KissMeData/253840/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,204800,256758430,6670,6670,6670,6670,1139
20240222,204700,256758430,6670,6670,6670,6670,0
20240222,204600,256758430,6670,6670,6670,6670,0
20240222,204500,256758430,6670,6670,6670,6670,0
20240222,204400,256758430,6670,6670,6670,6670,0
20240222,204300,256758430,6670,6670,6670,6670,0
20240222,204200,256758430,6670,6670,6670,6670,0
20240222,204100,256758430,6670,6670,6670,6670,0
20240222,204000,256758430,6670,6670,6670,6670,0
20240222,203900,256758430,6670,6670,6670,6670,0
20240222,203800,256758430,6670,6670,6670,6670,0
20240222,203700,256758430,6670,6670,6670,6670,0
20240222,203600,256758430,6670,6670,6670,6670,0
20240222,203500,256758430,6670,6670,6670,6670,0
20240222,203400,256758430,6670,6670,6670,6670,0
20240222,203300,256758430,6670,6670,6670,6670,0
20240222,203200,256758430,6670,6670,6670,6670,0
20240222,203100,256758430,6670,6670,6670,6670,0
20240222,203000,256758430,6670,6670,6670,6670,0
20240222,202900,256758430,6670,6670,6670,6670,0
20240222,202800,256758430,6670,6670,6670,6670,0
20240222,202700,256758430,6670,6670,6670,6670,0
20240222,202600,256758430,6670,6670,6670,6670,0
20240222,202500,256758430,6670,6670,6670,6670,0
20240222,202400,256758430,6670,6670,6670,6670,0
20240222,202300,256758430,6670,6670,6670,6670,0
20240222,202200,256758430,6670,6670,6670,6670,0
20240222,202100,256758430,6670,6670,6670,6670,0
20240222,202000,256758430,6670,6670,6670,6670,0
20240222,201900,256758430,6670,6670,6670,6670,0
20240222,201800,256758430,6670,6670,6670,6670,1139
20240222,201700,256758430,6670,6670,6670,6670,0
20240222,201600,256758430,6670,6670,6670,6670,0
20240222,201500,256758430,6670,6670,6670,6670,0
20240222,201400,256758430,6670,6670,6670,6670,0
20240222,201300,256758430,6670,6670,6670,6670,0
20240222,201200,256758430,6670,6670,6670,6670,0
20240222,201100,256758430,6670,6670,6670,6670,0
20240222,201000,256758430,6670,6670,6670,6670,0
20240222,200900,256758430,6670,6670,6670,6670,0
20240222,200800,256758430,6670,6670,6670,6670,0
20240222,200700,256758430,6670,6670,6670,6670,0
20240222,200600,256758430,6670,6670,6670,6670,0
20240222,200500,256758430,6670,6670,6670,6670,0
20240222,200400,256758430,6670,6670,6670,6670,0
20240222,200300,256758430,6670,6670,6670,6670,0
20240222,200200,256758430,6670,6670,6670,6670,0
20240222,200100,256758430,6670,6670,6670,6670,0
20240222,200000,256758430,6670,6670,6670,6670,0
20240222,195900,256758430,6670,6670,6670,6670,0
20240222,195800,256758430,6670,6670,6670,6670,0
20240222,195700,256758430,6670,6670,6670,6670,0
20240222,195600,256758430,6670,6670,6670,6670,0
20240222,195500,256758430,6670,6670,6670,6670,0
20240222,195400,256758430,6670,6670,6670,6670,0
20240222,195300,256758430,6670,6670,6670,6670,0
20240222,195200,256758430,6670,6670,6670,6670,0
20240222,195100,256758430,6670,6670,6670,6670,0
20240222,195000,256758430,6670,6670,6670,6670,0
20240222,194900,256758430,6670,6670,6670,6670,0
20240222,194800,256758430,6670,6670,6670,6670,1139
20240222,194700,256758430,6670,6670,6670,6670,0
20240222,194600,256758430,6670,6670,6670,6670,0
20240222,194500,256758430,6670,6670,6670,6670,0
20240222,194400,256758430,6670,6670,6670,6670,0
20240222,194300,256758430,6670,6670,6670,6670,0
20240222,194200,256758430,6670,6670,6670,6670,0
20240222,194100,256758430,6670,6670,6670,6670,0
20240222,194000,256758430,6670,6670,6670,6670,0
20240222,193900,256758430,6670,6670,6670,6670,0
20240222,193800,256758430,6670,6670,6670,6670,0
20240222,193700,256758430,6670,6670,6670,6670,0
20240222,193600,256758430,6670,6670,6670,6670,0
20240222,193500,256758430,6670,6670,6670,6670,0
20240222,193400,256758430,6670,6670,6670,6670,0
20240222,193300,256758430,6670,6670,6670,6670,0
20240222,193200,256758430,6670,6670,6670,6670,0
20240222,193100,256758430,6670,6670,6670,6670,0
20240222,193000,256758430,6670,6670,6670,6670,0
20240222,192900,256758430,6670,6670,6670,6670,0
20240222,192800,256758430,6670,6670,6670,6670,0
20240222,192700,256758430,6670,6670,6670,6670,0
20240222,192600,256758430,6670,6670,6670,6670,0
20240222,192500,256758430,6670,6670,6670,6670,0
20240222,192400,256758430,6670,6670,6670,6670,0
20240222,192300,256758430,6670,6670,6670,6670,0
20240222,192200,256758430,6670,6670,6670,6670,0
