KissMeData/318160/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,210500,134114335,3625,3625,3625,3625,1054
20240222,210400,134114335,3625,3625,3625,3625,0
20240222,210300,134114335,3625,3625,3625,3625,0
20240222,210200,134114335,3625,3625,3625,3625,0
20240222,210100,134114335,3625,3625,3625,3625,0
20240222,210000,134114335,3625,3625,3625,3625,0
20240222,205900,134114335,3625,3625,3625,3625,0
20240222,205800,134114335,3625,3625,3625,3625,0
20240222,205700,134114335,3625,3625,3625,3625,0
20240222,205600,134114335,3625,3625,3625,3625,0
20240222,205500,134114335,3625,3625,3625,3625,0
20240222,205400,134114335,3625,3625,3625,3625,0
20240222,205300,134114335,3625,3625,3625,3625,0
20240222,205200,134114335,3625,3625,3625,3625,0
20240222,205100,134114335,3625,3625,3625,3625,0
20240222,205000,134114335,3625,3625,3625,3625,0
20240222,204900,134114335,3625,3625,3625,3625,0
20240222,204800,134114335,3625,3625,3625,3625,0
20240222,204700,134114335,3625,3625,3625,3625,0
20240222,204600,134114335,3625,3625,3625,3625,0
20240222,204500,134114335,3625,3625,3625,3625,0
20240222,204400,134114335,3625,3625,3625,3625,0
20240222,204300,134114335,3625,3625,3625,3625,0
20240222,204200,134114335,3625,3625,3625,3625,0
20240222,204100,134114335,3625,3625,3625,3625,0
20240222,204000,134114335,3625,3625,3625,3625,0
20240222,203900,134114335,3625,3625,3625,3625,0
20240222,203800,134114335,3625,3625,3625,3625,0
20240222,203700,134114335,3625,3625,3625,3625,0
20240222,203600,134114335,3625,3625,3625,3625,0
20240222,203500,134114335,3625,3625,3625,3625,1054
20240222,203400,134114335,3625,3625,3625,3625,0
20240222,203300,134114335,3625,3625,3625,3625,0
20240222,203200,134114335,3625,3625,3625,3625,0
20240222,203100,134114335,3625,3625,3625,3625,0
20240222,203000,134114335,3625,3625,3625,3625,0
20240222,202900,134114335,3625,3625,3625,3625,0
20240222,202800,134114335,3625,3625,3625,3625,0
20240222,202700,134114335,3625,3625,3625,3625,0
20240222,202600,134114335,3625,3625,3625,3625,0
20240222,202500,134114335,3625,3625,3625,3625,0
20240222,202400,134114335,3625,3625,3625,3625,0
20240222,202300,134114335,3625,3625,3625,3625,0
20240222,202200,134114335,3625,3625,3625,3625,0
20240222,202100,134114335,3625,3625,3625,3625,0
20240222,202000,134114335,3625,3625,3625,3625,0
20240222,201900,134114335,3625,3625,3625,3625,0
20240222,201800,134114335,3625,3625,3625,3625,0
20240222,201700,134114335,3625,3625,3625,3625,0
20240222,201600,134114335,3625,3625,3625,3625,0
20240222,201500,134114335,3625,3625,3625,3625,0
20240222,201400,134114335,3625,3625,3625,3625,0
20240222,201300,134114335,3625,3625,3625,3625,0
20240222,201200,134114335,3625,3625,3625,3625,0
20240222,201100,134114335,3625,3625,3625,3625,0
20240222,201000,134114335,3625,3625,3625,3625,0
20240222,200900,134114335,3625,3625,3625,3625,0
20240222,200800,134114335,3625,3625,3625,3625,0
20240222,200700,134114335,3625,3625,3625,3625,0
20240222,200600,134114335,3625,3625,3625,3625,0
20240222,200500,134114335,3625,3625,3625,3625,1054
20240222,200400,134114335,3625,3625,3625,3625,0
20240222,200300,134114335,3625,3625,3625,3625,0
20240222,200200,134114335,3625,3625,3625,3625,0
20240222,200100,134114335,3625,3625,3625,3625,0
20240222,200000,134114335,3625,3625,3625,3625,0
20240222,195900,134114335,3625,3625,3625,3625,0
20240222,195800,134114335,3625,3625,3625,3625,0
20240222,195700,134114335,3625,3625,3625,3625,0
20240222,195600,134114335,3625,3625,3625,3625,0
20240222,195500,134114335,3625,3625,3625,3625,0
20240222,195400,134114335,3625,3625,3625,3625,0
20240222,195300,134114335,3625,3625,3625,3625,0
20240222,195200,134114335,3625,3625,3625,3625,0
20240222,195100,134114335,3625,3625,3625,3625,0
20240222,195000,134114335,3625,3625,3625,3625,0
20240222,194900,134114335,3625,3625,3625,3625,0
20240222,194800,134114335,3625,3625,3625,3625,0
20240222,194700,134114335,3625,3625,3625,3625,0
20240222,194600,134114335,3625,3625,3625,3625,0
20240222,194500,134114335,3625,3625,3625,3625,0
20240222,194400,134114335,3625,3625,3625,3625,0
20240222,194300,134114335,3625,3625,3625,3625,0
20240222,194200,134114335,3625,3625,3625,3625,0
20240222,194100,134114335,3625,3625,3625,3625,0
20240222,194000,134114335,3625,3625,3625,3625,0
20240222,193900,134114335,3625,3625,3625,3625,0
20240222,193800,134114335,3625,3625,3625,3625,0
20240222,193700,134114335,3625,3625,3625,3625,0
