KissMeData/214390/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203500,206860130,7460,7460,7460,7460,743
20240222,203400,206860130,7460,7460,7460,7460,0
20240222,203300,206860130,7460,7460,7460,7460,0
20240222,203200,206860130,7460,7460,7460,7460,0
20240222,203100,206860130,7460,7460,7460,7460,0
20240222,203000,206860130,7460,7460,7460,7460,0
20240222,202900,206860130,7460,7460,7460,7460,0
20240222,202800,206860130,7460,7460,7460,7460,0
20240222,202700,206860130,7460,7460,7460,7460,0
20240222,202600,206860130,7460,7460,7460,7460,0
20240222,202500,206860130,7460,7460,7460,7460,0
20240222,202400,206860130,7460,7460,7460,7460,0
20240222,202300,206860130,7460,7460,7460,7460,0
20240222,202200,206860130,7460,7460,7460,7460,0
20240222,202100,206860130,7460,7460,7460,7460,0
20240222,202000,206860130,7460,7460,7460,7460,0
20240222,201900,206860130,7460,7460,7460,7460,0
20240222,201800,206860130,7460,7460,7460,7460,0
20240222,201700,206860130,7460,7460,7460,7460,0
20240222,201600,206860130,7460,7460,7460,7460,0
20240222,201500,206860130,7460,7460,7460,7460,0
20240222,201400,206860130,7460,7460,7460,7460,0
20240222,201300,206860130,7460,7460,7460,7460,0
20240222,201200,206860130,7460,7460,7460,7460,0
20240222,201100,206860130,7460,7460,7460,7460,0
20240222,201000,206860130,7460,7460,7460,7460,0
20240222,200900,206860130,7460,7460,7460,7460,0
20240222,200800,206860130,7460,7460,7460,7460,0
20240222,200700,206860130,7460,7460,7460,7460,0
20240222,200600,206860130,7460,7460,7460,7460,0
20240222,200500,206860130,7460,7460,7460,7460,743
20240222,200400,206860130,7460,7460,7460,7460,0
20240222,200300,206860130,7460,7460,7460,7460,0
20240222,200200,206860130,7460,7460,7460,7460,0
20240222,200100,206860130,7460,7460,7460,7460,0
20240222,200000,206860130,7460,7460,7460,7460,0
20240222,195900,206860130,7460,7460,7460,7460,0
20240222,195800,206860130,7460,7460,7460,7460,0
20240222,195700,206860130,7460,7460,7460,7460,0
20240222,195600,206860130,7460,7460,7460,7460,0
20240222,195500,206860130,7460,7460,7460,7460,0
20240222,195400,206860130,7460,7460,7460,7460,0
20240222,195300,206860130,7460,7460,7460,7460,0
20240222,195200,206860130,7460,7460,7460,7460,0
20240222,195100,206860130,7460,7460,7460,7460,0
20240222,195000,206860130,7460,7460,7460,7460,0
20240222,194900,206860130,7460,7460,7460,7460,0
20240222,194800,206860130,7460,7460,7460,7460,0
20240222,194700,206860130,7460,7460,7460,7460,0
20240222,194600,206860130,7460,7460,7460,7460,0
20240222,194500,206860130,7460,7460,7460,7460,0
20240222,194400,206860130,7460,7460,7460,7460,0
20240222,194300,206860130,7460,7460,7460,7460,0
20240222,194200,206860130,7460,7460,7460,7460,0
20240222,194100,206860130,7460,7460,7460,7460,0
20240222,194000,206860130,7460,7460,7460,7460,0
20240222,193900,206860130,7460,7460,7460,7460,0
20240222,193800,206860130,7460,7460,7460,7460,0
20240222,193700,206860130,7460,7460,7460,7460,0
20240222,193600,206860130,7460,7460,7460,7460,0
20240222,193500,206860130,7460,7460,7460,7460,743
20240222,193400,206860130,7460,7460,7460,7460,0
20240222,193300,206860130,7460,7460,7460,7460,0
20240222,193200,206860130,7460,7460,7460,7460,0
20240222,193100,206860130,7460,7460,7460,7460,0
20240222,193000,206860130,7460,7460,7460,7460,0
20240222,192900,206860130,7460,7460,7460,7460,0
20240222,192800,206860130,7460,7460,7460,7460,0
20240222,192700,206860130,7460,7460,7460,7460,0
20240222,192600,206860130,7460,7460,7460,7460,0
20240222,192500,206860130,7460,7460,7460,7460,0
20240222,192400,206860130,7460,7460,7460,7460,0
20240222,192300,206860130,7460,7460,7460,7460,0
20240222,192200,206860130,7460,7460,7460,7460,0
20240222,192100,206860130,7460,7460,7460,7460,0
20240222,192000,206860130,7460,7460,7460,7460,0
20240222,191900,206860130,7460,7460,7460,7460,0
20240222,191800,206860130,7460,7460,7460,7460,0
20240222,191700,206860130,7460,7460,7460,7460,0
20240222,191600,206860130,7460,7460,7460,7460,0
20240222,191500,206860130,7460,7460,7460,7460,0
20240222,191400,206860130,7460,7460,7460,7460,0
20240222,191300,206860130,7460,7460,7460,7460,0
20240222,191200,206860130,7460,7460,7460,7460,0
20240222,191100,206860130,7460,7460,7460,7460,0
20240222,191000,206860130,7460,7460,7460,7460,0