20240222,192100,256758430,6670,6670,6670,6670,0
20240222,192000,256758430,6670,6670,6670,6670,0
20240222,191900,256758430,6670,6670,6670,6670,0
20240222,191800,256758430,6670,6670,6670,6670,1139
20240222,191700,256758430,6670,6670,6670,6670,0
20240222,191600,256758430,6670,6670,6670,6670,0
20240222,191500,256758430,6670,6670,6670,6670,0
20240222,191400,256758430,6670,6670,6670,6670,0
20240222,191300,256758430,6670,6670,6670,6670,0
20240222,191200,256758430,6670,6670,6670,6670,0
20240222,191100,256758430,6670,6670,6670,6670,0
20240222,191000,256758430,6670,6670,6670,6670,0
20240222,190900,256758430,6670,6670,6670,6670,0
20240222,190800,256758430,6670,6670,6670,6670,0
20240222,190700,256758430,6670,6670,6670,6670,0
20240222,190600,256758430,6670,6670,6670,6670,0
20240222,190500,256758430,6670,6670,6670,6670,0
20240222,190400,256758430,6670,6670,6670,6670,0
20240222,190300,256758430,6670,6670,6670,6670,0
20240222,190200,256758430,6670,6670,6670,6670,0
20240222,190100,256758430,6670,6670,6670,6670,0
20240222,190000,256758430,6670,6670,6670,6670,0
20240222,185900,256758430,6670,6670,6670,6670,0
20240222,185800,256758430,6670,6670,6670,6670,0
20240222,185700,256758430,6670,6670,6670,6670,0
20240222,185600,256758430,6670,6670,6670,6670,0
20240222,185500,256758430,6670,6670,6670,6670,0
20240222,185400,256758430,6670,6670,6670,6670,0
20240222,185300,256758430,6670,6670,6670,6670,0
20240222,185200,256758430,6670,6670,6670,6670,0
20240222,185100,256758430,6670,6670,6670,6670,0
20240222,185000,256758430,6670,6670,6670,6670,0
20240222,184900,256758430,6670,6670,6670,6670,0
20240222,184800,256758430,6670,6670,6670,6670,1139
20240222,184700,256758430,6670,6670,6670,6670,0
20240222,184600,256758430,6670,6670,6670,6670,0
20240222,184500,256758430,6670,6670,6670,6670,0
20240222,184400,256758430,6670,6670,6670,6670,0
20240222,184300,256758430,6670,6670,6670,6670,0
20240222,184200,256758430,6670,6670,6670,6670,0
20240222,184100,256758430,6670,6670,6670,6670,0
20240222,184000,256758430,6670,6670,6670,6670,0
20240222,183900,256758430,6670,6670,6670,6670,0
20240222,183800,256758430,6670,6670,6670,6670,0
20240222,183700,256758430,6670,6670,6670,6670,0
20240222,183600,256758430,6670,6670,6670,6670,0
20240222,183500,256758430,6670,6670,6670,6670,0
20240222,183400,256758430,6670,6670,6670,6670,0
20240222,183300,256758430,6670,6670,6670,6670,0
20240222,183200,256758430,6670,6670,6670,6670,0
20240222,183100,256758430,6670,6670,6670,6670,0
20240222,183000,256758430,6670,6670,6670,6670,0
20240222,182900,256758430,6670,6670,6670,6670,0
20240222,182800,256758430,6670,6670,6670,6670,0
20240222,182700,256758430,6670,6670,6670,6670,0
20240222,182600,256758430,6670,6670,6670,6670,0
20240222,182500,256758430,6670,6670,6670,6670,0
20240222,182400,256758430,6670,6670,6670,6670,0
20240222,182300,256758430,6670,6670,6670,6670,0
20240222,182200,256758430,6670,6670,6670,6670,0
20240222,182100,256758430,6670,6670,6670,6670,0
20240222,182000,256758430,6670,6670,6670,6670,0
20240222,181900,256758430,6670,6670,6670,6670,0
20240222,181800,256758430,6670,6670,6670,6670,1139
20240222,181700,256758430,6670,6670,6670,6670,0
20240222,181600,256758430,6670,6670,6670,6670,0
20240222,181500,256758430,6670,6670,6670,6670,0
20240222,181400,256758430,6670,6670,6670,6670,0
20240222,181300,256758430,6670,6670,6670,6670,0
20240222,181200,256758430,6670,6670,6670,6670,0
20240222,181100,256758430,6670,6670,6670,6670,0
20240222,181000,256758430,6670,6670,6670,6670,0
20240222,180900,256758430,6670,6670,6670,6670,0
20240222,180800,256758430,6670,6670,6670,6670,0
20240222,180700,256758430,6670,6670,6670,6670,0
20240222,180600,256758430,6670,6670,6670,6670,0
20240222,180500,256758430,6670,6670,6670,6670,0
20240222,180400,256758430,6670,6670,6670,6670,0
20240222,180300,256758430,6670,6670,6670,6670,0
20240222,180200,256758430,6670,6670,6670,6670,0
20240222,180100,256758430,6670,6670,6670,6670,0
20240222,180000,256758430,6670,6670,6670,6670,0
20240222,175900,256758430,6670,6670,6670,6670,0
20240222,175800,256758430,6670,6670,6670,6670,0
20240222,175700,256758430,6670,6670,6670,6670,0
20240222,175600,256758430,6670,6670,6670,6670,0
20240222,175500,256758430,6670,6670,6670,6670,0
20240222,175400,256758430,6670,6670,6670,6670,0
20240222,175300,256758430,6670,6670,6670,6670,0