20240222,193600,134114335,3625,3625,3625,3625,0
20240222,193500,134114335,3625,3625,3625,3625,1054
20240222,193400,134114335,3625,3625,3625,3625,0
20240222,193300,134114335,3625,3625,3625,3625,0
20240222,193200,134114335,3625,3625,3625,3625,0
20240222,193100,134114335,3625,3625,3625,3625,0
20240222,193000,134114335,3625,3625,3625,3625,0
20240222,192900,134114335,3625,3625,3625,3625,0
20240222,192800,134114335,3625,3625,3625,3625,0
20240222,192700,134114335,3625,3625,3625,3625,0
20240222,192600,134114335,3625,3625,3625,3625,0
20240222,192500,134114335,3625,3625,3625,3625,0
20240222,192400,134114335,3625,3625,3625,3625,0
20240222,192300,134114335,3625,3625,3625,3625,0
20240222,192200,134114335,3625,3625,3625,3625,0
20240222,192100,134114335,3625,3625,3625,3625,0
20240222,192000,134114335,3625,3625,3625,3625,0
20240222,191900,134114335,3625,3625,3625,3625,0
20240222,191800,134114335,3625,3625,3625,3625,0
20240222,191700,134114335,3625,3625,3625,3625,0
20240222,191600,134114335,3625,3625,3625,3625,0
20240222,191500,134114335,3625,3625,3625,3625,0
20240222,191400,134114335,3625,3625,3625,3625,0
20240222,191300,134114335,3625,3625,3625,3625,0
20240222,191200,134114335,3625,3625,3625,3625,0
20240222,191100,134114335,3625,3625,3625,3625,0
20240222,191000,134114335,3625,3625,3625,3625,0
20240222,190900,134114335,3625,3625,3625,3625,0
20240222,190800,134114335,3625,3625,3625,3625,0
20240222,190700,134114335,3625,3625,3625,3625,0
20240222,190600,134114335,3625,3625,3625,3625,0
20240222,190500,134114335,3625,3625,3625,3625,1054
20240222,190400,134114335,3625,3625,3625,3625,0
20240222,190300,134114335,3625,3625,3625,3625,0
20240222,190200,134114335,3625,3625,3625,3625,0
20240222,190100,134114335,3625,3625,3625,3625,0
20240222,190000,134114335,3625,3625,3625,3625,0
20240222,185900,134114335,3625,3625,3625,3625,0
20240222,185800,134114335,3625,3625,3625,3625,0
20240222,185700,134114335,3625,3625,3625,3625,0
20240222,185600,134114335,3625,3625,3625,3625,0
20240222,185500,134114335,3625,3625,3625,3625,0
20240222,185400,134114335,3625,3625,3625,3625,0
20240222,185300,134114335,3625,3625,3625,3625,0
20240222,185200,134114335,3625,3625,3625,3625,0
20240222,185100,134114335,3625,3625,3625,3625,0
20240222,185000,134114335,3625,3625,3625,3625,0
20240222,184900,134114335,3625,3625,3625,3625,0
20240222,184800,134114335,3625,3625,3625,3625,0
20240222,184700,134114335,3625,3625,3625,3625,0
20240222,184600,134114335,3625,3625,3625,3625,0
20240222,184500,134114335,3625,3625,3625,3625,0
20240222,184400,134114335,3625,3625,3625,3625,0
20240222,184300,134114335,3625,3625,3625,3625,0
20240222,184200,134114335,3625,3625,3625,3625,0
20240222,184100,134114335,3625,3625,3625,3625,0
20240222,184000,134114335,3625,3625,3625,3625,0
20240222,183900,134114335,3625,3625,3625,3625,0
20240222,183800,134114335,3625,3625,3625,3625,0
20240222,183700,134114335,3625,3625,3625,3625,0
20240222,183600,134114335,3625,3625,3625,3625,0
20240222,183500,134114335,3625,3625,3625,3625,1054
20240222,183400,134114335,3625,3625,3625,3625,0
20240222,183300,134114335,3625,3625,3625,3625,0
20240222,183200,134114335,3625,3625,3625,3625,0
20240222,183100,134114335,3625,3625,3625,3625,0
20240222,183000,134114335,3625,3625,3625,3625,0
20240222,182900,134114335,3625,3625,3625,3625,0
20240222,182800,134114335,3625,3625,3625,3625,0
20240222,182700,134114335,3625,3625,3625,3625,0
20240222,182600,134114335,3625,3625,3625,3625,0
20240222,182500,134114335,3625,3625,3625,3625,0
20240222,182400,134114335,3625,3625,3625,3625,0
20240222,182300,134114335,3625,3625,3625,3625,0
20240222,182200,134114335,3625,3625,3625,3625,0
20240222,182100,134114335,3625,3625,3625,3625,0
20240222,182000,134114335,3625,3625,3625,3625,0
20240222,181900,134114335,3625,3625,3625,3625,0
20240222,181800,134114335,3625,3625,3625,3625,0
20240222,181700,134114335,3625,3625,3625,3625,0
20240222,181600,134114335,3625,3625,3625,3625,0
20240222,181500,134114335,3625,3625,3625,3625,0
20240222,181400,134114335,3625,3625,3625,3625,0
20240222,181300,134114335,3625,3625,3625,3625,0
20240222,181200,134114335,3625,3625,3625,3625,0
20240222,181100,134114335,3625,3625,3625,3625,0
20240222,181000,134114335,3625,3625,3625,3625,0
20240222,180900,134114335,3625,3625,3625,3625,0
20240222,180800,134114335,3625,3625,3625,3625,0
20240222,180700,134114335,3625,3625,3625,3625,0
20240222,180600,134114335,3625,3625,3625,3625,0