20240222,190900,206860130,7460,7460,7460,7460,0
20240222,190800,206860130,7460,7460,7460,7460,0
20240222,190700,206860130,7460,7460,7460,7460,0
20240222,190600,206860130,7460,7460,7460,7460,0
20240222,190500,206860130,7460,7460,7460,7460,743
20240222,190400,206860130,7460,7460,7460,7460,0
20240222,190300,206860130,7460,7460,7460,7460,0
20240222,190200,206860130,7460,7460,7460,7460,0
20240222,190100,206860130,7460,7460,7460,7460,0
20240222,190000,206860130,7460,7460,7460,7460,0
20240222,185900,206860130,7460,7460,7460,7460,0
20240222,185800,206860130,7460,7460,7460,7460,0
20240222,185700,206860130,7460,7460,7460,7460,0
20240222,185600,206860130,7460,7460,7460,7460,0
20240222,185500,206860130,7460,7460,7460,7460,0
20240222,185400,206860130,7460,7460,7460,7460,0
20240222,185300,206860130,7460,7460,7460,7460,0
20240222,185200,206860130,7460,7460,7460,7460,0
20240222,185100,206860130,7460,7460,7460,7460,0
20240222,185000,206860130,7460,7460,7460,7460,0
20240222,184900,206860130,7460,7460,7460,7460,0
20240222,184800,206860130,7460,7460,7460,7460,0
20240222,184700,206860130,7460,7460,7460,7460,0
20240222,184600,206860130,7460,7460,7460,7460,0
20240222,184500,206860130,7460,7460,7460,7460,0
20240222,184400,206860130,7460,7460,7460,7460,0
20240222,184300,206860130,7460,7460,7460,7460,0
20240222,184200,206860130,7460,7460,7460,7460,0
20240222,184100,206860130,7460,7460,7460,7460,0
20240222,184000,206860130,7460,7460,7460,7460,0
20240222,183900,206860130,7460,7460,7460,7460,0
20240222,183800,206860130,7460,7460,7460,7460,0
20240222,183700,206860130,7460,7460,7460,7460,0
20240222,183600,206860130,7460,7460,7460,7460,0
20240222,183500,206860130,7460,7460,7460,7460,743
20240222,183400,206860130,7460,7460,7460,7460,0
20240222,183300,206860130,7460,7460,7460,7460,0
20240222,183200,206860130,7460,7460,7460,7460,0
20240222,183100,206860130,7460,7460,7460,7460,0
20240222,183000,206860130,7460,7460,7460,7460,0
20240222,182900,206860130,7460,7460,7460,7460,0
20240222,182800,206860130,7460,7460,7460,7460,0
20240222,182700,206860130,7460,7460,7460,7460,0
20240222,182600,206860130,7460,7460,7460,7460,0
20240222,182500,206860130,7460,7460,7460,7460,0
20240222,182400,206860130,7460,7460,7460,7460,0
20240222,182300,206860130,7460,7460,7460,7460,0
20240222,182200,206860130,7460,7460,7460,7460,0
20240222,182100,206860130,7460,7460,7460,7460,0
20240222,182000,206860130,7460,7460,7460,7460,0
20240222,181900,206860130,7460,7460,7460,7460,0
20240222,181800,206860130,7460,7460,7460,7460,0
20240222,181700,206860130,7460,7460,7460,7460,0
20240222,181600,206860130,7460,7460,7460,7460,0
20240222,181500,206860130,7460,7460,7460,7460,0
20240222,181400,206860130,7460,7460,7460,7460,0
20240222,181300,206860130,7460,7460,7460,7460,0
20240222,181200,206860130,7460,7460,7460,7460,0
20240222,181100,206860130,7460,7460,7460,7460,0
20240222,181000,206860130,7460,7460,7460,7460,0
20240222,180900,206860130,7460,7460,7460,7460,0
20240222,180800,206860130,7460,7460,7460,7460,0
20240222,180700,206860130,7460,7460,7460,7460,0
20240222,180600,206860130,7460,7460,7460,7460,0
20240222,180500,206860130,7460,7460,7460,7460,743
20240222,180400,206860130,7460,7460,7460,7460,0
20240222,180300,206860130,7460,7460,7460,7460,0
20240222,180200,206860130,7460,7460,7460,7460,0
20240222,180100,206860130,7460,7460,7460,7460,0
20240222,180000,206860130,7460,7460,7460,7460,0
20240222,175900,206860130,7460,7460,7460,7460,0
20240222,175800,206860130,7460,7460,7460,7460,0
20240222,175700,206860130,7460,7460,7460,7460,0
20240222,175600,206860130,7460,7460,7460,7460,0
20240222,175500,206860130,7460,7460,7460,7460,0
20240222,175400,206860130,7460,7460,7460,7460,0
20240222,175300,206860130,7460,7460,7460,7460,0
20240222,175200,206860130,7460,7460,7460,7460,0
20240222,175100,206860130,7460,7460,7460,7460,0
20240222,175000,206860130,7460,7460,7460,7460,0
20240222,174900,206860130,7460,7460,7460,7460,0
20240222,174800,206860130,7460,7460,7460,7460,0
20240222,174700,206860130,7460,7460,7460,7460,0
20240222,174600,206860130,7460,7460,7460,7460,0
20240222,174500,206860130,7460,7460,7460,7460,0
20240222,174400,206860130,7460,7460,7460,7460,0
20240222,174300,206860130,7460,7460,7460,7460,0
