KissMeData/130740/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201600,423434715,3255,3255,3255,3255,7625
20240222,201500,423434715,3255,3255,3255,3255,0
20240222,201400,423434715,3255,3255,3255,3255,0
20240222,201300,423434715,3255,3255,3255,3255,0
20240222,201200,423434715,3255,3255,3255,3255,0
20240222,201100,423434715,3255,3255,3255,3255,0
20240222,201000,423434715,3255,3255,3255,3255,0
20240222,200900,423434715,3255,3255,3255,3255,0
20240222,200800,423434715,3255,3255,3255,3255,0
20240222,200700,423434715,3255,3255,3255,3255,0
20240222,200600,423434715,3255,3255,3255,3255,0
20240222,200500,423434715,3255,3255,3255,3255,0
20240222,200400,423434715,3255,3255,3255,3255,0
20240222,200300,423434715,3255,3255,3255,3255,0
20240222,200200,423434715,3255,3255,3255,3255,0
20240222,200100,423434715,3255,3255,3255,3255,0
20240222,200000,423434715,3255,3255,3255,3255,0
20240222,195900,423434715,3255,3255,3255,3255,0
20240222,195800,423434715,3255,3255,3255,3255,0
20240222,195700,423434715,3255,3255,3255,3255,0
20240222,195600,423434715,3255,3255,3255,3255,0
20240222,195500,423434715,3255,3255,3255,3255,0
20240222,195400,423434715,3255,3255,3255,3255,0
20240222,195300,423434715,3255,3255,3255,3255,0
20240222,195200,423434715,3255,3255,3255,3255,0
20240222,195100,423434715,3255,3255,3255,3255,0
20240222,195000,423434715,3255,3255,3255,3255,0
20240222,194900,423434715,3255,3255,3255,3255,0
20240222,194800,423434715,3255,3255,3255,3255,0
20240222,194700,423434715,3255,3255,3255,3255,0
20240222,194600,423434715,3255,3255,3255,3255,7625
20240222,194500,423434715,3255,3255,3255,3255,0
20240222,194400,423434715,3255,3255,3255,3255,0
20240222,194300,423434715,3255,3255,3255,3255,0
20240222,194200,423434715,3255,3255,3255,3255,0
20240222,194100,423434715,3255,3255,3255,3255,0
20240222,194000,423434715,3255,3255,3255,3255,0
20240222,193900,423434715,3255,3255,3255,3255,0
20240222,193800,423434715,3255,3255,3255,3255,0
20240222,193700,423434715,3255,3255,3255,3255,0
20240222,193600,423434715,3255,3255,3255,3255,0
20240222,193500,423434715,3255,3255,3255,3255,0
20240222,193400,423434715,3255,3255,3255,3255,0
20240222,193300,423434715,3255,3255,3255,3255,0
20240222,193200,423434715,3255,3255,3255,3255,0
20240222,193100,423434715,3255,3255,3255,3255,0
20240222,193000,423434715,3255,3255,3255,3255,0
20240222,192900,423434715,3255,3255,3255,3255,0
20240222,192800,423434715,3255,3255,3255,3255,0
20240222,192700,423434715,3255,3255,3255,3255,0
20240222,192600,423434715,3255,3255,3255,3255,0
20240222,192500,423434715,3255,3255,3255,3255,0
20240222,192400,423434715,3255,3255,3255,3255,0
20240222,192300,423434715,3255,3255,3255,3255,0
20240222,192200,423434715,3255,3255,3255,3255,0
20240222,192100,423434715,3255,3255,3255,3255,0
20240222,192000,423434715,3255,3255,3255,3255,0
20240222,191900,423434715,3255,3255,3255,3255,0
20240222,191800,423434715,3255,3255,3255,3255,0
20240222,191700,423434715,3255,3255,3255,3255,0
20240222,191600,423434715,3255,3255,3255,3255,7625
20240222,191500,423434715,3255,3255,3255,3255,0
20240222,191400,423434715,3255,3255,3255,3255,0
20240222,191300,423434715,3255,3255,3255,3255,0
20240222,191200,423434715,3255,3255,3255,3255,0
20240222,191100,423434715,3255,3255,3255,3255,0
20240222,191000,423434715,3255,3255,3255,3255,0
20240222,190900,423434715,3255,3255,3255,3255,0
20240222,190800,423434715,3255,3255,3255,3255,0
20240222,190700,423434715,3255,3255,3255,3255,0
20240222,190600,423434715,3255,3255,3255,3255,0
20240222,190500,423434715,3255,3255,3255,3255,0
20240222,190400,423434715,3255,3255,3255,3255,0
20240222,190300,423434715,3255,3255,3255,3255,0
20240222,190200,423434715,3255,3255,3255,3255,0
20240222,190100,423434715,3255,3255,3255,3255,0
20240222,190000,423434715,3255,3255,3255,3255,0
20240222,185900,423434715,3255,3255,3255,3255,0
20240222,185800,423434715,3255,3255,3255,3255,0
20240222,185700,423434715,3255,3255,3255,3255,0
20240222,185600,423434715,3255,3255,3255,3255,0
20240222,185500,423434715,3255,3255,3255,3255,0
20240222,185400,423434715,3255,3255,3255,3255,0
20240222,185300,423434715,3255,3255,3255,3255,0