20240222,180500,134114335,3625,3625,3625,3625,1054
20240222,180400,134114335,3625,3625,3625,3625,0
20240222,180300,134114335,3625,3625,3625,3625,0
20240222,180200,134114335,3625,3625,3625,3625,0
20240222,180100,134114335,3625,3625,3625,3625,0
20240222,180000,134114335,3625,3625,3625,3625,0
20240222,175900,134114335,3625,3625,3625,3625,0
20240222,175800,134114335,3625,3625,3625,3625,0
20240222,175700,134114335,3625,3625,3625,3625,0
20240222,175600,134114335,3625,3625,3625,3625,0
20240222,175500,134114335,3625,3625,3625,3625,0
20240222,175400,134114335,3625,3625,3625,3625,0
20240222,175300,134114335,3625,3625,3625,3625,0
20240222,175200,134114335,3625,3625,3625,3625,0
20240222,175100,134114335,3625,3625,3625,3625,0
20240222,175000,134114335,3625,3625,3625,3625,0
20240222,174900,134114335,3625,3625,3625,3625,0
20240222,174800,134114335,3625,3625,3625,3625,0
20240222,174700,134114335,3625,3625,3625,3625,0
20240222,174600,134114335,3625,3625,3625,3625,0
20240222,174500,134114335,3625,3625,3625,3625,0
20240222,174400,134114335,3625,3625,3625,3625,0
20240222,174300,134114335,3625,3625,3625,3625,0
20240222,174200,134114335,3625,3625,3625,3625,0
20240222,174100,134114335,3625,3625,3625,3625,0
20240222,174000,134114335,3625,3625,3625,3625,0
20240222,173900,134114335,3625,3625,3625,3625,0
20240222,173800,134114335,3625,3625,3625,3625,0
20240222,173700,134114335,3625,3625,3625,3625,0
20240222,173600,134114335,3625,3625,3625,3625,0
20240222,173500,134114335,3625,3625,3625,3625,1054
20240222,173400,134114335,3625,3625,3625,3625,0
20240222,173300,134114335,3625,3625,3625,3625,0
20240222,173200,134114335,3625,3625,3625,3625,0
20240222,173100,134114335,3625,3625,3625,3625,0
20240222,173000,134114335,3625,3625,3625,3625,0
20240222,172900,134114335,3625,3625,3625,3625,0
20240222,172800,134114335,3625,3625,3625,3625,0
20240222,172700,134114335,3625,3625,3625,3625,0
20240222,172600,134114335,3625,3625,3625,3625,0
20240222,172500,134114335,3625,3625,3625,3625,0
20240222,172400,134114335,3625,3625,3625,3625,0
20240222,172300,134114335,3625,3625,3625,3625,0
20240222,172200,134114335,3625,3625,3625,3625,0
20240222,172100,134114335,3625,3625,3625,3625,0
20240222,172000,134114335,3625,3625,3625,3625,0
20240222,171900,134114335,3625,3625,3625,3625,0
20240222,171800,134114335,3625,3625,3625,3625,0
20240222,171700,134114335,3625,3625,3625,3625,0
20240222,171600,134114335,3625,3625,3625,3625,0
20240222,171500,134114335,3625,3625,3625,3625,0
20240222,171400,134114335,3625,3625,3625,3625,0
20240222,171300,134114335,3625,3625,3625,3625,0
20240222,171200,134114335,3625,3625,3625,3625,0
20240222,171100,134114335,3625,3625,3625,3625,0
20240222,171000,134114335,3625,3625,3625,3625,0
20240222,170900,134114335,3625,3625,3625,3625,0
20240222,170800,134114335,3625,3625,3625,3625,0
20240222,170700,134114335,3625,3625,3625,3625,0
20240222,170600,134114335,3625,3625,3625,3625,0
20240222,170500,134114335,3625,3625,3625,3625,1054
20240222,170400,134114335,3625,3625,3625,3625,0
20240222,170300,134114335,3625,3625,3625,3625,0
20240222,170200,134114335,3625,3625,3625,3625,0
20240222,170100,134114335,3625,3625,3625,3625,0
20240222,170000,134114335,3625,3625,3625,3625,0
20240222,165900,134114335,3625,3625,3625,3625,0
20240222,165800,134114335,3625,3625,3625,3625,0
20240222,165700,134114335,3625,3625,3625,3625,0
20240222,165600,134114335,3625,3625,3625,3625,0
20240222,165500,134114335,3625,3625,3625,3625,0
20240222,165400,134114335,3625,3625,3625,3625,0
20240222,165300,134114335,3625,3625,3625,3625,0
20240222,165200,134114335,3625,3625,3625,3625,0
20240222,165100,134114335,3625,3625,3625,3625,0
20240222,165000,134114335,3625,3625,3625,3625,0
20240222,164900,134114335,3625,3625,3625,3625,0
20240222,164800,134114335,3625,3625,3625,3625,0
20240222,164700,134114335,3625,3625,3625,3625,0
20240222,164600,134114335,3625,3625,3625,3625,0
20240222,164500,134114335,3625,3625,3625,3625,0
20240222,164400,134114335,3625,3625,3625,3625,0
20240222,164300,134114335,3625,3625,3625,3625,0
20240222,164200,134114335,3625,3625,3625,3625,0
20240222,164100,134114335,3625,3625,3625,3625,0
20240222,164000,134114335,3625,3625,3625,3625,0
20240222,163900,134114335,3625,3625,3625,3625,0
20240222,163800,134114335,3625,3625,3625,3625,0
20240222,163700,134114335,3625,3625,3625,3625,0
20240222,163600,134114335,3625,3625,3625,3625,0
