,587
20240222,102500,53025265,2850,2850,2850,2845,3
20240222,102400,53016720,2845,2845,2845,2845,206
20240222,102300,52430650,2845,2845,2845,2845,0
20240222,102200,52430650,2845,2845,2845,2845,328
20240222,102100,51497490,2840,2840,2840,2840,24
20240222,102000,51429330,2840,2840,2840,2840,104
20240222,101900,51133970,2840,2840,2840,2840,0
20240222,101800,51133970,2840,2840,2840,2840,0
20240222,101700,51133970,2840,2845,2845,2840,797
20240222,101600,48866510,2845,2845,2845,2845,0
20240222,101500,48866510,2845,2845,2845,2845,1
20240222,101400,48863665,2840,2840,2840,2840,0
20240222,101300,48863665,2840,2840,2840,2840,0
20240222,101200,48863665,2840,2840,2840,2840,0
20240222,101100,48863665,2840,2840,2840,2840,0
20240222,101000,48863665,2840,2840,2840,2840,0
20240222,100900,48863665,2840,2840,2840,2840,216
20240222,100800,48250225,2840,2840,2840,2840,414
20240222,100700,47074465,2840,2840,2840,2840,2
20240222,100600,47068785,2845,2845,2845,2845,0
20240222,100500,47068785,2845,2845,2845,2845,0
20240222,100400,47068785,2845,2845,2845,2845,0
20240222,100300,47068785,2845,2845,2845,2845,236
20240222,100200,46397365,2845,2845,2845,2845,10
20240222,100100,46368915,2845,2835,2845,2835,21
20240222,100000,46309370,2835,2835,2835,2835,162
20240222,095900,45850100,2835,2835,2835,2835,412
20240222,095800,44682080,2835,2835,2835,2835,0
20240222,095700,44682080,2835,2835,2835,2835,7
20240222,095600,44662235,2830,2845,2845,2830,3505
20240222,095500,34717785,2845,2845,2845,2845,511
20240222,095400,33263990,2845,2845,2845,2845,0
20240222,095300,33263990,2845,2845,2845,2845,291
20240222,095200,32436095,2840,2840,2840,2840,244
20240222,095100,31743135,2840,2845,2845,2840,117
20240222,095000,31410330,2840,2840,2840,2840,0
20240222,094900,31410330,2840,2840,2840,2840,3
20240222,094800,31401810,2840,2840,2845,2840,11
20240222,094700,31370525,2840,2840,2840,2840,210
20240222,094600,30774125,2845,2845,2845,2845,0
20240222,094500,30774125,2845,2845,2845,2845,0
20240222,094400,30774125,2845,2845,2845,2845,0
20240222,094300,30774125,2845,2845,2845,2845,114
20240222,094200,30449795,2840,2840,2840,2840,362
20240222,094100,29421715,2835,2835,2835,2835,14
20240222,094000,29382025,2845,2845,2845,2845,1
20240222,093900,29379180,2845,2840,2845,2840,2
20240222,093800,29373495,2835,2835,2835,2835,0
20240222,093700,29373495,2835,2835,2835,2835,0
20240222,093600,29373495,2835,2835,2835,2835,10
20240222,093500,29345145,2840,2845,2845,2840,5
20240222,093400,29330935,2835,2835,2835,2835,262
20240222,093300,28588165,2830,2830,2830,2830,50
20240222,093200,28446665,2830,2830,2830,2830,500
20240222,093100,27031665,2830,2830,2830,2830,46
20240222,093000,26901485,2835,2835,2835,2835,1
20240222,092900,26898650,2835,2840,2840,2835,3432
20240222,092800,17168900,2835,2835,2835,2835,277
20240222,092700,16383605,2835,2835,2835,2835,566
20240222,092600,14778995,2845,2845,2845,2845,125
20240222,092500,14423370,2835,2835,2835,2835,14
20240222,092400,14383680,2835,2835,2835,2835,30
20240222,092300,14298630,2835,2835,2835,2835,16
20240222,092200,14253270,2835,2835,2835,2835,0
20240222,092100,14253270,2835,2835,2835,2835,70
20240222,092000,14054820,2825,2825,2825,2825,0
20240222,091900,14054820,2825,2830,2830,2825,600
20240222,091800,12359775,2835,2825,2835,2825,1160
20240222,091700,9081320,2830,2830,2830,2830,89
20240222,091600,8829450,2825,2825,2825,2825,0
20240222,091500,8829450,2825,2825,2825,2825,0
20240222,091400,8829450,2825,2825,2825,2825,0
20240222,091300,8829450,2825,2825,2825,2825,0
20240222,091200,8829450,2825,2825,2825,2825,0
20240222,091100,8829450,2825,2825,2825,2825,0
20240222,091000,8829450,2825,2825,2825,2825,0
20240222,090900,8829450,2825,2825,2825,2825,0
20240222,090800,8829450,2825,2830,2830,2825,901
20240222,090700,6279675,2830,2830,2830,2830,1
20240222,090600,6276845,2835,2835,2835,2835,0
20240222,090500,6276845,2835,2835,2835,2835,0
20240222,090400,6276845,2835,2835,2835,2835,0
20240222,090300,6276845,2835,2835,2835,2835,8
20240222,090200,6254165,2835,2835,2835,2835,0
20240222,090100,6254165,2835,2840,2840,2835,382
20240222,090000,5170815,2840,2855,2860,2840,1816