20240222,185200,423434715,3255,3255,3255,3255,0
20240222,185100,423434715,3255,3255,3255,3255,0
20240222,185000,423434715,3255,3255,3255,3255,0
20240222,184900,423434715,3255,3255,3255,3255,0
20240222,184800,423434715,3255,3255,3255,3255,0
20240222,184700,423434715,3255,3255,3255,3255,0
20240222,184600,423434715,3255,3255,3255,3255,7625
20240222,184500,423434715,3255,3255,3255,3255,0
20240222,184400,423434715,3255,3255,3255,3255,0
20240222,184300,423434715,3255,3255,3255,3255,0
20240222,184200,423434715,3255,3255,3255,3255,0
20240222,184100,423434715,3255,3255,3255,3255,0
20240222,184000,423434715,3255,3255,3255,3255,0
20240222,183900,423434715,3255,3255,3255,3255,0
20240222,183800,423434715,3255,3255,3255,3255,0
20240222,183700,423434715,3255,3255,3255,3255,0
20240222,183600,423434715,3255,3255,3255,3255,0
20240222,183500,423434715,3255,3255,3255,3255,0
20240222,183400,423434715,3255,3255,3255,3255,0
20240222,183300,423434715,3255,3255,3255,3255,0
20240222,183200,423434715,3255,3255,3255,3255,0
20240222,183100,423434715,3255,3255,3255,3255,0
20240222,183000,423434715,3255,3255,3255,3255,0
20240222,182900,423434715,3255,3255,3255,3255,0
20240222,182800,423434715,3255,3255,3255,3255,0
20240222,182700,423434715,3255,3255,3255,3255,0
20240222,182600,423434715,3255,3255,3255,3255,0
20240222,182500,423434715,3255,3255,3255,3255,0
20240222,182400,423434715,3255,3255,3255,3255,0
20240222,182300,423434715,3255,3255,3255,3255,0
20240222,182200,423434715,3255,3255,3255,3255,0
20240222,182100,423434715,3255,3255,3255,3255,0
20240222,182000,423434715,3255,3255,3255,3255,0
20240222,181900,423434715,3255,3255,3255,3255,0
20240222,181800,423434715,3255,3255,3255,3255,0
20240222,181700,423434715,3255,3255,3255,3255,0
20240222,181600,423434715,3255,3255,3255,3255,7625
20240222,181500,423434715,3255,3255,3255,3255,0
20240222,181400,423434715,3255,3255,3255,3255,0
20240222,181300,423434715,3255,3255,3255,3255,0
20240222,181200,423434715,3255,3255,3255,3255,0
20240222,181100,423434715,3255,3255,3255,3255,0
20240222,181000,423434715,3255,3255,3255,3255,0
20240222,180900,423434715,3255,3255,3255,3255,0
20240222,180800,423434715,3255,3255,3255,3255,0
20240222,180700,423434715,3255,3255,3255,3255,0
20240222,180600,423434715,3255,3255,3255,3255,0
20240222,180500,423434715,3255,3255,3255,3255,0
20240222,180400,423434715,3255,3255,3255,3255,0
20240222,180300,423434715,3255,3255,3255,3255,0
20240222,180200,423434715,3255,3255,3255,3255,0
20240222,180100,423434715,3255,3255,3255,3255,0
20240222,180000,423434715,3255,3255,3255,3255,0
20240222,175900,423434715,3255,3255,3255,3255,0
20240222,175800,423434715,3255,3255,3255,3255,0
20240222,175700,423434715,3255,3255,3255,3255,0
20240222,175600,423434715,3255,3255,3255,3255,0
20240222,175500,423434715,3255,3255,3255,3255,0
20240222,175400,423434715,3255,3255,3255,3255,0
20240222,175300,423434715,3255,3255,3255,3255,0
20240222,175200,423434715,3255,3255,3255,3255,0
20240222,175100,423434715,3255,3255,3255,3255,0
20240222,175000,423434715,3255,3255,3255,3255,0
20240222,174900,423434715,3255,3255,3255,3255,0
20240222,174800,423434715,3255,3255,3255,3255,0
20240222,174700,423434715,3255,3255,3255,3255,0
20240222,174600,423434715,3255,3255,3255,3255,7625
20240222,174500,423434715,3255,3255,3255,3255,0
20240222,174400,423434715,3255,3255,3255,3255,0
20240222,174300,423434715,3255,3255,3255,3255,0
20240222,174200,423434715,3255,3255,3255,3255,0
20240222,174100,423434715,3255,3255,3255,3255,0
20240222,174000,423434715,3255,3255,3255,3255,0
20240222,173900,423434715,3255,3255,3255,3255,0
20240222,173800,423434715,3255,3255,3255,3255,0
20240222,173700,423434715,3255,3255,3255,3255,0
20240222,173600,423434715,3255,3255,3255,3255,0
20240222,173500,423434715,3255,3255,3255,3255,0
20240222,173400,423434715,3255,3255,3255,3255,0
20240222,173300,423434715,3255,3255,3255,3255,0
20240222,173200,423434715,3255,3255,3255,3255,0
20240222,173100,423434715,3255,3255,3255,3255,0
20240222,173000,423434715,3255,3255,3255,3255,0
20240222,172900,423434715,3255,3255,3255,3255,0
20240222,172800,423434715,3255,3255,3255,3255,0