20240222,163500,134114335,3625,3625,3625,3625,1054
20240222,163400,134114335,3625,3625,3625,3625,0
20240222,163300,134114335,3625,3625,3625,3625,0
20240222,163200,134114335,3625,3625,3625,3625,0
20240222,163100,134114335,3625,3625,3625,3625,0
20240222,163000,134114335,3625,3625,3625,3625,0
20240222,162900,134114335,3625,3625,3625,3625,0
20240222,162800,134114335,3625,3625,3625,3625,0
20240222,162700,134114335,3625,3625,3625,3625,0
20240222,162600,134114335,3625,3625,3625,3625,0
20240222,162500,134114335,3625,3625,3625,3625,0
20240222,162400,134114335,3625,3625,3625,3625,0
20240222,162300,134114335,3625,3625,3625,3625,0
20240222,162200,134114335,3625,3625,3625,3625,0
20240222,162100,134114335,3625,3625,3625,3625,0
20240222,162000,134114335,3625,3625,3625,3625,0
20240222,161900,134114335,3625,3625,3625,3625,0
20240222,161800,134114335,3625,3625,3625,3625,0
20240222,161700,134114335,3625,3625,3625,3625,0
20240222,161600,134114335,3625,3625,3625,3625,0
20240222,161500,134114335,3625,3625,3625,3625,0
20240222,161400,134114335,3625,3625,3625,3625,0
20240222,161300,134114335,3625,3625,3625,3625,0
20240222,161200,134114335,3625,3625,3625,3625,0
20240222,161100,134114335,3625,3625,3625,3625,0
20240222,161000,134114335,3625,3625,3625,3625,0
20240222,160900,134114335,3625,3625,3625,3625,0
20240222,160800,134114335,3625,3625,3625,3625,0
20240222,160700,134114335,3625,3625,3625,3625,0
20240222,160600,134114335,3625,3625,3625,3625,0
20240222,160500,134114335,3625,3625,3625,3625,1054
20240222,160400,134114335,3625,3625,3625,3625,0
20240222,160300,134114335,3625,3625,3625,3625,0
20240222,160200,134114335,3625,3625,3625,3625,0
20240222,160100,134114335,3625,3625,3625,3625,0
20240222,160000,134114335,3625,3625,3625,3625,0
20240222,155900,134114335,3625,3625,3625,3625,0
20240222,155800,134114335,3625,3625,3625,3625,0
20240222,155700,134114335,3625,3625,3625,3625,0
20240222,155600,134114335,3625,3625,3625,3625,0
20240222,155500,134114335,3625,3625,3625,3625,0
20240222,155400,134114335,3625,3625,3625,3625,0
20240222,155300,134114335,3625,3625,3625,3625,0
20240222,155200,134114335,3625,3625,3625,3625,0
20240222,155100,134114335,3625,3625,3625,3625,0
20240222,155000,134114335,3625,3625,3625,3625,0
20240222,154900,134114335,3625,3625,3625,3625,0
20240222,154800,134114335,3625,3625,3625,3625,0
20240222,154700,134114335,3625,3625,3625,3625,0
20240222,154600,134114335,3625,3625,3625,3625,0
20240222,154500,134114335,3625,3625,3625,3625,0
20240222,154400,134114335,3625,3625,3625,3625,0
20240222,154300,134114335,3625,3625,3625,3625,0
20240222,154200,134114335,3625,3625,3625,3625,0
20240222,154100,134114335,3625,3625,3625,3625,0
20240222,154000,134114335,3625,3625,3625,3625,0
20240222,153900,134114335,3625,3625,3625,3625,0
20240222,153800,134114335,3625,3625,3625,3625,0
20240222,153700,134114335,3625,3625,3625,3625,0
20240222,153600,134114335,3625,3625,3625,3625,0
20240222,153500,134114335,3625,3625,3625,3625,1054
20240222,153400,134114335,3625,3625,3625,3625,0
20240222,153300,134114335,3625,3625,3625,3625,0
20240222,153200,134114335,3625,3625,3625,3625,0
20240222,153100,134114335,3625,3625,3625,3625,0
20240222,153000,134114335,3625,3625,3625,3625,1054
20240222,152900,130293585,3620,3620,3620,3620,0
20240222,152800,130293585,3620,3620,3620,3620,0
20240222,152700,130293585,3620,3620,3620,3620,0
20240222,152600,130293585,3620,3620,3620,3620,0
20240222,152500,130293585,3620,3620,3620,3620,0
20240222,152400,130293585,3620,3620,3620,3620,0
20240222,152300,130293585,3620,3620,3620,3620,0
20240222,152200,130293585,3620,3620,3620,3620,0
20240222,152100,130293585,3620,3620,3620,3620,0
20240222,152000,130293585,3620,3620,3620,3620,0
20240222,151900,130293585,3620,3620,3620,3620,0
20240222,151800,130293585,3620,3620,3620,3620,23
20240222,151700,130210325,3620,3620,3620,3620,0
20240222,151600,130210325,3620,3620,3620,3620,10
20240222,151500,130174125,3620,3620,3620,3620,5
20240222,151400,130156025,3620,3620,3620,3620,0
20240222,151300,130156025,3620,3620,3620,3620,147
20240222,151200,129623885,3620,3620,3620,3620,6
20240222,151100,129602165,3620,3620,3620,3620,0
20240222,151000,129602165,3620,3620,3620,3620,0
20240222,150900,129602165,3620,3620,3620,3620,7
20240222,150800,129576825,3630,3630,3630,3630,0
20240222,150700,129576825,3630,3630,3630,3630,0
20240222,150600,129576825,3630,3630,3630,3630,1
20240222,150500,129573195,3625,3625,3625,3625,3