20240222,174200,206860130,7460,7460,7460,7460,0
20240222,174100,206860130,7460,7460,7460,7460,0
20240222,174000,206860130,7460,7460,7460,7460,0
20240222,173900,206860130,7460,7460,7460,7460,0
20240222,173800,206860130,7460,7460,7460,7460,0
20240222,173700,206860130,7460,7460,7460,7460,0
20240222,173600,206860130,7460,7460,7460,7460,0
20240222,173500,206860130,7460,7460,7460,7460,743
20240222,173400,206860130,7460,7460,7460,7460,0
20240222,173300,206860130,7460,7460,7460,7460,0
20240222,173200,206860130,7460,7460,7460,7460,0
20240222,173100,206860130,7460,7460,7460,7460,0
20240222,173000,206860130,7460,7460,7460,7460,0
20240222,172900,206860130,7460,7460,7460,7460,0
20240222,172800,206860130,7460,7460,7460,7460,0
20240222,172700,206860130,7460,7460,7460,7460,0
20240222,172600,206860130,7460,7460,7460,7460,0
20240222,172500,206860130,7460,7460,7460,7460,0
20240222,172400,206860130,7460,7460,7460,7460,0
20240222,172300,206860130,7460,7460,7460,7460,0
20240222,172200,206860130,7460,7460,7460,7460,0
20240222,172100,206860130,7460,7460,7460,7460,0
20240222,172000,206860130,7460,7460,7460,7460,0
20240222,171900,206860130,7460,7460,7460,7460,0
20240222,171800,206860130,7460,7460,7460,7460,0
20240222,171700,206860130,7460,7460,7460,7460,0
20240222,171600,206860130,7460,7460,7460,7460,0
20240222,171500,206860130,7460,7460,7460,7460,0
20240222,171400,206860130,7460,7460,7460,7460,0
20240222,171300,206860130,7460,7460,7460,7460,0
20240222,171200,206860130,7460,7460,7460,7460,0
20240222,171100,206860130,7460,7460,7460,7460,0
20240222,171000,206860130,7460,7460,7460,7460,0
20240222,170900,206860130,7460,7460,7460,7460,0
20240222,170800,206860130,7460,7460,7460,7460,0
20240222,170700,206860130,7460,7460,7460,7460,0
20240222,170600,206860130,7460,7460,7460,7460,0
20240222,170500,206860130,7460,7460,7460,7460,743
20240222,170400,206860130,7460,7460,7460,7460,0
20240222,170300,206860130,7460,7460,7460,7460,0
20240222,170200,206860130,7460,7460,7460,7460,0
20240222,170100,206860130,7460,7460,7460,7460,0
20240222,170000,206860130,7460,7460,7460,7460,0
20240222,165900,206860130,7460,7460,7460,7460,0
20240222,165800,206860130,7460,7460,7460,7460,0
20240222,165700,206860130,7460,7460,7460,7460,0
20240222,165600,206860130,7460,7460,7460,7460,0
20240222,165500,206860130,7460,7460,7460,7460,0
20240222,165400,206860130,7460,7460,7460,7460,0
20240222,165300,206860130,7460,7460,7460,7460,0
20240222,165200,206860130,7460,7460,7460,7460,0
20240222,165100,206860130,7460,7460,7460,7460,0
20240222,165000,206860130,7460,7460,7460,7460,0
20240222,164900,206860130,7460,7460,7460,7460,0
20240222,164800,206860130,7460,7460,7460,7460,0
20240222,164700,206860130,7460,7460,7460,7460,0
20240222,164600,206860130,7460,7460,7460,7460,0
20240222,164500,206860130,7460,7460,7460,7460,0
20240222,164400,206860130,7460,7460,7460,7460,0
20240222,164300,206860130,7460,7460,7460,7460,0
20240222,164200,206860130,7460,7460,7460,7460,0
20240222,164100,206860130,7460,7460,7460,7460,0
20240222,164000,206860130,7460,7460,7460,7460,0
20240222,163900,206860130,7460,7460,7460,7460,0
20240222,163800,206860130,7460,7460,7460,7460,0
20240222,163700,206860130,7460,7460,7460,7460,0
20240222,163600,206860130,7460,7460,7460,7460,0
20240222,163500,206860130,7460,7460,7460,7460,743
20240222,163400,206860130,7460,7460,7460,7460,0
20240222,163300,206860130,7460,7460,7460,7460,0
20240222,163200,206860130,7460,7460,7460,7460,0
20240222,163100,206860130,7460,7460,7460,7460,0
20240222,163000,206860130,7460,7460,7460,7460,0
20240222,162900,206860130,7460,7460,7460,7460,0
20240222,162800,206860130,7460,7460,7460,7460,0
20240222,162700,206860130,7460,7460,7460,7460,0
20240222,162600,206860130,7460,7460,7460,7460,0
20240222,162500,206860130,7460,7460,7460,7460,0
20240222,162400,206860130,7460,7460,7460,7460,0
20240222,162300,206860130,7460,7460,7460,7460,0
20240222,162200,206860130,7460,7460,7460,7460,0
20240222,162100,206860130,7460,7460,7460,7460,0
20240222,162000,206860130,7460,7460,7460,7460,0
20240222,161900,206860130,7460,7460,7460,7460,0
20240222,161800,206860130,7460,7460,7460,7460,0
20240222,161700,206860130,7460,7460,7460,7460,0
20240222,161600,206860130,7460,7460,7460,7460,0