20240222,172700,423434715,3255,3255,3255,3255,0
20240222,172600,423434715,3255,3255,3255,3255,0
20240222,172500,423434715,3255,3255,3255,3255,0
20240222,172400,423434715,3255,3255,3255,3255,0
20240222,172300,423434715,3255,3255,3255,3255,0
20240222,172200,423434715,3255,3255,3255,3255,0
20240222,172100,423434715,3255,3255,3255,3255,0
20240222,172000,423434715,3255,3255,3255,3255,0
20240222,171900,423434715,3255,3255,3255,3255,0
20240222,171800,423434715,3255,3255,3255,3255,0
20240222,171700,423434715,3255,3255,3255,3255,0
20240222,171600,423434715,3255,3255,3255,3255,7625
20240222,171500,423434715,3255,3255,3255,3255,0
20240222,171400,423434715,3255,3255,3255,3255,0
20240222,171300,423434715,3255,3255,3255,3255,0
20240222,171200,423434715,3255,3255,3255,3255,0
20240222,171100,423434715,3255,3255,3255,3255,0
20240222,171000,423434715,3255,3255,3255,3255,0
20240222,170900,423434715,3255,3255,3255,3255,0
20240222,170800,423434715,3255,3255,3255,3255,0
20240222,170700,423434715,3255,3255,3255,3255,0
20240222,170600,423434715,3255,3255,3255,3255,0
20240222,170500,423434715,3255,3255,3255,3255,0
20240222,170400,423434715,3255,3255,3255,3255,0
20240222,170300,423434715,3255,3255,3255,3255,0
20240222,170200,423434715,3255,3255,3255,3255,0
20240222,170100,423434715,3255,3255,3255,3255,0
20240222,170000,423434715,3255,3255,3255,3255,0
20240222,165900,423434715,3255,3255,3255,3255,0
20240222,165800,423434715,3255,3255,3255,3255,0
20240222,165700,423434715,3255,3255,3255,3255,0
20240222,165600,423434715,3255,3255,3255,3255,0
20240222,165500,423434715,3255,3255,3255,3255,0
20240222,165400,423434715,3255,3255,3255,3255,0
20240222,165300,423434715,3255,3255,3255,3255,0
20240222,165200,423434715,3255,3255,3255,3255,0
20240222,165100,423434715,3255,3255,3255,3255,0
20240222,165000,423434715,3255,3255,3255,3255,0
20240222,164900,423434715,3255,3255,3255,3255,0
20240222,164800,423434715,3255,3255,3255,3255,0
20240222,164700,423434715,3255,3255,3255,3255,0
20240222,164600,423434715,3255,3255,3255,3255,7625
20240222,164500,423434715,3255,3255,3255,3255,0
20240222,164400,423434715,3255,3255,3255,3255,0
20240222,164300,423434715,3255,3255,3255,3255,0
20240222,164200,423434715,3255,3255,3255,3255,0
20240222,164100,423434715,3255,3255,3255,3255,0
20240222,164000,423434715,3255,3255,3255,3255,0
20240222,163900,423434715,3255,3255,3255,3255,0
20240222,163800,423434715,3255,3255,3255,3255,0
20240222,163700,423434715,3255,3255,3255,3255,0
20240222,163600,423434715,3255,3255,3255,3255,0
20240222,163500,423434715,3255,3255,3255,3255,0
20240222,163400,423434715,3255,3255,3255,3255,0
20240222,163300,423434715,3255,3255,3255,3255,0
20240222,163200,423434715,3255,3255,3255,3255,0
20240222,163100,423434715,3255,3255,3255,3255,0
20240222,163000,423434715,3255,3255,3255,3255,0
20240222,162900,423434715,3255,3255,3255,3255,0
20240222,162800,423434715,3255,3255,3255,3255,0
20240222,162700,423434715,3255,3255,3255,3255,0
20240222,162600,423434715,3255,3255,3255,3255,0
20240222,162500,423434715,3255,3255,3255,3255,0
20240222,162400,423434715,3255,3255,3255,3255,0
20240222,162300,423434715,3255,3255,3255,3255,0
20240222,162200,423434715,3255,3255,3255,3255,0
20240222,162100,423434715,3255,3255,3255,3255,0
20240222,162000,423434715,3255,3255,3255,3255,0
20240222,161900,423434715,3255,3255,3255,3255,0
20240222,161800,423434715,3255,3255,3255,3255,0
20240222,161700,423434715,3255,3255,3255,3255,0
20240222,161600,423434715,3255,3255,3255,3255,7625
20240222,161500,423434715,3255,3255,3255,3255,0
20240222,161400,423434715,3255,3255,3255,3255,0
20240222,161300,423434715,3255,3255,3255,3255,0
20240222,161200,423434715,3255,3255,3255,3255,0
20240222,161100,423434715,3255,3255,3255,3255,0
20240222,161000,423434715,3255,3255,3255,3255,0
20240222,160900,423434715,3255,3255,3255,3255,0
20240222,160800,423434715,3255,3255,3255,3255,0
20240222,160700,423434715,3255,3255,3255,3255,0
20240222,160600,423434715,3255,3255,3255,3255,0
20240222,160500,423434715,3255,3255,3255,3255,0
20240222,160400,423434715,3255,3255,3255,3255,0
20240222,160300,423434715,3255,3255,3255,3255,0
20240222,160200,423434715,3255,3255,3255,3255,0