20240222,150400,129562320,3625,3625,3625,3625,0
20240222,150300,129562320,3625,3625,3625,3625,15
20240222,150200,129507945,3620,3620,3620,3620,0
20240222,150100,129507945,3620,3620,3620,3620,0
20240222,150000,129507945,3620,3620,3620,3620,0
20240222,145900,129507945,3620,3620,3620,3620,0
20240222,145800,129507945,3620,3620,3620,3620,424
20240222,145700,127973065,3620,3620,3620,3620,0
20240222,145600,127973065,3620,3620,3620,3620,0
20240222,145500,127973065,3620,3620,3620,3620,0
20240222,145400,127973065,3620,3620,3620,3620,0
20240222,145300,127973065,3620,3620,3620,3620,0
20240222,145200,127973065,3620,3620,3620,3620,0
20240222,145100,127973065,3620,3620,3620,3620,0
20240222,145000,127973065,3620,3620,3620,3620,0
20240222,144900,127973065,3620,3620,3620,3620,21
20240222,144800,127897045,3620,3620,3620,3620,0
20240222,144700,127897045,3620,3620,3620,3620,0
20240222,144600,127897045,3620,3620,3620,3620,0
20240222,144500,127897045,3620,3620,3620,3620,0
20240222,144400,127897045,3620,3620,3620,3620,0
20240222,144300,127897045,3620,3620,3620,3620,0
20240222,144200,127897045,3620,3620,3620,3620,0
20240222,144100,127897045,3620,3620,3620,3620,0
20240222,144000,127897045,3620,3620,3620,3620,0
20240222,143900,127897045,3620,3620,3620,3620,0
20240222,143800,127897045,3620,3620,3620,3620,19
20240222,143700,127828265,3630,3625,3630,3625,2
20240222,143600,127821010,3620,3620,3620,3620,0
20240222,143500,127821010,3620,3620,3620,3620,0
20240222,143400,127821010,3620,3620,3620,3620,0
20240222,143300,127821010,3620,3620,3620,3620,30
20240222,143200,127712410,3620,3620,3620,3620,0
20240222,143100,127712410,3620,3620,3620,3620,0
20240222,143000,127712410,3620,3620,3620,3620,0
20240222,142900,127712410,3620,3620,3620,3620,0
20240222,142800,127712410,3620,3620,3620,3620,0
20240222,142700,127712410,3620,3620,3620,3620,8
20240222,142600,127683450,3620,3620,3620,3620,0
20240222,142500,127683450,3620,3620,3620,3620,500
20240222,142400,125873450,3620,3620,3620,3620,0
20240222,142300,125873450,3620,3620,3620,3620,0
20240222,142200,125873450,3620,3620,3620,3620,0
20240222,142100,125873450,3620,3620,3620,3620,0
20240222,142000,125873450,3620,3620,3620,3620,15
20240222,141900,125819150,3625,3625,3625,3625,0
20240222,141800,125819150,3625,3625,3625,3625,0
20240222,141700,125819150,3625,3625,3625,3625,0
20240222,141600,125819150,3625,3625,3625,3625,0
20240222,141500,125819150,3625,3625,3625,3625,0
20240222,141400,125819150,3625,3625,3625,3625,0
20240222,141300,125819150,3625,3625,3625,3625,0
20240222,141200,125819150,3625,3625,3625,3625,0
20240222,141100,125819150,3625,3625,3625,3625,0
20240222,141000,125819150,3625,3625,3625,3625,194
20240222,140900,125115900,3630,3630,3630,3630,51
20240222,140800,124930770,3630,3630,3630,3630,0
20240222,140700,124930770,3630,3630,3630,3630,0
20240222,140600,124930770,3630,3630,3630,3630,0
20240222,140500,124930770,3630,3630,3630,3630,1890
20240222,140400,118070070,3630,3630,3630,3630,110
20240222,140300,117670770,3635,3635,3635,3635,0
20240222,140200,117670770,3635,3635,3635,3635,0
20240222,140100,117670770,3635,3635,3635,3635,0
20240222,140000,117670770,3635,3635,3635,3635,0
20240222,135900,117670770,3635,3635,3635,3635,0
20240222,135800,117670770,3635,3635,3635,3635,0
20240222,135700,117670770,3635,3635,3635,3635,0
20240222,135600,117670770,3635,3635,3635,3635,0
20240222,135500,117670770,3635,3635,3635,3635,0
20240222,135400,117670770,3635,3635,3635,3635,0
20240222,135300,117670770,3635,3635,3635,3635,0
20240222,135200,117670770,3635,3635,3635,3635,0
20240222,135100,117670770,3635,3635,3635,3635,0
20240222,135000,117670770,3635,3635,3635,3635,0
20240222,134900,117670770,3635,3635,3635,3635,0
20240222,134800,117670770,3635,3635,3635,3635,0
20240222,134700,117670770,3635,3635,3635,3635,0
20240222,134600,117670770,3635,3635,3635,3635,0
20240222,134500,117670770,3635,3635,3635,3635,0
20240222,134400,117670770,3635,3635,3635,3635,0
20240222,134300,117670770,3635,3635,3635,3635,0
20240222,134200,117670770,3635,3635,3635,3635,0
20240222,134100,117670770,3635,3635,3635,3635,0
20240222,134000,117670770,3635,3635,3635,3635,0
20240222,133900,117670770,3635,3635,3635,3635,0
20240222,133800,117670770,3635,3635,3635,3635,0
20240222,133700,117670770,3635,3635,3635,3635,0
20240222,133600,117670770,3635,3635,3635,3635,0
20240222,133500,117670770,3635,3635,3635,3635,0