20240222,161500,206860130,7460,7460,7460,7460,0
20240222,161400,206860130,7460,7460,7460,7460,0
20240222,161300,206860130,7460,7460,7460,7460,0
20240222,161200,206860130,7460,7460,7460,7460,0
20240222,161100,206860130,7460,7460,7460,7460,0
20240222,161000,206860130,7460,7460,7460,7460,0
20240222,160900,206860130,7460,7460,7460,7460,0
20240222,160800,206860130,7460,7460,7460,7460,0
20240222,160700,206860130,7460,7460,7460,7460,0
20240222,160600,206860130,7460,7460,7460,7460,0
20240222,160500,206860130,7460,7460,7460,7460,743
20240222,160400,206860130,7460,7460,7460,7460,0
20240222,160300,206860130,7460,7460,7460,7460,0
20240222,160200,206860130,7460,7460,7460,7460,0
20240222,160100,206860130,7460,7460,7460,7460,0
20240222,160000,206860130,7460,7460,7460,7460,0
20240222,155900,206860130,7460,7460,7460,7460,0
20240222,155800,206860130,7460,7460,7460,7460,0
20240222,155700,206860130,7460,7460,7460,7460,0
20240222,155600,206860130,7460,7460,7460,7460,0
20240222,155500,206860130,7460,7460,7460,7460,0
20240222,155400,206860130,7460,7460,7460,7460,0
20240222,155300,206860130,7460,7460,7460,7460,0
20240222,155200,206860130,7460,7460,7460,7460,0
20240222,155100,206860130,7460,7460,7460,7460,0
20240222,155000,206860130,7460,7460,7460,7460,0
20240222,154900,206860130,7460,7460,7460,7460,0
20240222,154800,206860130,7460,7460,7460,7460,0
20240222,154700,206860130,7460,7460,7460,7460,0
20240222,154600,206860130,7460,7460,7460,7460,0
20240222,154500,206860130,7460,7460,7460,7460,0
20240222,154400,206860130,7460,7460,7460,7460,0
20240222,154300,206860130,7460,7460,7460,7460,0
20240222,154200,206860130,7460,7460,7460,7460,0
20240222,154100,206860130,7460,7460,7460,7460,0
20240222,154000,206860130,7460,7460,7460,7460,0
20240222,153900,206860130,7460,7460,7460,7460,0
20240222,153800,206860130,7460,7460,7460,7460,0
20240222,153700,206860130,7460,7460,7460,7460,0
20240222,153600,206860130,7460,7460,7460,7460,0
20240222,153500,206860130,7460,7460,7460,7460,743
20240222,153400,206860130,7460,7460,7460,7460,0
20240222,153300,206860130,7460,7460,7460,7460,0
20240222,153200,206860130,7460,7460,7460,7460,0
20240222,153100,206860130,7460,7460,7460,7460,0
20240222,153000,206860130,7460,7460,7460,7460,743
20240222,152900,201317350,7460,7460,7460,7460,0
20240222,152800,201317350,7460,7460,7460,7460,0
20240222,152700,201317350,7460,7460,7460,7460,0
20240222,152600,201317350,7460,7460,7460,7460,0
20240222,152500,201317350,7460,7460,7460,7460,0
20240222,152400,201317350,7460,7460,7460,7460,0
20240222,152300,201317350,7460,7460,7460,7460,0
20240222,152200,201317350,7460,7460,7460,7460,0
20240222,152100,201317350,7460,7460,7460,7460,0
20240222,152000,201317350,7460,7460,7460,7460,0
20240222,151900,201317350,7460,7450,7460,7450,97
20240222,151800,200594230,7440,7430,7440,7430,187
20240222,151700,199204420,7420,7420,7420,7420,0
20240222,151600,199204420,7420,7420,7420,7420,207
20240222,151500,197668480,7420,7420,7420,7420,503
20240222,151400,193936220,7420,7430,7430,7420,584
20240222,151300,189602120,7430,7430,7430,7430,129
20240222,151200,188643650,7430,7430,7430,7430,107
20240222,151100,187848640,7430,7420,7430,7420,44
20240222,151000,187521760,7420,7420,7420,7420,6
20240222,150900,187477240,7430,7420,7430,7420,38
20240222,150800,187194980,7430,7430,7430,7420,143
20240222,150700,186132510,7430,7430,7450,7430,9
20240222,150600,186065600,7450,7430,7450,7430,49
20240222,150500,185701390,7430,7450,7460,7430,42
20240222,150400,185389120,7460,7450,7460,7450,10
20240222,150300,185314590,7460,7430,7460,7430,313
20240222,150200,182988910,7450,7450,7460,7440,120
20240222,150100,182094920,7460,7440,7460,7430,209
20240222,150000,180541900,7430,7430,7440,7430,14
20240222,145900,180437850,7430,7430,7430,7430,218
20240222,145800,178818110,7430,7440,7440,7430,294
20240222,145700,176633660,7440,7440,7440,7440,9
20240222,145600,176566700,7440,7440,7440,7440,6
20240222,145500,176522060,7440,7440,7440,7440,8
20240222,145400,176462540,7440,7440,7440,7440,8
20240222,145300,176403020,7440,7440,7450,7440,9
20240222,145200,176336040,7440,7430,7440,7430,376
20240222,145100,173538640,7430,7430,7430,7430,8
20240222,145000,173479200,7430,7430,7430,7430,8