20240222,160100,423434715,3255,3255,3255,3255,0
20240222,160000,423434715,3255,3255,3255,3255,0
20240222,155900,423434715,3255,3255,3255,3255,0
20240222,155800,423434715,3255,3255,3255,3255,0
20240222,155700,423434715,3255,3255,3255,3255,0
20240222,155600,423434715,3255,3255,3255,3255,0
20240222,155500,423434715,3255,3255,3255,3255,0
20240222,155400,423434715,3255,3255,3255,3255,0
20240222,155300,423434715,3255,3255,3255,3255,0
20240222,155200,423434715,3255,3255,3255,3255,0
20240222,155100,423434715,3255,3255,3255,3255,0
20240222,155000,423434715,3255,3255,3255,3255,0
20240222,154900,423434715,3255,3255,3255,3255,0
20240222,154800,423434715,3255,3255,3255,3255,0
20240222,154700,423434715,3255,3255,3255,3255,0
20240222,154600,423434715,3255,3255,3255,3255,7625
20240222,154500,423434715,3255,3255,3255,3255,0
20240222,154400,423434715,3255,3255,3255,3255,0
20240222,154300,423434715,3255,3255,3255,3255,0
20240222,154200,423434715,3255,3255,3255,3255,0
20240222,154100,423434715,3255,3255,3255,3255,0
20240222,154000,423434715,3255,3255,3255,3255,0
20240222,153900,423434715,3255,3255,3255,3255,0
20240222,153800,423434715,3255,3255,3255,3255,0
20240222,153700,423434715,3255,3255,3255,3255,0
20240222,153600,423434715,3255,3255,3255,3255,0
20240222,153500,423434715,3255,3255,3255,3255,0
20240222,153400,423434715,3255,3255,3255,3255,0
20240222,153300,423434715,3255,3255,3255,3255,0
20240222,153200,423434715,3255,3255,3255,3255,0
20240222,153100,423434715,3255,3255,3255,3255,0
20240222,153000,423434715,3255,3255,3255,3255,7625
20240222,152900,398615340,3275,3275,3275,3275,0
20240222,152800,398615340,3275,3275,3275,3275,0
20240222,152700,398615340,3275,3275,3275,3275,0
20240222,152600,398615340,3275,3275,3275,3275,0
20240222,152500,398615340,3275,3275,3275,3275,0
20240222,152400,398615340,3275,3275,3275,3275,0
20240222,152300,398615340,3275,3275,3275,3275,0
20240222,152200,398615340,3275,3275,3275,3275,0
20240222,152100,398615340,3275,3275,3275,3275,0
20240222,152000,398615340,3275,3275,3275,3275,0
20240222,151900,398615340,3275,3275,3275,3275,342
20240222,151800,397495290,3275,3265,3275,3265,1279
20240222,151700,393317825,3265,3265,3265,3265,0
20240222,151600,393317825,3265,3270,3270,3265,211
20240222,151500,392628755,3270,3270,3270,3270,204
20240222,151400,391961675,3260,3265,3265,3260,3600
20240222,151300,380222020,3270,3270,3270,3270,34
20240222,151200,380110840,3270,3270,3270,3270,106
20240222,151100,379764220,3275,3275,3275,3275,4
20240222,151000,379751120,3275,3275,3275,3275,1
20240222,150900,379747845,3270,3270,3270,3270,0
20240222,150800,379747845,3270,3275,3275,3270,6
20240222,150700,379728200,3275,3275,3275,3275,0
20240222,150600,379728200,3275,3275,3275,3275,1
20240222,150500,379724925,3275,3275,3275,3275,0
20240222,150400,379724925,3275,3275,3275,3275,0
20240222,150300,379724925,3275,3275,3275,3275,1
20240222,150200,379721650,3270,3270,3270,3270,1
20240222,150100,379718380,3275,3275,3275,3275,0
20240222,150000,379718380,3275,3275,3275,3275,1
20240222,145900,379715105,3265,3270,3270,3265,1591
20240222,145800,374520480,3275,3275,3275,3270,32
20240222,145700,374415685,3275,3275,3275,3275,0
20240222,145600,374415685,3275,3275,3275,3275,0
20240222,145500,374415685,3275,3275,3275,3275,0
20240222,145400,374415685,3275,3270,3275,3270,9
20240222,145300,374386250,3270,3270,3270,3270,0
20240222,145200,374386250,3270,3270,3270,3270,0
20240222,145100,374386250,3270,3270,3270,3270,0
20240222,145000,374386250,3270,3270,3270,3270,2
20240222,144900,374379710,3275,3275,3275,3275,0
20240222,144800,374379710,3275,3275,3275,3275,0
20240222,144700,374379710,3275,3275,3275,3275,0
20240222,144600,374379710,3275,3275,3275,3275,0
20240222,144500,374379710,3275,3275,3275,3275,0
20240222,144400,374379710,3275,3275,3275,3275,1
20240222,144300,374376435,3275,3275,3275,3275,1000
20240222,144200,371101435,3275,3275,3275,3275,501
20240222,144100,369460660,3275,3275,3275,3275,0
20240222,144000,369460660,3275,3275,3275,3275,0
20240222,143900,369460660,3275,3275,3275,3275,10
20240222,143800,369427910,3275,3275,3275,3275,77
20240222,143700,369175735,3275,3275,3275,3275,50