20240222,133400,117670770,3635,3635,3635,3635,0
20240222,133300,117670770,3635,3635,3635,3635,0
20240222,133200,117670770,3635,3635,3635,3635,0
20240222,133100,117670770,3635,3635,3635,3635,0
20240222,133000,117670770,3635,3630,3635,3630,6
20240222,132900,117648980,3630,3630,3630,3630,1
20240222,132800,117645350,3620,3620,3620,3620,0
20240222,132700,117645350,3620,3620,3620,3620,0
20240222,132600,117645350,3620,3620,3620,3620,0
20240222,132500,117645350,3620,3620,3620,3620,0
20240222,132400,117645350,3620,3620,3620,3620,0
20240222,132300,117645350,3620,3620,3620,3620,0
20240222,132200,117645350,3620,3620,3620,3620,0
20240222,132100,117645350,3620,3620,3620,3620,0
20240222,132000,117645350,3620,3620,3620,3620,0
20240222,131900,117645350,3620,3620,3620,3620,0
20240222,131800,117645350,3620,3620,3620,3620,0
20240222,131700,117645350,3620,3620,3620,3620,0
20240222,131600,117645350,3620,3620,3620,3620,0
20240222,131500,117645350,3620,3620,3620,3620,0
20240222,131400,117645350,3620,3620,3620,3620,0
20240222,131300,117645350,3620,3620,3620,3620,0
20240222,131200,117645350,3620,3620,3620,3620,0
20240222,131100,117645350,3620,3620,3620,3620,1441
20240222,131000,112428930,3635,3635,3635,3635,0
20240222,130900,112428930,3635,3635,3635,3635,1
20240222,130800,112425295,3635,3635,3635,3635,0
20240222,130700,112425295,3635,3635,3635,3635,1
20240222,130600,112421660,3630,3630,3630,3630,2066
20240222,130500,104922080,3630,3630,3630,3630,0
20240222,130400,104922080,3630,3630,3630,3630,115
20240222,130300,104504630,3630,3630,3630,3630,0
20240222,130200,104504630,3630,3630,3630,3630,0
20240222,130100,104504630,3630,3630,3630,3630,0
20240222,130000,104504630,3630,3630,3630,3630,0
20240222,125900,104504630,3630,3630,3630,3630,0
20240222,125800,104504630,3630,3630,3630,3630,0
20240222,125700,104504630,3630,3630,3630,3630,543
20240222,125600,102533540,3630,3620,3630,3620,718
20240222,125500,99933380,3630,3620,3630,3620,466
20240222,125400,98245235,3620,3620,3620,3620,2000
20240222,125300,91005235,3620,3620,3620,3620,0
20240222,125200,91005235,3620,3620,3620,3620,0
20240222,125100,91005235,3620,3620,3620,3620,0
20240222,125000,91005235,3620,3620,3620,3620,0
20240222,124900,91005235,3620,3620,3620,3620,0
20240222,124800,91005235,3620,3620,3620,3620,0
20240222,124700,91005235,3620,3620,3620,3620,0
20240222,124600,91005235,3620,3620,3620,3620,0
20240222,124500,91005235,3620,3620,3620,3620,0
20240222,124400,91005235,3620,3620,3620,3620,0
20240222,124300,91005235,3620,3620,3620,3620,15
20240222,124200,90950935,3620,3620,3620,3620,0
20240222,124100,90950935,3620,3620,3620,3620,2
20240222,124000,90943695,3610,3610,3610,3610,0
20240222,123900,90943695,3610,3610,3610,3610,0
20240222,123800,90943695,3610,3610,3610,3610,0
20240222,123700,90943695,3610,3610,3610,3610,0
20240222,123600,90943695,3610,3610,3610,3610,1
20240222,123500,90940085,3620,3620,3620,3620,0
20240222,123400,90940085,3620,3620,3620,3620,0
20240222,123300,90940085,3620,3620,3620,3620,0
20240222,123200,90940085,3620,3620,3620,3620,0
20240222,123100,90940085,3620,3620,3620,3620,0
20240222,123000,90940085,3620,3620,3620,3620,0
20240222,122900,90940085,3620,3620,3620,3620,0
20240222,122800,90940085,3620,3620,3620,3620,10
20240222,122700,90903885,3620,3620,3620,3620,0
20240222,122600,90903885,3620,3620,3620,3620,0
20240222,122500,90903885,3620,3620,3620,3620,0
20240222,122400,90903885,3620,3620,3620,3620,0
20240222,122300,90903885,3620,3610,3620,3610,24
20240222,122200,90817235,3610,3610,3610,3610,0
20240222,122100,90817235,3610,3610,3610,3610,0
20240222,122000,90817235,3610,3610,3610,3610,0
20240222,121900,90817235,3610,3610,3610,3610,0
20240222,121800,90817235,3610,3610,3610,3610,0
20240222,121700,90817235,3610,3610,3610,3610,50
20240222,121600,90636735,3610,3610,3610,3610,0
20240222,121500,90636735,3610,3610,3610,3610,0
20240222,121400,90636735,3610,3610,3610,3610,190
20240222,121300,89950835,3610,3610,3610,3610,0
20240222,121200,89950835,3610,3605,3610,3605,1505
20240222,121100,84522650,3605,3605,3605,3600,95
20240222,121000,84180375,3605,3605,3605,3605,336
20240222,120900,82969095,3600,3600,3600,3600,0
20240222,120800,82969095,3600,3600,3600,3600,0
20240222,120700,82969095,3600,3600,3600,3600,37
20240222,120600,82835895,3600,3600,3600,3600,280
20240222,120500,81827895,3600,3600,3600,3600,0
20240222,120400,81827895,3600,3600,3600,3600,0