20240222,144900,173419760,7430,7430,7430,7430,9
20240222,144800,173352890,7430,7430,7430,7430,9
20240222,144700,173286020,7430,7430,7430,7430,33
20240222,144600,173040830,7430,7430,7430,7430,8
20240222,144500,172981390,7430,7430,7430,7430,9
20240222,144400,172914520,7430,7430,7430,7430,6
20240222,144300,172869940,7430,7440,7440,7430,108
20240222,144200,172066500,7440,7440,7440,7430,60
20240222,144100,171620190,7430,7430,7430,7430,8
20240222,144000,171560750,7430,7430,7430,7430,6
20240222,143900,171516170,7430,7430,7430,7430,265
20240222,143800,169547220,7430,7430,7430,7430,10
20240222,143700,169472920,7430,7430,7430,7430,8
20240222,143600,169413480,7430,7430,7430,7430,6
20240222,143500,169368900,7430,7440,7440,7430,10
20240222,143400,169294560,7440,7430,7440,7430,7
20240222,143300,169242540,7430,7430,7430,7430,6
20240222,143200,169197960,7440,7440,7440,7440,0
20240222,143100,169197960,7440,7440,7440,7440,7
20240222,143000,169145880,7430,7430,7430,7430,10
20240222,142900,169071580,7440,7440,7440,7440,65
20240222,142800,168587980,7430,7430,7430,7430,0
20240222,142700,168587980,7430,7430,7430,7430,0
20240222,142600,168587980,7430,7460,7460,7430,137
20240222,142500,167569300,7440,7460,7460,7440,38
20240222,142400,167286500,7440,7440,7440,7440,1
20240222,142300,167279060,7460,7460,7460,7460,0
20240222,142200,167279060,7460,7460,7460,7460,0
20240222,142100,167279060,7460,7460,7460,7460,0
20240222,142000,167279060,7460,7460,7460,7460,15
20240222,141900,167167160,7460,7460,7460,7460,15
20240222,141800,167055260,7460,7450,7460,7450,100
20240222,141700,166310110,7450,7450,7450,7450,15
20240222,141600,166198360,7440,7440,7440,7440,16
20240222,141500,166079320,7450,7450,7450,7450,316
20240222,141400,163725120,7440,7440,7440,7440,0
20240222,141300,163725120,7440,7440,7440,7440,0
20240222,141200,163725120,7440,7440,7440,7440,153
20240222,141100,162586800,7460,7460,7460,7460,0
20240222,141000,162586800,7460,7460,7460,7460,26
20240222,140900,162392840,7430,7440,7440,7430,811
20240222,140800,156362300,7450,7450,7450,7450,0
20240222,140700,156362300,7450,7450,7450,7450,0
20240222,140600,156362300,7450,7450,7450,7450,0
20240222,140500,156362300,7450,7450,7450,7450,0
20240222,140400,156362300,7450,7450,7450,7450,0
20240222,140300,156362300,7450,7450,7450,7450,2
20240222,140200,156347400,7440,7440,7440,7440,0
20240222,140100,156347400,7440,7440,7440,7440,0
20240222,140000,156347400,7440,7440,7440,7440,0
20240222,135900,156347400,7440,7440,7440,7440,0
20240222,135800,156347400,7440,7440,7440,7440,120
20240222,135700,155454600,7440,7440,7440,7440,0
20240222,135600,155454600,7440,7440,7440,7440,0
20240222,135500,155454600,7440,7470,7470,7440,603
20240222,135400,150965990,7470,7470,7470,7470,20
20240222,135300,150816590,7460,7460,7460,7460,250
20240222,135200,148951590,7460,7460,7460,7460,0
20240222,135100,148951590,7460,7460,7460,7460,100
20240222,135000,148205590,7460,7460,7460,7460,0
20240222,134900,148205590,7460,7460,7460,7460,5
20240222,134800,148168290,7440,7440,7440,7440,0
20240222,134700,148168290,7440,7440,7440,7440,0
20240222,134600,148168290,7440,7440,7440,7440,500
20240222,134500,144448290,7450,7450,7450,7450,0
20240222,134400,144448290,7450,7450,7450,7450,0
20240222,134300,144448290,7450,7450,7450,7450,49
20240222,134200,144083240,7450,7450,7450,7450,18
20240222,134100,143949140,7450,7450,7450,7450,4
20240222,134000,143919340,7450,7450,7450,7450,0
20240222,133900,143919340,7450,7450,7450,7450,0
20240222,133800,143919340,7450,7450,7450,7450,39
20240222,133700,143628790,7450,7450,7450,7450,161
20240222,133600,142429340,7460,7460,7460,7460,151
20240222,133500,141302880,7460,7460,7460,7460,2
20240222,133400,141287960,7460,7460,7460,7460,0
20240222,133300,141287960,7460,7460,7460,7460,0
20240222,133200,141287960,7460,7460,7460,7460,0
20240222,133100,141287960,7460,7460,7460,7460,1
20240222,133000,141280500,7450,7450,7450,7450,9
20240222,132900,141213450,7450,7450,7450,7450,64
20240222,132800,140736650,7460,7450,7460,7450,102
20240222,132700,139976730,7450,7450,7450,7450,230
20240222,132600,138263230,7450,7450,7450,7450,249
20240222,132500,136408180,7450,7450,7450,7450,120
20240222,132400,135514180,7450,7450,7450,7450,0