20240222,175200,256758430,6670,6670,6670,6670,0
20240222,175100,256758430,6670,6670,6670,6670,0
20240222,175000,256758430,6670,6670,6670,6670,0
20240222,174900,256758430,6670,6670,6670,6670,0
20240222,174800,256758430,6670,6670,6670,6670,1139
20240222,174700,256758430,6670,6670,6670,6670,0
20240222,174600,256758430,6670,6670,6670,6670,0
20240222,174500,256758430,6670,6670,6670,6670,0
20240222,174400,256758430,6670,6670,6670,6670,0
20240222,174300,256758430,6670,6670,6670,6670,0
20240222,174200,256758430,6670,6670,6670,6670,0
20240222,174100,256758430,6670,6670,6670,6670,0
20240222,174000,256758430,6670,6670,6670,6670,0
20240222,173900,256758430,6670,6670,6670,6670,0
20240222,173800,256758430,6670,6670,6670,6670,0
20240222,173700,256758430,6670,6670,6670,6670,0
20240222,173600,256758430,6670,6670,6670,6670,0
20240222,173500,256758430,6670,6670,6670,6670,0
20240222,173400,256758430,6670,6670,6670,6670,0
20240222,173300,256758430,6670,6670,6670,6670,0
20240222,173200,256758430,6670,6670,6670,6670,0
20240222,173100,256758430,6670,6670,6670,6670,0
20240222,173000,256758430,6670,6670,6670,6670,0
20240222,172900,256758430,6670,6670,6670,6670,0
20240222,172800,256758430,6670,6670,6670,6670,0
20240222,172700,256758430,6670,6670,6670,6670,0
20240222,172600,256758430,6670,6670,6670,6670,0
20240222,172500,256758430,6670,6670,6670,6670,0
20240222,172400,256758430,6670,6670,6670,6670,0
20240222,172300,256758430,6670,6670,6670,6670,0
20240222,172200,256758430,6670,6670,6670,6670,0
20240222,172100,256758430,6670,6670,6670,6670,0
20240222,172000,256758430,6670,6670,6670,6670,0
20240222,171900,256758430,6670,6670,6670,6670,0
20240222,171800,256758430,6670,6670,6670,6670,1139
20240222,171700,256758430,6670,6670,6670,6670,0
20240222,171600,256758430,6670,6670,6670,6670,0
20240222,171500,256758430,6670,6670,6670,6670,0
20240222,171400,256758430,6670,6670,6670,6670,0
20240222,171300,256758430,6670,6670,6670,6670,0
20240222,171200,256758430,6670,6670,6670,6670,0
20240222,171100,256758430,6670,6670,6670,6670,0
20240222,171000,256758430,6670,6670,6670,6670,0
20240222,170900,256758430,6670,6670,6670,6670,0
20240222,170800,256758430,6670,6670,6670,6670,0
20240222,170700,256758430,6670,6670,6670,6670,0
20240222,170600,256758430,6670,6670,6670,6670,0
20240222,170500,256758430,6670,6670,6670,6670,0
20240222,170400,256758430,6670,6670,6670,6670,0
20240222,170300,256758430,6670,6670,6670,6670,0
20240222,170200,256758430,6670,6670,6670,6670,0
20240222,170100,256758430,6670,6670,6670,6670,0
20240222,170000,256758430,6670,6670,6670,6670,0
20240222,165900,256758430,6670,6670,6670,6670,0
20240222,165800,256758430,6670,6670,6670,6670,0
20240222,165700,256758430,6670,6670,6670,6670,0
20240222,165600,256758430,6670,6670,6670,6670,0
20240222,165500,256758430,6670,6670,6670,6670,0
20240222,165400,256758430,6670,6670,6670,6670,0
20240222,165300,256758430,6670,6670,6670,6670,0
20240222,165200,256758430,6670,6670,6670,6670,0
20240222,165100,256758430,6670,6670,6670,6670,0
20240222,165000,256758430,6670,6670,6670,6670,0
20240222,164900,256758430,6670,6670,6670,6670,0
20240222,164800,256758430,6670,6670,6670,6670,1139
20240222,164700,256758430,6670,6670,6670,6670,0
20240222,164600,256758430,6670,6670,6670,6670,0
20240222,164500,256758430,6670,6670,6670,6670,0
20240222,164400,256758430,6670,6670,6670,6670,0
20240222,164300,256758430,6670,6670,6670,6670,0
20240222,164200,256758430,6670,6670,6670,6670,0
20240222,164100,256758430,6670,6670,6670,6670,0
20240222,164000,256758430,6670,6670,6670,6670,0
20240222,163900,256758430,6670,6670,6670,6670,0
20240222,163800,256758430,6670,6670,6670,6670,0
20240222,163700,256758430,6670,6670,6670,6670,0
20240222,163600,256758430,6670,6670,6670,6670,0
20240222,163500,256758430,6670,6670,6670,6670,0
20240222,163400,256758430,6670,6670,6670,6670,0
20240222,163300,256758430,6670,6670,6670,6670,0
20240222,163200,256758430,6670,6670,6670,6670,0
20240222,163100,256758430,6670,6670,6670,6670,0
20240222,163000,256758430,6670,6670,6670,6670,0
20240222,162900,256758430,6670,6670,6670,6670,0
20240222,162800,256758430,6670,6670,6670,6670,0
20240222,162700,256758430,6670,6670,6670,6670,0
20240222,162600,256758430,6670,6670,6670,6670,0
20240222,162500,256758430,6670,6670,6670,6670,0
20240222,162400,256758430,6670,6670,6670,6670,0