20240222,120300,81827895,3600,3600,3600,3600,5
20240222,120200,81809895,3600,3600,3600,3600,71
20240222,120100,81554295,3600,3600,3600,3600,0
20240222,120000,81554295,3600,3600,3600,3600,0
20240222,115900,81554295,3600,3600,3600,3600,0
20240222,115800,81554295,3600,3600,3600,3600,0
20240222,115700,81554295,3600,3600,3600,3600,9
20240222,115600,81521895,3600,3600,3600,3600,0
20240222,115500,81521895,3600,3600,3600,3600,0
20240222,115400,81521895,3600,3600,3600,3600,0
20240222,115300,81521895,3600,3600,3600,3600,0
20240222,115200,81521895,3600,3600,3600,3600,0
20240222,115100,81521895,3600,3600,3600,3600,0
20240222,115000,81521895,3600,3600,3600,3600,0
20240222,114900,81521895,3600,3600,3600,3600,0
20240222,114800,81521895,3600,3600,3600,3600,15
20240222,114700,81467895,3605,3605,3605,3605,0
20240222,114600,81467895,3605,3605,3605,3605,0
20240222,114500,81467895,3605,3600,3605,3600,39
20240222,114400,81327425,3600,3595,3600,3595,1445
20240222,114300,76126050,3595,3595,3595,3595,0
20240222,114200,76126050,3595,3595,3595,3595,0
20240222,114100,76126050,3595,3595,3595,3595,0
20240222,114000,76126050,3595,3595,3595,3595,0
20240222,113900,76126050,3595,3595,3595,3595,14
20240222,113800,76075720,3595,3595,3595,3595,0
20240222,113700,76075720,3595,3595,3595,3595,0
20240222,113600,76075720,3595,3595,3595,3595,1
20240222,113500,76072125,3590,3590,3590,3590,0
20240222,113400,76072125,3590,3590,3590,3590,0
20240222,113300,76072125,3590,3590,3590,3590,0
20240222,113200,76072125,3590,3590,3590,3590,0
20240222,113100,76072125,3590,3590,3590,3590,0
20240222,113000,76072125,3590,3590,3590,3590,264
20240222,112900,75124365,3590,3590,3590,3590,0
20240222,112800,75124365,3590,3590,3590,3590,0
20240222,112700,75124365,3590,3590,3590,3590,0
20240222,112600,75124365,3590,3590,3590,3590,0
20240222,112500,75124365,3590,3590,3590,3590,0
20240222,112400,75124365,3590,3590,3590,3590,0
20240222,112300,75124365,3590,3590,3590,3590,3
20240222,112200,75113595,3600,3600,3600,3600,0
20240222,112100,75113595,3600,3600,3600,3600,0
20240222,112000,75113595,3600,3600,3600,3600,0
20240222,111900,75113595,3600,3600,3600,3600,0
20240222,111800,75113595,3600,3590,3600,3590,13
20240222,111700,75066865,3590,3585,3590,3585,201
20240222,111600,74346255,3585,3585,3585,3585,0
20240222,111500,74346255,3585,3585,3585,3585,0
20240222,111400,74346255,3585,3585,3585,3585,0
20240222,111300,74346255,3585,3585,3585,3585,0
20240222,111200,74346255,3585,3585,3585,3585,0
20240222,111100,74346255,3585,3585,3585,3585,0
20240222,111000,74346255,3585,3585,3585,3585,1
20240222,110900,74342670,3575,3575,3575,3575,20
20240222,110800,74271170,3575,3575,3575,3575,0
20240222,110700,74271170,3575,3575,3575,3575,0
20240222,110600,74271170,3575,3575,3575,3575,11
20240222,110500,74231845,3575,3575,3575,3575,260
20240222,110400,73302345,3575,3575,3575,3575,28
20240222,110300,73202245,3580,3580,3580,3580,0
20240222,110200,73202245,3580,3580,3580,3580,0
20240222,110100,73202245,3580,3580,3580,3580,1
20240222,110000,73198665,3585,3585,3585,3585,0
20240222,105900,73198665,3585,3585,3585,3585,0
20240222,105800,73198665,3585,3585,3585,3585,0
20240222,105700,73198665,3585,3585,3585,3585,0
20240222,105600,73198665,3585,3585,3585,3585,0
20240222,105500,73198665,3585,3585,3585,3585,0
20240222,105400,73198665,3585,3585,3585,3585,0
20240222,105300,73198665,3585,3585,3585,3585,0
20240222,105200,73198665,3585,3585,3585,3585,0
20240222,105100,73198665,3585,3570,3585,3570,227
20240222,105000,72388260,3565,3570,3570,3565,101
20240222,104900,72027780,3580,3580,3580,3580,358
20240222,104800,70746140,3585,3585,3585,3585,0
20240222,104700,70746140,3585,3585,3585,3585,0
20240222,104600,70746140,3585,3585,3585,3585,0
20240222,104500,70746140,3585,3585,3585,3585,0
20240222,104400,70746140,3585,3585,3585,3585,17
20240222,104300,70685195,3585,3585,3585,3585,0
20240222,104200,70685195,3585,3585,3585,3585,0
20240222,104100,70685195,3585,3585,3585,3585,0
20240222,104000,70685195,3585,3585,3585,3585,31
20240222,103900,70574060,3585,3585,3585,3585,0
20240222,103800,70574060,3585,3585,3585,3585,0
20240222,103700,70574060,3585,3585,3585,3585,0
20240222,103600,70574060,3585,3585,3585,3585,0
20240222,103500,70574060,3585,3585,3585,3585,0
20240222,103400,70574060,3585,3585,3585,3585,0
20240222,103300,70574060,3585,3585,3585,3585,0
20240222,103200,70574060,3585,3585,3585,3585,0