20240222,132300,135514180,7450,7460,7460,7450,98
20240222,132200,134784030,7460,7460,7460,7460,130
20240222,132100,133814230,7470,7470,7470,7470,0
20240222,132000,133814230,7470,7470,7470,7470,10
20240222,131900,133739530,7470,7470,7470,7470,0
20240222,131800,133739530,7470,7470,7470,7470,0
20240222,131700,133739530,7470,7470,7470,7470,0
20240222,131600,133739530,7470,7470,7470,7470,0
20240222,131500,133739530,7470,7470,7470,7470,0
20240222,131400,133739530,7470,7470,7470,7470,1
20240222,131300,133732060,7480,7480,7480,7480,1
20240222,131200,133724580,7480,7480,7480,7480,0
20240222,131100,133724580,7480,7480,7480,7480,0
20240222,131000,133724580,7480,7440,7480,7440,834
20240222,130900,127517540,7450,7450,7450,7450,2
20240222,130800,127502640,7450,7450,7450,7450,0
20240222,130700,127502640,7450,7450,7450,7450,0
20240222,130600,127502640,7450,7450,7450,7450,9
20240222,130500,127435590,7450,7450,7450,7450,0
20240222,130400,127435590,7450,7450,7450,7450,0
20240222,130300,127435590,7450,7470,7470,7450,643
20240222,130200,122638670,7470,7470,7470,7470,0
20240222,130100,122638670,7470,7470,7470,7470,0
20240222,130000,122638670,7470,7470,7470,7470,0
20240222,125900,122638670,7470,7470,7470,7470,0
20240222,125800,122638670,7470,7470,7470,7470,69
20240222,125700,122123240,7470,7470,7470,7470,201
20240222,125600,120621770,7470,7470,7470,7470,0
20240222,125500,120621770,7470,7470,7470,7470,402
20240222,125400,117618830,7470,7470,7470,7470,0
20240222,125300,117618830,7470,7470,7470,7470,0
20240222,125200,117618830,7470,7470,7470,7470,0
20240222,125100,117618830,7470,7470,7470,7470,0
20240222,125000,117618830,7470,7470,7470,7470,202
20240222,124900,116109890,7470,7470,7470,7470,0
20240222,124800,116109890,7470,7470,7470,7470,0
20240222,124700,116109890,7470,7470,7470,7470,2
20240222,124600,116094950,7460,7460,7460,7460,0
20240222,124500,116094950,7460,7460,7460,7460,0
20240222,124400,116094950,7460,7460,7460,7460,15
20240222,124300,115983050,7460,7460,7460,7460,0
20240222,124200,115983050,7460,7460,7460,7460,0
20240222,124100,115983050,7460,7460,7460,7460,0
20240222,124000,115983050,7460,7460,7460,7460,0
20240222,123900,115983050,7460,7460,7460,7460,0
20240222,123800,115983050,7460,7460,7460,7460,56
20240222,123700,115565290,7460,7470,7470,7460,5
20240222,123600,115527980,7460,7460,7460,7460,0
20240222,123500,115527980,7460,7460,7460,7460,1470
20240222,123400,104561780,7460,7460,7460,7460,100
20240222,123300,103815780,7470,7470,7470,7470,50
20240222,123200,103442280,7470,7470,7470,7470,1641
20240222,123100,91184010,7480,7480,7480,7480,0
20240222,123000,91184010,7480,7480,7480,7480,0
20240222,122900,91184010,7480,7480,7480,7480,0
20240222,122800,91184010,7480,7480,7480,7480,5
20240222,122700,91146610,7480,7480,7480,7480,0
20240222,122600,91146610,7480,7480,7480,7480,0
20240222,122500,91146610,7480,7480,7480,7480,0
20240222,122400,91146610,7480,7480,7480,7480,0
20240222,122300,91146610,7480,7480,7480,7480,1
20240222,122200,91139130,7480,7480,7480,7480,249
20240222,122100,89276610,7490,7480,7490,7480,3
20240222,122000,89254150,7500,7500,7500,7500,0
20240222,121900,89254150,7500,7500,7500,7500,0
20240222,121800,89254150,7500,7500,7500,7500,3
20240222,121700,89231650,7490,7490,7490,7490,0
20240222,121600,89231650,7490,7490,7490,7490,4
20240222,121500,89201690,7490,7490,7490,7490,0
20240222,121400,89201690,7490,7490,7490,7490,0
20240222,121300,89201690,7490,7490,7490,7490,35
20240222,121200,88939540,7490,7490,7490,7490,6
20240222,121100,88894600,7480,7480,7480,7480,0
20240222,121000,88894600,7480,7480,7480,7480,10
20240222,120900,88819800,7480,7480,7480,7480,1
20240222,120800,88812320,7490,7490,7490,7490,745
20240222,120700,83232270,7500,7500,7500,7500,0
20240222,120600,83232270,7500,7500,7500,7500,0
20240222,120500,83232270,7500,7500,7500,7500,0
20240222,120400,83232270,7500,7500,7500,7500,0
20240222,120300,83232270,7500,7500,7500,7500,0
20240222,120200,83232270,7500,7500,7500,7500,3
20240222,120100,83209770,7500,7500,7500,7500,0
20240222,120000,83209770,7500,7500,7500,7500,0
20240222,115900,83209770,7500,7500,7500,7500,103
20240222,115800,82437270,7500,7500,7500,7500,4
20240222,115700,82407270,7490,7490,7490,7490,0