20240222,162300,256758430,6670,6670,6670,6670,0
20240222,162200,256758430,6670,6670,6670,6670,0
20240222,162100,256758430,6670,6670,6670,6670,0
20240222,162000,256758430,6670,6670,6670,6670,0
20240222,161900,256758430,6670,6670,6670,6670,0
20240222,161800,256758430,6670,6670,6670,6670,1139
20240222,161700,256758430,6670,6670,6670,6670,0
20240222,161600,256758430,6670,6670,6670,6670,0
20240222,161500,256758430,6670,6670,6670,6670,0
20240222,161400,256758430,6670,6670,6670,6670,0
20240222,161300,256758430,6670,6670,6670,6670,0
20240222,161200,256758430,6670,6670,6670,6670,0
20240222,161100,256758430,6670,6670,6670,6670,0
20240222,161000,256758430,6670,6670,6670,6670,0
20240222,160900,256758430,6670,6670,6670,6670,0
20240222,160800,256758430,6670,6670,6670,6670,0
20240222,160700,256758430,6670,6670,6670,6670,0
20240222,160600,256758430,6670,6670,6670,6670,0
20240222,160500,256758430,6670,6670,6670,6670,0
20240222,160400,256758430,6670,6670,6670,6670,0
20240222,160300,256758430,6670,6670,6670,6670,0
20240222,160200,256758430,6670,6670,6670,6670,0
20240222,160100,256758430,6670,6670,6670,6670,0
20240222,160000,256758430,6670,6670,6670,6670,0
20240222,155900,256758430,6670,6670,6670,6670,0
20240222,155800,256758430,6670,6670,6670,6670,0
20240222,155700,256758430,6670,6670,6670,6670,0
20240222,155600,256758430,6670,6670,6670,6670,0
20240222,155500,256758430,6670,6670,6670,6670,0
20240222,155400,256758430,6670,6670,6670,6670,0
20240222,155300,256758430,6670,6670,6670,6670,0
20240222,155200,256758430,6670,6670,6670,6670,0
20240222,155100,256758430,6670,6670,6670,6670,0
20240222,155000,256758430,6670,6670,6670,6670,0
20240222,154900,256758430,6670,6670,6670,6670,0
20240222,154800,256758430,6670,6670,6670,6670,1139
20240222,154700,256758430,6670,6670,6670,6670,0
20240222,154600,256758430,6670,6670,6670,6670,0
20240222,154500,256758430,6670,6670,6670,6670,0
20240222,154400,256758430,6670,6670,6670,6670,0
20240222,154300,256758430,6670,6670,6670,6670,0
20240222,154200,256758430,6670,6670,6670,6670,0
20240222,154100,256758430,6670,6670,6670,6670,0
20240222,154000,256758430,6670,6670,6670,6670,0
20240222,153900,256758430,6670,6670,6670,6670,0
20240222,153800,256758430,6670,6670,6670,6670,0
20240222,153700,256758430,6670,6670,6670,6670,0
20240222,153600,256758430,6670,6670,6670,6670,0
20240222,153500,256758430,6670,6670,6670,6670,0
20240222,153400,256758430,6670,6670,6670,6670,0
20240222,153300,256758430,6670,6670,6670,6670,0
20240222,153200,256758430,6670,6670,6670,6670,0
20240222,153100,256758430,6670,6670,6670,6670,0
20240222,153000,256758430,6670,6670,6670,6670,1139
20240222,152900,249161300,6660,6660,6660,6660,0
20240222,152800,249161300,6660,6660,6660,6660,0
20240222,152700,249161300,6660,6660,6660,6660,0
20240222,152600,249161300,6660,6660,6660,6660,0
20240222,152500,249161300,6660,6660,6660,6660,0
20240222,152400,249161300,6660,6660,6660,6660,0
20240222,152300,249161300,6660,6660,6660,6660,0
20240222,152200,249161300,6660,6660,6660,6660,0
20240222,152100,249161300,6660,6660,6660,6660,0
20240222,152000,249161300,6660,6660,6660,6660,0
20240222,151900,249161300,6660,6660,6660,6660,1
20240222,151800,249154640,6660,6650,6660,6640,170
20240222,151700,248025610,6650,6650,6650,6650,13
20240222,151600,247939160,6650,6640,6650,6640,11
20240222,151500,247866020,6650,6650,6650,6650,6
20240222,151400,247826120,6650,6640,6660,6640,19
20240222,151300,247699760,6650,6650,6660,6650,483
20240222,151200,244487660,6650,6660,6660,6650,54
20240222,151100,244128220,6650,6650,6650,6650,11
20240222,151000,244055070,6650,6650,6660,6650,13
20240222,150900,243968600,6650,6650,6650,6650,21
20240222,150800,243828950,6650,6650,6650,6650,143
20240222,150700,242878000,6650,6650,6650,6650,290
20240222,150600,240949500,6650,6650,6650,6650,89
20240222,150500,240357650,6660,6660,6660,6660,0
20240222,150400,240357650,6660,6660,6660,6660,2
20240222,150300,240344330,6660,6650,6660,6650,285
20240222,150200,238449020,6650,6650,6650,6650,1
20240222,150100,238442370,6650,6650,6650,6650,0
20240222,150000,238442370,6650,6650,6650,6650,1
20240222,145900,238435720,6640,6640,6640,6640,46
20240222,145800,238130280,6640,6640,6640,6640,4
20240222,145700,238103720,6640,6640,6640,6630,29
20240222,145600,237911250,6630,6630,6630,6630,0