20240222,143600,369011985,3275,3280,3280,3275,254
20240222,143500,368180115,3275,3275,3275,3275,6
20240222,143400,368160465,3280,3280,3280,3280,1
20240222,143300,368157185,3275,3275,3275,3275,50
20240222,143200,367993435,3275,3275,3275,3275,49
20240222,143100,367832960,3275,3270,3275,3270,789
20240222,143000,365252185,3265,3260,3265,3260,1051
20240222,142900,361823170,3260,3265,3265,3260,1155
20240222,142800,358055095,3265,3265,3265,3265,100
20240222,142700,357728595,3260,3260,3260,3260,0
20240222,142600,357728595,3260,3260,3260,3260,0
20240222,142500,357728595,3260,3265,3265,3260,65
20240222,142400,357516670,3265,3270,3270,3265,342
20240222,142300,356399990,3265,3265,3265,3265,0
20240222,142200,356399990,3265,3265,3265,3265,0
20240222,142100,356399990,3265,3265,3265,3265,120
20240222,142000,356008190,3260,3260,3260,3260,10
20240222,141900,355975590,3260,3260,3260,3260,0
20240222,141800,355975590,3260,3260,3260,3260,0
20240222,141700,355975590,3260,3260,3260,3260,0
20240222,141600,355975590,3260,3260,3260,3260,1325
20240222,141500,351656090,3255,3255,3255,3255,0
20240222,141400,351656090,3255,3260,3260,3255,1110
20240222,141300,348037500,3260,3260,3260,3260,0
20240222,141200,348037500,3260,3260,3260,3260,20
20240222,141100,347972300,3260,3260,3260,3260,46
20240222,141000,347822340,3260,3250,3260,3250,2964
20240222,140900,338161080,3250,3250,3250,3250,2006
20240222,140800,331641580,3260,3260,3260,3260,0
20240222,140700,331641580,3260,3260,3260,3260,0
20240222,140600,331641580,3260,3260,3260,3260,0
20240222,140500,331641580,3260,3260,3260,3260,4
20240222,140400,331628540,3250,3250,3250,3250,0
20240222,140300,331628540,3250,3250,3250,3250,0
20240222,140200,331628540,3250,3250,3250,3250,0
20240222,140100,331628540,3250,3250,3250,3250,0
20240222,140000,331628540,3250,3250,3250,3250,0
20240222,135900,331628540,3250,3250,3250,3250,0
20240222,135800,331628540,3250,3250,3250,3250,0
20240222,135700,331628540,3250,3250,3250,3250,0
20240222,135600,331628540,3250,3255,3255,3250,92
20240222,135500,331329085,3255,3255,3255,3255,30
20240222,135400,331231435,3260,3260,3260,3260,0
20240222,135300,331231435,3260,3260,3260,3260,0
20240222,135200,331231435,3260,3260,3260,3260,4
20240222,135100,331218395,3260,3260,3260,3260,0
20240222,135000,331218395,3260,3260,3260,3260,0
20240222,134900,331218395,3260,3260,3260,3260,0
20240222,134800,331218395,3260,3260,3260,3260,0
20240222,134700,331218395,3260,3260,3260,3260,0
20240222,134600,331218395,3260,3260,3260,3260,0
20240222,134500,331218395,3260,3260,3260,3260,4
20240222,134400,331205355,3255,3255,3255,3255,91
20240222,134300,330909150,3255,3255,3255,3255,0
20240222,134200,330909150,3255,3255,3255,3255,0
20240222,134100,330909150,3255,3255,3255,3255,0
20240222,134000,330909150,3255,3255,3255,3255,10
20240222,133900,330876600,3245,3245,3245,3245,2
20240222,133800,330870110,3250,3250,3250,3250,110
20240222,133700,330512610,3255,3255,3255,3255,0
20240222,133600,330512610,3255,3255,3255,3255,4
20240222,133500,330499590,3250,3250,3250,3250,0
20240222,133400,330499590,3250,3250,3250,3250,893
20240222,133300,327597340,3250,3250,3250,3250,10
20240222,133200,327564840,3250,3250,3250,3250,0
20240222,133100,327564840,3250,3250,3250,3250,11
20240222,133000,327529090,3250,3250,3250,3250,0
20240222,132900,327529090,3250,3245,3250,3245,55
20240222,132800,327350590,3250,3250,3250,3250,7
20240222,132700,327327840,3250,3250,3250,3250,0
20240222,132600,327327840,3250,3250,3250,3250,0
20240222,132500,327327840,3250,3250,3250,3250,3
20240222,132400,327318090,3245,3245,3245,3245,0
20240222,132300,327318090,3245,3245,3245,3245,2
20240222,132200,327311600,3245,3245,3245,3245,50
20240222,132100,327149350,3245,3245,3245,3245,250
20240222,132000,326338100,3245,3245,3245,3245,0
20240222,131900,326338100,3245,3245,3245,3245,211
20240222,131800,325653405,3245,3245,3245,3245,1021
20240222,131700,322340260,3245,3245,3245,3245,13
20240222,131600,322298075,3245,3250,3250,3245,129
20240222,131500,321878840,3250,3250,3255,3250,53
20240222,131400,321706340,3250,3250,3250,3250,1
20240222,131300,321703090,3250,3255,3255,3250,51