20240222,115600,82407270,7490,7490,7490,7490,0
20240222,115500,82407270,7490,7500,7500,7490,17
20240222,115400,82279930,7500,7500,7500,7500,0
20240222,115300,82279930,7500,7500,7500,7500,0
20240222,115200,82279930,7500,7500,7500,7500,0
20240222,115100,82279930,7500,7500,7500,7500,0
20240222,115000,82279930,7500,7500,7500,7500,4
20240222,114900,82249930,7490,7490,7490,7490,0
20240222,114800,82249930,7490,7490,7490,7490,0
20240222,114700,82249930,7490,7490,7490,7490,0
20240222,114600,82249930,7490,7490,7490,7490,0
20240222,114500,82249930,7490,7490,7490,7490,90
20240222,114400,81575830,7500,7500,7500,7500,0
20240222,114300,81575830,7500,7500,7500,7500,74
20240222,114200,81020830,7500,7500,7500,7500,0
20240222,114100,81020830,7500,7500,7500,7500,8
20240222,114000,80960830,7500,7500,7500,7500,0
20240222,113900,80960830,7500,7500,7500,7500,0
20240222,113800,80960830,7500,7500,7500,7500,7
20240222,113700,80908330,7490,7490,7490,7490,0
20240222,113600,80908330,7490,7490,7490,7490,0
20240222,113500,80908330,7490,7500,7500,7490,674
20240222,113400,75853450,7510,7510,7510,7510,341
20240222,113300,73292540,7520,7520,7520,7520,565
20240222,113200,69043740,7530,7530,7530,7520,27
20240222,113100,68840440,7530,7530,7530,7530,20
20240222,113000,68689840,7530,7530,7530,7530,0
20240222,112900,68689840,7530,7530,7530,7530,0
20240222,112800,68689840,7530,7530,7530,7530,0
20240222,112700,68689840,7530,7530,7530,7530,0
20240222,112600,68689840,7530,7530,7530,7530,0
20240222,112500,68689840,7530,7530,7530,7530,0
20240222,112400,68689840,7530,7530,7530,7530,0
20240222,112300,68689840,7530,7530,7530,7530,0
20240222,112200,68689840,7530,7530,7530,7530,0
20240222,112100,68689840,7530,7530,7530,7530,0
20240222,112000,68689840,7530,7530,7530,7530,0
20240222,111900,68689840,7530,7530,7530,7530,22
20240222,111800,68524180,7520,7520,7520,7520,0
20240222,111700,68524180,7520,7520,7520,7520,0
20240222,111600,68524180,7520,7520,7520,7520,4
20240222,111500,68494100,7520,7520,7520,7520,4
20240222,111400,68464020,7520,7520,7520,7520,109
20240222,111300,67644340,7520,7520,7520,7520,0
20240222,111200,67644340,7520,7520,7520,7520,0
20240222,111100,67644340,7520,7520,7520,7520,0
20240222,111000,67644340,7520,7520,7520,7520,0
20240222,110900,67644340,7520,7520,7520,7520,0
20240222,110800,67644340,7520,7520,7520,7520,0
20240222,110700,67644340,7520,7520,7520,7520,4
20240222,110600,67614260,7530,7530,7530,7530,0
20240222,110500,67614260,7530,7530,7530,7530,0
20240222,110400,67614260,7530,7530,7530,7530,8
20240222,110300,67554020,7530,7530,7530,7530,0
20240222,110200,67554020,7530,7530,7530,7530,0
20240222,110100,67554020,7530,7530,7530,7530,0
20240222,110000,67554020,7530,7530,7530,7530,0
20240222,105900,67554020,7530,7530,7530,7530,1
20240222,105800,67546490,7520,7520,7520,7520,0
20240222,105700,67546490,7520,7520,7520,7520,0
20240222,105600,67546490,7520,7520,7520,7520,0
20240222,105500,67546490,7520,7520,7520,7520,1
20240222,105400,67538970,7520,7510,7520,7510,268
20240222,105300,65523620,7510,7520,7520,7510,51
20240222,105200,65140110,7520,7520,7520,7520,0
20240222,105100,65140110,7520,7510,7520,7510,3
20240222,105000,65117570,7520,7520,7530,7520,12
20240222,104900,65027320,7530,7530,7530,7530,51
20240222,104800,64643290,7530,7530,7530,7530,210
20240222,104700,63061990,7530,7530,7530,7530,62
20240222,104600,62595130,7530,7530,7530,7530,13
20240222,104500,62497240,7530,7530,7530,7530,213
20240222,104400,60893350,7530,7530,7530,7530,66
20240222,104300,60396370,7540,7540,7540,7530,3
20240222,104200,60373760,7530,7540,7540,7530,2
20240222,104100,60358690,7540,7540,7540,7530,53
20240222,104000,59959090,7540,7540,7540,7540,4
20240222,103900,59928930,7530,7530,7530,7530,1
20240222,103800,59921400,7540,7540,7540,7540,0
20240222,103700,59921400,7540,7540,7540,7540,130
20240222,103600,58941200,7530,7530,7530,7530,0
20240222,103500,58941200,7530,7530,7530,7530,0
20240222,103400,58941200,7530,7530,7530,7530,0
20240222,103300,58941200,7530,7530,7530,7530,0
20240222,103200,58941200,7530,7530,7530,7530,0
20240222,103100,58941200,7530,7530,7530,7530,0
20240222,103000,58941200,7530,7530,7530,7530,1
20240222,102900,58933670,7530,7530,7530,7530,0
20240222,102800,58933670,7530,7530,7530,7530,0