20240222,145500,237911250,6630,6630,6630,6630,0
20240222,145400,237911250,6630,6630,6630,6630,231
20240222,145300,236379720,6620,6620,6620,6620,0
20240222,145200,236379720,6620,6620,6620,6620,0
20240222,145100,236379720,6620,6620,6620,6620,0
20240222,145000,236379720,6620,6620,6620,6620,0
20240222,144900,236379720,6620,6620,6620,6620,0
20240222,144800,236379720,6620,6620,6620,6620,150
20240222,144700,235386720,6620,6620,6620,6620,600
20240222,144600,231414720,6610,6610,6610,6610,0
20240222,144500,231414720,6610,6610,6610,6610,1
20240222,144400,231408110,6620,6620,6620,6620,810
20240222,144300,226045910,6620,6620,6620,6620,0
20240222,144200,226045910,6620,6620,6620,6620,0
20240222,144100,226045910,6620,6620,6620,6620,95
20240222,144000,225417010,6620,6620,6620,6620,310
20240222,143900,223364810,6620,6620,6620,6620,0
20240222,143800,223364810,6620,6620,6620,6620,300
20240222,143700,221378810,6620,6620,6620,6620,1
20240222,143600,221372190,6620,6620,6620,6620,93
20240222,143500,220756530,6620,6620,6620,6620,6
20240222,143400,220716810,6630,6630,6630,6630,50
20240222,143300,220385310,6630,6620,6630,6620,144
20240222,143200,219431470,6620,6620,6620,6620,60
20240222,143100,219034270,6620,6620,6620,6620,52
20240222,143000,218690030,6630,6630,6630,6620,111
20240222,142900,217954200,6630,6630,6630,6630,0
20240222,142800,217954200,6630,6630,6630,6630,52
20240222,142700,217609440,6610,6610,6610,6610,215
20240222,142600,216188290,6610,6600,6610,6600,191
20240222,142500,214926290,6600,6610,6610,6600,399
20240222,142400,212290840,6610,6610,6610,6610,514
20240222,142300,208893300,6630,6630,6630,6630,0
20240222,142200,208893300,6630,6630,6630,6630,0
20240222,142100,208893300,6630,6620,6630,6610,275
20240222,142000,207074790,6620,6620,6620,6620,35
20240222,141900,206843090,6620,6610,6620,6610,166
20240222,141800,205745590,6610,6620,6620,6600,2641
20240222,141700,188279500,6630,6630,6630,6630,2
20240222,141600,188266240,6630,6630,6630,6630,1
20240222,141500,188259610,6630,6630,6630,6630,14
20240222,141400,188166790,6620,6620,6620,6620,258
20240222,141300,186458830,6620,6620,6620,6620,0
20240222,141200,186458830,6620,6620,6620,6620,237
20240222,141100,184889890,6630,6630,6630,6630,1
20240222,141000,184883260,6630,6630,6630,6630,1
20240222,140900,184876630,6630,6650,6650,6630,283
20240222,140800,183000100,6640,6640,6640,6640,0
20240222,140700,183000100,6640,6640,6640,6640,2
20240222,140600,182986820,6630,6630,6630,6630,20
20240222,140500,182854220,6660,6630,6660,6630,407
20240222,140400,180155660,6630,6630,6630,6630,40
20240222,140300,179890460,6660,6660,6660,6660,0
20240222,140200,179890460,6660,6660,6660,6660,0
20240222,140100,179890460,6660,6650,6660,6640,33
20240222,140000,179671190,6660,6670,6670,6660,10
20240222,135900,179604550,6680,6680,6680,6680,0
20240222,135800,179604550,6680,6680,6680,6680,0
20240222,135700,179604550,6680,6680,6680,6680,30
20240222,135600,179404150,6680,6680,6680,6680,0
20240222,135500,179404150,6680,6680,6680,6680,0
20240222,135400,179404150,6680,6640,6680,6640,219
20240222,135300,177946790,6650,6650,6650,6650,3
20240222,135200,177926840,6660,6660,6660,6660,0
20240222,135100,177926840,6660,6660,6660,6660,31
20240222,135000,177720380,6660,6660,6660,6660,1
20240222,134900,177713720,6630,6630,6630,6630,0
20240222,134800,177713720,6630,6630,6630,6630,0
20240222,134700,177713720,6630,6630,6630,6630,1
20240222,134600,177707090,6630,6650,6650,6630,63
20240222,134500,177288300,6620,6620,6620,6620,0
20240222,134400,177288300,6620,6620,6620,6620,0
20240222,134300,177288300,6620,6630,6630,6620,776
20240222,134200,172151160,6620,6620,6620,6620,0
20240222,134100,172151160,6620,6630,6630,6620,100
20240222,134000,171488650,6620,6620,6620,6620,0
20240222,133900,171488650,6620,6620,6620,6620,0
20240222,133800,171488650,6620,6620,6620,6620,5
20240222,133700,171455550,6620,6630,6630,6620,630
20240222,133600,167284060,6630,6630,6630,6630,1
20240222,133500,167277430,6620,6620,6620,6620,8
20240222,133400,167224470,6620,6640,6640,6620,1224
20240222,133300,159102510,6650,6650,6650,6650,0
20240222,133200,159102510,6650,6650,6650,6650,0
20240222,133100,159102510,6650,6650,6650,6650,0
20240222,133000,159102510,6650,6650,6650,6650,0
20240222,132900,159102510,6650,6650,6650,6650,0
20240222,132800,159102510,6650,6650,6650,6650,1