20240222,131200,321537090,3255,3255,3255,3255,0
20240222,131100,321537090,3255,3255,3255,3255,0
20240222,131000,321537090,3255,3255,3255,3255,0
20240222,130900,321537090,3255,3255,3255,3255,0
20240222,130800,321537090,3255,3255,3255,3255,1
20240222,130700,321533835,3245,3245,3245,3245,1
20240222,130600,321530590,3240,3240,3240,3240,1067
20240222,130500,318073510,3245,3245,3245,3245,1000
20240222,130400,314828510,3250,3250,3250,3250,0
20240222,130300,314828510,3250,3250,3250,3250,1
20240222,130200,314825260,3235,3235,3235,3235,1
20240222,130100,314822025,3250,3240,3250,3235,650
20240222,130000,312716025,3240,3240,3240,3240,1000
20240222,125900,309476025,3245,3245,3245,3245,196
20240222,125800,308840005,3245,3245,3245,3245,0
20240222,125700,308840005,3245,3265,3270,3245,33
20240222,125600,308732370,3245,3265,3265,3245,455
20240222,125500,307247025,3240,3245,3265,3240,351
20240222,125400,306103795,3240,3245,3245,3240,28
20240222,125300,306013060,3245,3245,3245,3245,0
20240222,125200,306013060,3245,3250,3250,3240,802
20240222,125100,303408575,3240,3240,3240,3240,1
20240222,125000,303405335,3240,3240,3240,3240,0
20240222,124900,303405335,3240,3240,3240,3240,0
20240222,124800,303405335,3240,3240,3240,3240,0
20240222,124700,303405335,3240,3240,3240,3240,0
20240222,124600,303405335,3240,3240,3240,3240,0
20240222,124500,303405335,3240,3240,3240,3240,20
20240222,124400,303340535,3240,3250,3250,3240,47
20240222,124300,303188245,3235,3235,3235,3235,0
20240222,124200,303188245,3235,3235,3235,3235,31
20240222,124100,303087960,3240,3240,3240,3240,409
20240222,124000,301762800,3250,3250,3250,3250,0
20240222,123900,301762800,3250,3250,3250,3250,0
20240222,123800,301762800,3250,3250,3250,3250,22
20240222,123700,301691300,3250,3250,3250,3250,1
20240222,123600,301688050,3230,3230,3230,3230,0
20240222,123500,301688050,3230,3240,3240,3230,500
20240222,123400,300071485,3235,3235,3235,3235,0
20240222,123300,300071485,3235,3235,3235,3235,959
20240222,123200,296969120,3235,3235,3235,3235,30
20240222,123100,296872070,3235,3235,3235,3235,107
20240222,123000,296525925,3235,3235,3235,3235,0
20240222,122900,296525925,3235,3235,3235,3235,0
20240222,122800,296525925,3235,3235,3235,3235,2795
20240222,122700,287484100,3240,3240,3240,3240,889
20240222,122600,284603740,3240,3245,3245,3240,4900
20240222,122500,268718065,3255,3255,3255,3255,1
20240222,122400,268714810,3250,3250,3250,3250,45
20240222,122300,268568560,3250,3250,3250,3250,287
20240222,122200,267635810,3250,3250,3250,3245,12
20240222,122100,267596860,3245,3245,3245,3245,1
20240222,122000,267593615,3250,3245,3250,3245,5
20240222,121900,267577380,3250,3245,3250,3240,28
20240222,121800,267486520,3250,3245,3250,3245,63
20240222,121700,267282080,3240,3240,3240,3240,0
20240222,121600,267282080,3240,3240,3240,3240,0
20240222,121500,267282080,3240,3240,3240,3240,0
20240222,121400,267282080,3240,3240,3240,3240,0
20240222,121300,267282080,3240,3240,3240,3240,0
20240222,121200,267282080,3240,3240,3240,3240,0
20240222,121100,267282080,3240,3245,3245,3240,590
20240222,121000,265368435,3260,3260,3260,3260,0
20240222,120900,265368435,3260,3260,3260,3260,0
20240222,120800,265368435,3260,3260,3260,3260,0
20240222,120700,265368435,3260,3260,3260,3260,0
20240222,120600,265368435,3260,3260,3260,3260,0
20240222,120500,265368435,3260,3260,3260,3260,0
20240222,120400,265368435,3260,3260,3260,3260,0
20240222,120300,265368435,3260,3245,3260,3245,103
20240222,120200,265034175,3245,3245,3245,3245,220
20240222,120100,264320275,3245,3245,3245,3245,0
20240222,120000,264320275,3245,3245,3245,3245,100
20240222,115900,263995775,3245,3245,3245,3245,0
20240222,115800,263995775,3245,3245,3245,3245,0
20240222,115700,263995775,3245,3245,3245,3245,10
20240222,115600,263963325,3245,3245,3245,3245,100
20240222,115500,263638825,3240,3250,3250,3240,60
20240222,115400,263444325,3250,3250,3250,3250,0
20240222,115300,263444325,3250,3250,3250,3250,0
20240222,115200,263444325,3250,3250,3250,3250,0
20240222,115100,263444325,3250,3250,3250,3250,0
20240222,115000,263444325,3250,3250,3250,3250,4
20240222,114900,263431325,3240,3240,3240,3240,0