20240222,102700,58933670,7530,7530,7530,7530,11
20240222,102600,58850840,7530,7530,7530,7530,55
20240222,102500,58436690,7530,7530,7530,7530,0
20240222,102400,58436690,7530,7530,7530,7530,3
20240222,102300,58414100,7540,7540,7540,7540,0
20240222,102200,58414100,7540,7540,7540,7540,0
20240222,102100,58414100,7540,7540,7540,7540,0
20240222,102000,58414100,7540,7540,7540,7540,0
20240222,101900,58414100,7540,7540,7540,7540,0
20240222,101800,58414100,7540,7540,7540,7540,0
20240222,101700,58414100,7540,7540,7540,7540,0
20240222,101600,58414100,7540,7540,7540,7540,0
20240222,101500,58414100,7540,7530,7540,7530,250
20240222,101400,56529600,7530,7530,7530,7530,0
20240222,101300,56529600,7530,7530,7530,7530,0
20240222,101200,56529600,7530,7530,7530,7530,0
20240222,101100,56529600,7530,7530,7530,7530,3
20240222,101000,56507010,7530,7510,7530,7510,488
20240222,100900,52836740,7510,7520,7520,7510,125
20240222,100800,51896760,7520,7520,7520,7520,0
20240222,100700,51896760,7520,7520,7520,7520,7
20240222,100600,51844120,7520,7520,7520,7520,0
20240222,100500,51844120,7520,7520,7520,7520,0
20240222,100400,51844120,7520,7520,7520,7520,0
20240222,100300,51844120,7520,7520,7520,7520,1
20240222,100200,51836600,7500,7500,7500,7500,0
20240222,100100,51836600,7500,7500,7500,7500,0
20240222,100000,51836600,7500,7500,7500,7500,0
20240222,095900,51836600,7500,7500,7500,7500,0
20240222,095800,51836600,7500,7500,7500,7500,0
20240222,095700,51836600,7500,7530,7530,7500,44
20240222,095600,51506450,7510,7510,7510,7510,0
20240222,095500,51506450,7510,7510,7510,7510,0
20240222,095400,51506450,7510,7510,7510,7510,25
20240222,095300,51318700,7510,7510,7510,7510,1331
20240222,095200,41322890,7510,7510,7510,7510,0
20240222,095100,41322890,7510,7510,7510,7510,665
20240222,095000,36328740,7510,7510,7510,7510,0
20240222,094900,36328740,7510,7510,7510,7510,428
20240222,094800,33114460,7510,7510,7510,7510,24
20240222,094700,32934220,7510,7510,7510,7510,0
20240222,094600,32934220,7510,7510,7510,7510,0
20240222,094500,32934220,7510,7510,7510,7510,0
20240222,094400,32934220,7510,7510,7510,7510,0
20240222,094300,32934220,7510,7510,7510,7510,0
20240222,094200,32934220,7510,7510,7510,7510,0
20240222,094100,32934220,7510,7510,7510,7510,0
20240222,094000,32934220,7510,7510,7510,7510,13
20240222,093900,32836590,7510,7510,7510,7510,0
20240222,093800,32836590,7510,7510,7510,7510,13
20240222,093700,32738960,7500,7500,7500,7500,58
20240222,093600,32303960,7520,7500,7520,7500,1336
20240222,093500,22283790,7510,7520,7520,7510,257
20240222,093400,20353710,7510,7510,7510,7510,10
20240222,093300,20278610,7540,7540,7540,7540,1
20240222,093200,20271070,7540,7540,7540,7540,10
20240222,093100,20195670,7540,7540,7540,7540,0
20240222,093000,20195670,7540,7540,7540,7540,5
20240222,092900,20157970,7520,7520,7520,7520,0
20240222,092800,20157970,7520,7520,7520,7520,50
20240222,092700,19781970,7520,7510,7520,7510,65
20240222,092600,19293230,7520,7520,7520,7520,0
20240222,092500,19293230,7520,7520,7520,7520,2
20240222,092400,19278190,7500,7500,7500,7500,0
20240222,092300,19278190,7500,7500,7500,7500,0
20240222,092200,19278190,7500,7500,7500,7500,0
20240222,092100,19278190,7500,7500,7500,7500,0
20240222,092000,19278190,7500,7500,7500,7500,0
20240222,091900,19278190,7500,7500,7500,7500,2
20240222,091800,19263190,7530,7530,7530,7500,32
20240222,091700,19023130,7530,7530,7530,7530,383
20240222,091600,16139140,7540,7540,7540,7540,1
20240222,091500,16131600,7500,7500,7500,7500,30
20240222,091400,15906600,7500,7520,7520,7500,686
20240222,091300,10754380,7510,7510,7510,7510,0
20240222,091200,10754380,7510,7510,7510,7510,0
20240222,091100,10754380,7510,7510,7510,7510,0
20240222,091000,10754380,7510,7510,7510,7510,102
20240222,090900,9988360,7510,7510,7510,7510,1
20240222,090800,9980850,7510,7510,7510,7510,2
20240222,090700,9965830,7510,7540,7540,7510,3
20240222,090600,9943240,7510,7510,7510,7510,2
20240222,090500,9928220,7510,7510,7510,7510,0
20240222,090400,9928220,7510,7510,7510,7510,606
20240222,090300,5377160,7510,7510,7510,7510,95
20240222,090200,4663710,7510,7510,7510,7510,1
20240222,090100,4656200,7510,7510,7510,7510,0
20240222,090000,4656200,7510,7510,7510,7510,620