20240222,132700,159095860,6650,6650,6650,6650,4
20240222,132600,159069260,6640,6640,6640,6640,50
20240222,132500,158737260,6640,6640,6660,6640,288
20240222,132400,156824920,6660,6660,6660,6660,0
20240222,132300,156824920,6660,6660,6660,6660,11
20240222,132200,156751660,6660,6660,6660,6660,1
20240222,132100,156745000,6660,6660,6660,6660,62
20240222,132000,156332080,6660,6660,6660,6660,0
20240222,131900,156332080,6660,6660,6670,6660,24
20240222,131800,156172230,6670,6660,6670,6660,23
20240222,131700,156018930,6660,6650,6660,6630,787
20240222,131600,150792630,6660,6650,6660,6650,107
20240222,131500,150080580,6650,6660,6660,6640,1435
20240222,131400,140533430,6660,6660,6660,6660,150
20240222,131300,139534430,6670,6670,6670,6670,50
20240222,131200,139200930,6670,6670,6670,6670,1
20240222,131100,139194260,6670,6670,6670,6670,20
20240222,131000,139060860,6670,6670,6670,6670,0
20240222,130900,139060860,6670,6670,6670,6670,0
20240222,130800,139060860,6670,6670,6670,6670,0
20240222,130700,139060860,6670,6670,6670,6670,26
20240222,130600,138887440,6660,6660,6660,6660,0
20240222,130500,138887440,6660,6660,6660,6660,10
20240222,130400,138820840,6670,6670,6670,6670,1
20240222,130300,138814170,6670,6670,6670,6670,3
20240222,130200,138794160,6670,6670,6670,6670,521
20240222,130100,135319090,6680,6680,6680,6680,30
20240222,130000,135118690,6680,6680,6680,6680,10
20240222,125900,135051890,6680,6680,6680,6680,0
20240222,125800,135051890,6680,6680,6680,6680,0
20240222,125700,135051890,6680,6680,6680,6680,0
20240222,125600,135051890,6680,6680,6680,6680,15
20240222,125500,134951690,6680,6680,6680,6680,0
20240222,125400,134951690,6680,6680,6680,6680,13
20240222,125300,134864850,6670,6670,6670,6670,20
20240222,125200,134731450,6670,6670,6670,6670,10
20240222,125100,134664750,6670,6670,6670,6670,148
20240222,125000,133677590,6670,6670,6670,6670,121
20240222,124900,132870520,6670,6670,6670,6670,40
20240222,124800,132603720,6680,6670,6680,6670,81
20240222,124700,132063420,6670,6670,6670,6670,106
20240222,124600,131356400,6670,6670,6670,6670,10
20240222,124500,131289700,6670,6660,6670,6660,249
20240222,124400,129630820,6670,6670,6670,6670,335
20240222,124300,127396370,6680,6680,6680,6680,45
20240222,124200,127095770,6670,6670,6670,6670,20
20240222,124100,126962370,6670,6670,6670,6670,0
20240222,124000,126962370,6670,6670,6670,6670,10
20240222,123900,126895670,6670,6670,6670,6670,0
20240222,123800,126895670,6670,6670,6670,6670,0
20240222,123700,126895670,6670,6670,6670,6670,0
20240222,123600,126895670,6670,6670,6670,6670,0
20240222,123500,126895670,6670,6670,6670,6670,0
20240222,123400,126895670,6670,6670,6670,6670,127
20240222,123300,126048580,6670,6670,6680,6670,314
20240222,123200,123953680,6660,6660,6660,6660,100
20240222,123100,123287680,6660,6690,6690,6660,3479
20240222,123000,100051220,6690,6690,6690,6690,0
20240222,122900,100051220,6690,6690,6690,6690,0
20240222,122800,100051220,6690,6690,6690,6690,0
20240222,122700,100051220,6690,6690,6690,6690,27
20240222,122600,99870590,6690,6690,6690,6690,0
20240222,122500,99870590,6690,6690,6690,6690,0
20240222,122400,99870590,6690,6700,6700,6690,1288
20240222,122300,91248740,6730,6730,6730,6730,0
20240222,122200,91248740,6730,6730,6730,6730,0
20240222,122100,91248740,6730,6730,6730,6730,0
20240222,122000,91248740,6730,6730,6730,6730,0
20240222,121900,91248740,6730,6710,6730,6710,2
20240222,121800,91235300,6730,6730,6730,6710,3
20240222,121700,91215130,6700,6700,6700,6700,1
20240222,121600,91208430,6700,6700,6700,6700,0
20240222,121500,91208430,6700,6700,6700,6700,0
20240222,121400,91208430,6700,6700,6700,6700,228
20240222,121300,89680830,6730,6710,6730,6710,100
20240222,121200,89008090,6700,6700,6700,6700,0
20240222,121100,89008090,6700,6700,6700,6700,0
20240222,121000,89008090,6700,6700,6700,6700,60
20240222,120900,88606090,6700,6700,6700,6700,206
20240222,120800,87225890,6750,6750,6750,6750,0
20240222,120700,87225890,6750,6750,6750,6750,0
20240222,120600,87225890,6750,6750,6750,6750,0
20240222,120500,87225890,6750,6740,6750,6740,10
20240222,120400,87158430,6730,6730,6730,6730,0
20240222,120300,87158430,6730,6730,6730,6730,0
20240222,120200,87158430,6730,6730,6730,6730,0
20240222,120100,87158430,6730,6730,6730,6730,0
20240222,120000,87158430,6730,6710,6730,6710,123