20240222,114800,263431325,3240,3240,3240,3240,0
20240222,114700,263431325,3240,3240,3240,3240,672
20240222,114600,261254045,3250,3240,3250,3240,31
20240222,114500,261153575,3250,3250,3250,3250,2
20240222,114400,261147075,3250,3250,3250,3250,0
20240222,114300,261147075,3250,3250,3250,3250,0
20240222,114200,261147075,3250,3250,3250,3250,1000
20240222,114100,257897075,3240,3240,3240,3240,600
20240222,114000,255953075,3240,3240,3240,3240,0
20240222,113900,255953075,3240,3245,3245,3240,1000
20240222,113800,252713070,3240,3240,3240,3240,0
20240222,113700,252713070,3240,3240,3240,3240,0
20240222,113600,252713070,3240,3240,3240,3240,421
20240222,113500,251349030,3240,3240,3240,3240,0
20240222,113400,251349030,3240,3240,3240,3240,4328
20240222,113300,237326310,3245,3245,3245,3245,381
20240222,113200,236089965,3245,3250,3250,3245,2159
20240222,113100,229080235,3265,3265,3265,3265,1
20240222,113000,229076970,3255,3255,3255,3255,50
20240222,112900,228914220,3250,3255,3255,3250,500
20240222,112800,227289215,3255,3260,3260,3255,3556
20240222,112700,215707030,3260,3260,3260,3260,274
20240222,112600,214813790,3265,3275,3275,3265,1827
20240222,112500,208848625,3265,3265,3265,3265,2
20240222,112400,208842095,3280,3280,3280,3280,0
20240222,112300,208842095,3280,3280,3280,3280,1
20240222,112200,208838815,3265,3265,3265,3265,0
20240222,112100,208838815,3265,3265,3265,3265,0
20240222,112000,208838815,3265,3265,3265,3265,0
20240222,111900,208838815,3265,3265,3265,3265,0
20240222,111800,208838815,3265,3265,3265,3265,0
20240222,111700,208838815,3265,3265,3265,3265,0
20240222,111600,208838815,3265,3265,3265,3265,0
20240222,111500,208838815,3265,3265,3265,3265,0
20240222,111400,208838815,3265,3265,3265,3265,500
20240222,111300,207206315,3275,3275,3275,3275,0
20240222,111200,207206315,3275,3275,3275,3275,0
20240222,111100,207206315,3275,3275,3275,3275,0
20240222,111000,207206315,3275,3275,3275,3275,0
20240222,110900,207206315,3275,3275,3275,3275,1
20240222,110800,207203040,3280,3280,3280,3280,1
20240222,110700,207199760,3265,3280,3280,3265,202
20240222,110600,206540215,3270,3270,3270,3270,0
20240222,110500,206540215,3270,3270,3270,3270,600
20240222,110400,204578215,3275,3275,3275,3275,186
20240222,110300,203969065,3285,3285,3285,3285,0
20240222,110200,203969065,3285,3285,3285,3285,0
20240222,110100,203969065,3285,3285,3285,3285,0
20240222,110000,203969065,3285,3285,3285,3285,0
20240222,105900,203969065,3285,3285,3285,3285,0
20240222,105800,203969065,3285,3285,3285,3285,0
20240222,105700,203969065,3285,3285,3285,3285,0
20240222,105600,203969065,3285,3285,3285,3285,0
20240222,105500,203969065,3285,3285,3285,3285,0
20240222,105400,203969065,3285,3285,3285,3285,0
20240222,105300,203969065,3285,3280,3285,3280,15
20240222,105200,203919860,3285,3285,3285,3285,1
20240222,105100,203916575,3270,3270,3270,3270,0
20240222,105000,203916575,3270,3270,3270,3270,2
20240222,104900,203910035,3290,3290,3290,3290,0
20240222,104800,203910035,3290,3290,3290,3290,0
20240222,104700,203910035,3290,3280,3290,3280,66
20240222,104600,203693455,3260,3260,3260,3260,11225
20240222,104500,167099955,3260,3290,3290,3260,1113
20240222,104400,163467460,3265,3265,3265,3265,6
20240222,104300,163447870,3265,3275,3275,3265,172
20240222,104200,162885725,3290,3290,3290,3290,1
20240222,104100,162882435,3290,3290,3290,3290,0
20240222,104000,162882435,3290,3285,3290,3285,160
20240222,103900,162356825,3280,3280,3280,3280,333
20240222,103800,161264585,3290,3290,3290,3290,0
20240222,103700,161264585,3290,3285,3290,3285,12079
20240222,103600,121525235,3290,3290,3290,3290,0
20240222,103500,121525235,3290,3290,3290,3290,0
20240222,103400,121525235,3290,3290,3290,3290,0
20240222,103300,121525235,3290,3290,3290,3290,0
20240222,103200,121525235,3290,3290,3290,3290,0
20240222,103100,121525235,3290,3290,3290,3290,0
20240222,103000,121525235,3290,3280,3290,3280,10
20240222,102900,121492345,3290,3280,3290,3275,195
20240222,102800,120851875,3285,3265,3285,3265,132
20240222,102700,120418275,3265,3290,3290,3265,296
20240222,102600,119451050,3290,3290,3290,3290,0
20240222,102500,119451050,3290,3290,3290,3290,0