20240222,103100,70574060,3585,3585,3585,3585,1
20240222,103000,70570475,3585,3585,3585,3585,0
20240222,102900,70570475,3585,3585,3585,3585,0
20240222,102800,70570475,3585,3585,3585,3585,0
20240222,102700,70570475,3585,3585,3585,3585,0
20240222,102600,70570475,3585,3585,3585,3585,0
20240222,102500,70570475,3585,3585,3585,3585,0
20240222,102400,70570475,3585,3585,3585,3585,0
20240222,102300,70570475,3585,3585,3585,3585,0
20240222,102200,70570475,3585,3585,3585,3585,0
20240222,102100,70570475,3585,3585,3585,3585,0
20240222,102000,70570475,3585,3585,3585,3585,0
20240222,101900,70570475,3585,3585,3585,3585,37
20240222,101800,70437830,3585,3585,3585,3585,1
20240222,101700,70434245,3585,3585,3585,3585,0
20240222,101600,70434245,3585,3585,3585,3585,0
20240222,101500,70434245,3585,3585,3585,3585,0
20240222,101400,70434245,3585,3585,3585,3585,0
20240222,101300,70434245,3585,3585,3585,3585,0
20240222,101200,70434245,3585,3585,3585,3585,0
20240222,101100,70434245,3585,3585,3585,3585,0
20240222,101000,70434245,3585,3585,3585,3585,0
20240222,100900,70434245,3585,3585,3585,3585,1512
20240222,100800,65013725,3585,3585,3585,3585,0
20240222,100700,65013725,3585,3585,3585,3585,0
20240222,100600,65013725,3585,3565,3585,3565,8
20240222,100500,64985185,3585,3585,3585,3580,218
20240222,100400,64204735,3585,3585,3585,3585,0
20240222,100300,64204735,3585,3585,3585,3585,24
20240222,100200,64118695,3585,3580,3585,3580,580
20240222,100100,62042140,3560,3565,3565,3560,1200
20240222,100000,57770135,3560,3580,3580,3560,3600
20240222,095900,44922150,3585,3585,3585,3585,0
20240222,095800,44922150,3585,3585,3585,3585,0
20240222,095700,44922150,3585,3585,3585,3585,0
20240222,095600,44922150,3585,3585,3585,3585,0
20240222,095500,44922150,3585,3585,3585,3585,0
20240222,095400,44922150,3585,3585,3585,3585,1
20240222,095300,44918565,3575,3575,3575,3575,0
20240222,095200,44918565,3575,3575,3575,3575,0
20240222,095100,44918565,3575,3575,3575,3575,0
20240222,095000,44918565,3575,3575,3575,3575,62
20240222,094900,44696915,3575,3575,3575,3575,4
20240222,094800,44682615,3575,3575,3575,3575,186
20240222,094700,44017665,3575,3575,3575,3575,29
20240222,094600,43913990,3575,3575,3575,3575,11
20240222,094500,43874665,3585,3585,3585,3585,0
20240222,094400,43874665,3585,3585,3585,3585,0
20240222,094300,43874665,3585,3585,3585,3585,0
20240222,094200,43874665,3585,3580,3585,3570,2165
20240222,094100,36141165,3585,3585,3585,3585,1
20240222,094000,36137580,3580,3585,3585,3575,591
20240222,093900,34022025,3585,3580,3585,3580,1536
20240222,093800,28522965,3585,3585,3585,3585,9
20240222,093700,28490700,3585,3585,3585,3585,0
20240222,093600,28490700,3585,3585,3585,3585,8
20240222,093500,28462020,3580,3585,3585,3580,40
20240222,093400,28318770,3585,3585,3585,3585,1142
20240222,093300,24224700,3590,3590,3590,3590,7
20240222,093200,24199570,3590,3590,3590,3590,19
20240222,093100,24131360,3590,3590,3590,3585,34
20240222,093000,24009370,3585,3595,3595,3585,525
20240222,092900,22124630,3590,3590,3590,3590,0
20240222,092800,22124630,3590,3590,3590,3590,0
20240222,092700,22124630,3590,3590,3590,3590,2213
20240222,092600,14179960,3600,3600,3600,3600,3
20240222,092500,14169160,3600,3605,3605,3600,561
20240222,092400,12149555,3600,3600,3600,3600,0
20240222,092300,12149555,3600,3600,3600,3600,14
20240222,092200,12099155,3600,3600,3600,3600,6
20240222,092100,12077555,3615,3615,3615,3615,100
20240222,092000,11716055,3625,3625,3625,3625,0
20240222,091900,11716055,3625,3625,3625,3625,0
20240222,091800,11716055,3625,3625,3625,3625,0
20240222,091700,11716055,3625,3625,3625,3625,0
20240222,091600,11716055,3625,3625,3625,3625,0
20240222,091500,11716055,3625,3625,3625,3625,0
20240222,091400,11716055,3625,3625,3625,3625,1
20240222,091300,11712430,3625,3625,3625,3625,0
20240222,091200,11712430,3625,3625,3625,3625,0
20240222,091100,11712430,3625,3625,3625,3625,0
20240222,091000,11712430,3625,3625,3625,3625,0
20240222,090900,11712430,3625,3625,3625,3625,4
20240222,090800,11697930,3630,3630,3630,3630,0
20240222,090700,11697930,3630,3630,3630,3630,0
20240222,090600,11697930,3630,3630,3630,3630,0
20240222,090500,11697930,3630,3620,3630,3620,248
20240222,090400,10798550,3585,3585,3585,3585,0
20240222,090300,10798550,3585,3585,3585,3585,0
20240222,090200,10798550,3585,3605,3630,3585,721
20240222,090100,8190070,3600,3600,3600,3600,819
20240222,090000,5241670,3605,3605,3605,3605,1454