20240222,115900,86330740,6710,6710,6710,6710,0
20240222,115800,86330740,6710,6700,6710,6700,3
20240222,115700,86310620,6700,6700,6700,6700,0
20240222,115600,86310620,6700,6700,6700,6700,124
20240222,115500,85479820,6700,6720,6720,6700,533
20240222,115400,81906150,6720,6720,6720,6720,4
20240222,115300,81879270,6710,6710,6710,6710,0
20240222,115200,81879270,6710,6700,6710,6700,7
20240222,115100,81832360,6700,6700,6700,6700,0
20240222,115000,81832360,6700,6700,6700,6700,0
20240222,114900,81832360,6700,6700,6700,6700,0
20240222,114800,81832360,6700,6700,6700,6700,24
20240222,114700,81671560,6700,6700,6700,6700,0
20240222,114600,81671560,6700,6700,6700,6700,3
20240222,114500,81651460,6700,6700,6700,6700,0
20240222,114400,81651460,6700,6700,6700,6700,8
20240222,114300,81597860,6690,6690,6690,6690,0
20240222,114200,81597860,6690,6690,6690,6690,0
20240222,114100,81597860,6690,6690,6690,6690,0
20240222,114000,81597860,6690,6690,6690,6690,0
20240222,113900,81597860,6690,6690,6690,6690,0
20240222,113800,81597860,6690,6690,6690,6690,11
20240222,113700,81524270,6690,6690,6690,6690,0
20240222,113600,81524270,6690,6690,6690,6690,0
20240222,113500,81524270,6690,6690,6690,6690,0
20240222,113400,81524270,6690,6690,6690,6690,0
20240222,113300,81524270,6690,6690,6690,6690,1
20240222,113200,81517580,6730,6730,6730,6730,9
20240222,113100,81457010,6730,6730,6730,6730,0
20240222,113000,81457010,6730,6730,6730,6730,0
20240222,112900,81457010,6730,6730,6730,6730,0
20240222,112800,81457010,6730,6730,6730,6730,0
20240222,112700,81457010,6730,6730,6730,6730,5
20240222,112600,81423360,6730,6730,6730,6730,0
20240222,112500,81423360,6730,6730,6730,6730,0
20240222,112400,81423360,6730,6730,6730,6730,6
20240222,112300,81382980,6730,6730,6730,6730,0
20240222,112200,81382980,6730,6720,6730,6690,3048
20240222,112100,60925380,6720,6720,6720,6720,0
20240222,112000,60925380,6720,6730,6730,6720,182
20240222,111900,59701780,6730,6730,6730,6730,2
20240222,111800,59688320,6730,6730,6730,6730,0
20240222,111700,59688320,6730,6730,6730,6730,1
20240222,111600,59681590,6720,6720,6720,6720,0
20240222,111500,59681590,6720,6720,6720,6720,0
20240222,111400,59681590,6720,6720,6720,6720,0
20240222,111300,59681590,6720,6720,6720,6720,0
20240222,111200,59681590,6720,6720,6720,6720,0
20240222,111100,59681590,6720,6720,6720,6720,0
20240222,111000,59681590,6720,6720,6720,6720,0
20240222,110900,59681590,6720,6720,6720,6720,50
20240222,110800,59345590,6720,6720,6720,6720,0
20240222,110700,59345590,6720,6720,6720,6720,0
20240222,110600,59345590,6720,6750,6750,6720,1010
20240222,110500,52542990,6760,6760,6760,6760,0
20240222,110400,52542990,6760,6760,6760,6760,0
20240222,110300,52542990,6760,6780,6780,6760,13
20240222,110200,52454870,6780,6780,6780,6780,1
20240222,110100,52448090,6780,6780,6780,6780,20
20240222,110000,52312490,6780,6780,6780,6780,100
20240222,105900,51634490,6780,6780,6780,6780,0
20240222,105800,51634490,6780,6780,6780,6780,139
20240222,105700,50692070,6760,6740,6760,6740,6
20240222,105600,50651580,6740,6740,6740,6740,54
20240222,105500,50287620,6740,6740,6740,6740,9
20240222,105400,50226960,6750,6750,6750,6750,0
20240222,105300,50226960,6750,6750,6750,6750,0
20240222,105200,50226960,6750,6750,6750,6750,0
20240222,105100,50226960,6750,6750,6750,6750,0
20240222,105000,50226960,6750,6750,6750,6750,67
20240222,104900,49774710,6750,6750,6750,6750,126
20240222,104800,48924210,6750,6750,6750,6750,7
20240222,104700,48876960,6770,6760,6770,6760,190
20240222,104600,47590670,6770,6770,6770,6770,0
20240222,104500,47590670,6770,6770,6770,6770,0
20240222,104400,47590670,6770,6770,6770,6770,30
20240222,104300,47387570,6770,6770,6770,6770,19
20240222,104200,47258940,6770,6770,6770,6770,1
20240222,104100,47252170,6770,6770,6770,6770,0
20240222,104000,47252170,6770,6770,6770,6770,0
20240222,103900,47252170,6770,6770,6770,6770,1
20240222,103800,47245400,6760,6760,6760,6760,0
20240222,103700,47245400,6760,6760,6760,6760,0
20240222,103600,47245400,6760,6760,6760,6760,17
20240222,103500,47130480,6760,6760,6760,6760,0
20240222,103400,47130480,6760,6760,6760,6760,22
20240222,103300,46981760,6760,6760,6760,6760,0
20240222,103200,46981760,6760,6760,6760,6760,1
20240222,103100,46975000,6770,6770,6770,6770,0
20240222,103000,46975000,6770,6770,6770,6770,0