20240222,102400,119451050,3290,3290,3290,3290,0
20240222,102300,119451050,3290,3290,3290,3290,0
20240222,102200,119451050,3290,3290,3290,3290,1
20240222,102100,119447760,3270,3270,3270,3270,1
20240222,102000,119444490,3290,3285,3290,3285,9
20240222,101900,119414920,3290,3290,3290,3290,0
20240222,101800,119414920,3290,3290,3290,3290,0
20240222,101700,119414920,3290,3290,3290,3290,0
20240222,101600,119414920,3290,3290,3290,3290,0
20240222,101500,119414920,3290,3275,3290,3275,12
20240222,101400,119375455,3275,3280,3280,3275,189
20240222,101300,118755555,3290,3275,3290,3275,71
20240222,101200,118522890,3280,3280,3280,3280,6
20240222,101100,118503210,3295,3295,3295,3295,0
20240222,101000,118503210,3295,3295,3295,3295,0
20240222,100900,118503210,3295,3295,3295,3295,0
20240222,100800,118503210,3295,3295,3295,3295,0
20240222,100700,118503210,3295,3295,3295,3295,0
20240222,100600,118503210,3295,3295,3295,3295,0
20240222,100500,118503210,3295,3295,3295,3295,0
20240222,100400,118503210,3295,3295,3295,3295,0
20240222,100300,118503210,3295,3295,3295,3295,13
20240222,100200,118460375,3295,3295,3295,3295,0
20240222,100100,118460375,3295,3280,3295,3280,15
20240222,100000,118411110,3290,3295,3295,3290,62
20240222,095900,118207080,3280,3290,3290,3280,108
20240222,095800,117852710,3265,3290,3295,3265,1023
20240222,095700,114499525,3295,3290,3295,3290,11
20240222,095600,114463330,3290,3290,3295,3290,64
20240222,095500,114252590,3290,3285,3295,3285,211
20240222,095400,113558395,3285,3285,3285,3285,4
20240222,095300,113545255,3285,3285,3285,3285,113
20240222,095200,113174050,3285,3285,3285,3285,8
20240222,095100,113147770,3295,3280,3295,3280,226
20240222,095000,112404340,3285,3285,3285,3285,1
20240222,094900,112401055,3285,3290,3290,3285,392
20240222,094800,111111380,3290,3290,3290,3290,0
20240222,094700,111111380,3290,3285,3290,3285,340
20240222,094600,109993630,3285,3285,3290,3285,72
20240222,094500,109757060,3285,3280,3285,3275,280
20240222,094400,108838855,3285,3285,3285,3285,80
20240222,094300,108576055,3275,3265,3275,3265,1242
20240222,094200,104510450,3265,3270,3270,3265,5
20240222,094100,104494120,3255,3260,3260,3255,9000
20240222,094000,75192715,3265,3275,3275,3265,501
20240222,093900,73556940,3265,3265,3265,3265,9
20240222,093800,73527555,3275,3275,3275,3275,1
20240222,093700,73524280,3270,3270,3270,3270,1
20240222,093600,73521010,3270,3270,3270,3270,86
20240222,093500,73239790,3275,3275,3275,3275,1
20240222,093400,73236515,3265,3265,3265,3265,200
20240222,093300,72583515,3265,3265,3265,3265,2
20240222,093200,72576985,3265,3265,3265,3265,329
20240222,093100,71502800,3285,3285,3285,3285,0
20240222,093000,71502800,3285,3285,3285,3285,0
20240222,092900,71502800,3285,3285,3285,3285,0
20240222,092800,71502800,3285,3285,3285,3285,12
20240222,092700,71463380,3285,3265,3285,3265,484
20240222,092600,69883100,3260,3280,3280,3260,2723
20240222,092500,60979955,3280,3280,3280,3280,50
20240222,092400,60815955,3280,3295,3295,3280,2340
20240222,092300,53137690,3300,3300,3300,3300,0
20240222,092200,53137690,3300,3300,3300,3300,0
20240222,092100,53137690,3300,3300,3300,3300,1
20240222,092000,53134390,3305,3305,3305,3305,0
20240222,091900,53134390,3305,3305,3305,3305,0
20240222,091800,53134390,3305,3305,3305,3305,0
20240222,091700,53134390,3305,3300,3305,3300,558
20240222,091600,51292985,3300,3305,3305,3300,52
20240222,091500,51121375,3310,3310,3310,3310,0
20240222,091400,51121375,3310,3310,3310,3310,16
20240222,091300,51068415,3295,3295,3295,3295,1
20240222,091200,51065120,3305,3300,3305,3300,951
20240222,091100,47925320,3295,3300,3300,3295,310
20240222,091000,46903420,3295,3295,3295,3295,0
20240222,090900,46903420,3295,3295,3295,3295,70
20240222,090800,46672770,3280,3280,3295,3280,813
20240222,090700,44002175,3280,3305,3305,3280,487
20240222,090600,42392815,3305,3290,3305,3255,8122
20240222,090500,15887915,3295,3300,3315,3275,1459
20240222,090400,11099700,3320,3305,3320,3305,10
20240222,090300,11066530,3330,3330,3330,3330,0
20240222,090200,11066530,3330,3290,3330,3290,143
20240222,090100,10596020,3325,3300,3340,3300,3025
20240222,090000,537940,3300,3280,3300,3280,164