20240222,102900,46975000,6770,6770,6770,6770,0
20240222,102800,46975000,6770,6750,6770,6750,397
20240222,102700,44291370,6750,6750,6750,6740,47
20240222,102600,43974130,6740,6740,6740,6740,8
20240222,102500,43920210,6750,6750,6750,6750,0
20240222,102400,43920210,6750,6750,6750,6750,0
20240222,102300,43920210,6750,6750,6750,6750,0
20240222,102200,43920210,6750,6750,6750,6750,0
20240222,102100,43920210,6750,6750,6750,6750,0
20240222,102000,43920210,6750,6750,6750,6750,0
20240222,101900,43920210,6750,6750,6750,6750,40
20240222,101800,43650210,6750,6750,6750,6750,1
20240222,101700,43643460,6750,6750,6750,6750,1
20240222,101600,43636710,6730,6730,6730,6730,0
20240222,101500,43636710,6730,6730,6730,6730,0
20240222,101400,43636710,6730,6730,6730,6730,0
20240222,101300,43636710,6730,6730,6730,6730,8
20240222,101200,43582870,6730,6730,6730,6730,0
20240222,101100,43582870,6730,6730,6730,6730,0
20240222,101000,43582870,6730,6730,6730,6730,0
20240222,100900,43582870,6730,6730,6730,6730,0
20240222,100800,43582870,6730,6750,6750,6730,68
20240222,100700,43125190,6760,6760,6760,6760,0
20240222,100600,43125190,6760,6760,6760,6760,0
20240222,100500,43125190,6760,6760,6760,6760,1
20240222,100400,43118430,6760,6750,6760,6750,2
20240222,100300,43104920,6760,6760,6760,6760,0
20240222,100200,43104920,6760,6760,6760,6760,0
20240222,100100,43104920,6760,6730,6760,6730,9
20240222,100000,43044320,6730,6730,6730,6730,1
20240222,095900,43037590,6730,6730,6730,6730,0
20240222,095800,43037590,6730,6730,6730,6730,0
20240222,095700,43037590,6730,6730,6730,6730,0
20240222,095600,43037590,6730,6730,6730,6730,0
20240222,095500,43037590,6730,6730,6730,6730,8
20240222,095400,42983750,6730,6730,6730,6730,1
20240222,095300,42977020,6730,6730,6730,6730,0
20240222,095200,42977020,6730,6730,6730,6730,0
20240222,095100,42977020,6730,6730,6730,6730,0
20240222,095000,42977020,6730,6730,6730,6730,25
20240222,094900,42808770,6730,6730,6730,6730,0
20240222,094800,42808770,6730,6730,6730,6730,0
20240222,094700,42808770,6730,6720,6730,6720,968
20240222,094600,36303790,6710,6710,6710,6710,0
20240222,094500,36303790,6710,6710,6710,6710,0
20240222,094400,36303790,6710,6730,6730,6710,887
20240222,094300,30343790,6730,6730,6730,6730,0
20240222,094200,30343790,6730,6730,6730,6730,0
20240222,094100,30343790,6730,6760,6760,6730,13
20240222,094000,30256150,6760,6760,6760,6760,0
20240222,093900,30256150,6760,6760,6760,6760,1
20240222,093800,30249390,6730,6730,6730,6730,0
20240222,093700,30249390,6730,6730,6730,6730,0
20240222,093600,30249390,6730,6730,6730,6730,10
20240222,093500,30182090,6730,6750,6750,6730,818
20240222,093400,24660770,6730,6730,6730,6730,8
20240222,093300,24606930,6730,6750,6750,6730,27
20240222,093200,24425010,6750,6730,6750,6730,15
20240222,093100,24324040,6730,6730,6730,6730,1
20240222,093000,24317310,6720,6740,6740,6720,23
20240222,092900,24162520,6760,6760,6760,6760,51
20240222,092800,23817760,6730,6730,6730,6730,182
20240222,092700,22592900,6730,6730,6730,6730,15
20240222,092600,22491950,6730,6750,6750,6730,96
20240222,092500,21845840,6770,6770,6770,6770,0
20240222,092400,21845840,6770,6770,6770,6770,1
20240222,092300,21839070,6730,6730,6730,6730,0
20240222,092200,21839070,6730,6730,6730,6730,0
20240222,092100,21839070,6730,6730,6730,6730,178
20240222,092000,20641130,6730,6730,6730,6730,0
20240222,091900,20641130,6730,6730,6730,6730,0
20240222,091800,20641130,6730,6740,6740,6730,218
20240222,091700,19172450,6780,6780,6780,6780,0
20240222,091600,19172450,6780,6780,6780,6780,0
20240222,091500,19172450,6780,6730,6780,6730,109
20240222,091400,18437860,6750,6770,6770,6750,1031
20240222,091300,11478010,6770,6770,6770,6770,0
20240222,091200,11478010,6770,6770,6770,6770,0
20240222,091100,11478010,6770,6770,6770,6770,10
20240222,091000,11410310,6770,6740,6770,6740,5
20240222,090900,11376520,6730,6730,6730,6730,7
20240222,090800,11329410,6790,6740,6790,6730,101
20240222,090700,10648180,6820,6820,6820,6820,0
20240222,090600,10648180,6820,6820,6820,6820,0
20240222,090500,10648180,6820,6820,6820,6820,5
20240222,090400,10614080,6800,6800,6800,6800,0
20240222,090300,10614080,6800,6800,6800,6800,100
20240222,090200,9934080,6840,6760,6840,6710,104
20240222,090100,9232650,6760,6760,6760,6760,0
20240222,090000,9232650,6760,6840,6840,6760,1361