KissMeData/123700/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201400,495049135,3880,3880,3880,3880,797
20240222,201300,495049135,3880,3880,3880,3880,0
20240222,201200,495049135,3880,3880,3880,3880,0
20240222,201100,495049135,3880,3880,3880,3880,0
20240222,201000,495049135,3880,3880,3880,3880,0
20240222,200900,495049135,3880,3880,3880,3880,0
20240222,200800,495049135,3880,3880,3880,3880,0
20240222,200700,495049135,3880,3880,3880,3880,0
20240222,200600,495049135,3880,3880,3880,3880,0
20240222,200500,495049135,3880,3880,3880,3880,0
20240222,200400,495049135,3880,3880,3880,3880,0
20240222,200300,495049135,3880,3880,3880,3880,0
20240222,200200,495049135,3880,3880,3880,3880,0
20240222,200100,495049135,3880,3880,3880,3880,0
20240222,200000,495049135,3880,3880,3880,3880,0
20240222,195900,495049135,3880,3880,3880,3880,0
20240222,195800,495049135,3880,3880,3880,3880,0
20240222,195700,495049135,3880,3880,3880,3880,0
20240222,195600,495049135,3880,3880,3880,3880,0
20240222,195500,495049135,3880,3880,3880,3880,0
20240222,195400,495049135,3880,3880,3880,3880,0
20240222,195300,495049135,3880,3880,3880,3880,0
20240222,195200,495049135,3880,3880,3880,3880,0
20240222,195100,495049135,3880,3880,3880,3880,0
20240222,195000,495049135,3880,3880,3880,3880,0
20240222,194900,495049135,3880,3880,3880,3880,0
20240222,194800,495049135,3880,3880,3880,3880,0
20240222,194700,495049135,3880,3880,3880,3880,0
20240222,194600,495049135,3880,3880,3880,3880,0
20240222,194500,495049135,3880,3880,3880,3880,0
20240222,194400,495049135,3880,3880,3880,3880,797
20240222,194300,495049135,3880,3880,3880,3880,0
20240222,194200,495049135,3880,3880,3880,3880,0
20240222,194100,495049135,3880,3880,3880,3880,0
20240222,194000,495049135,3880,3880,3880,3880,0
20240222,193900,495049135,3880,3880,3880,3880,0
20240222,193800,495049135,3880,3880,3880,3880,0
20240222,193700,495049135,3880,3880,3880,3880,0
20240222,193600,495049135,3880,3880,3880,3880,0
20240222,193500,495049135,3880,3880,3880,3880,0
20240222,193400,495049135,3880,3880,3880,3880,0
20240222,193300,495049135,3880,3880,3880,3880,0
20240222,193200,495049135,3880,3880,3880,3880,0
20240222,193100,495049135,3880,3880,3880,3880,0
20240222,193000,495049135,3880,3880,3880,3880,0
20240222,192900,495049135,3880,3880,3880,3880,0
20240222,192800,495049135,3880,3880,3880,3880,0
20240222,192700,495049135,3880,3880,3880,3880,0
20240222,192600,495049135,3880,3880,3880,3880,0
20240222,192500,495049135,3880,3880,3880,3880,0
20240222,192400,495049135,3880,3880,3880,3880,0
20240222,192300,495049135,3880,3880,3880,3880,0
20240222,192200,495049135,3880,3880,3880,3880,0
20240222,192100,495049135,3880,3880,3880,3880,0
20240222,192000,495049135,3880,3880,3880,3880,0
20240222,191900,495049135,3880,3880,3880,3880,0
20240222,191800,495049135,3880,3880,3880,3880,0
20240222,191700,495049135,3880,3880,3880,3880,0
20240222,191600,495049135,3880,3880,3880,3880,0
20240222,191500,495049135,3880,3880,3880,3880,0
20240222,191400,495049135,3880,3880,3880,3880,797
20240222,191300,495049135,3880,3880,3880,3880,0
20240222,191200,495049135,3880,3880,3880,3880,0
20240222,191100,495049135,3880,3880,3880,3880,0
20240222,191000,495049135,3880,3880,3880,3880,0
20240222,190900,495049135,3880,3880,3880,3880,0
20240222,190800,495049135,3880,3880,3880,3880,0
20240222,190700,495049135,3880,3880,3880,3880,0
20240222,190600,495049135,3880,3880,3880,3880,0
20240222,190500,495049135,3880,3880,3880,3880,0
20240222,190400,495049135,3880,3880,3880,3880,0
20240222,190300,495049135,3880,3880,3880,3880,0
20240222,190200,495049135,3880,3880,3880,3880,0
20240222,190100,495049135,3880,3880,3880,3880,0
20240222,190000,495049135,3880,3880,3880,3880,0
20240222,185900,495049135,3880,3880,3880,3880,0
20240222,185800,495049135,3880,3880,3880,3880,0
20240222,185700,495049135,3880,3880,3880,3880,0
20240222,185600,495049135,3880,3880,3880,3880,0
20240222,185500,495049135,3880,3880,3880,3880,0
20240222,185400,495049135,3880,3880,3880,3880,0
20240222,185300,495049135,3880,3880,3880,3880,0
20240222,185200,495049135,3880,3880,3880,3880,0
20240222,185100,495049135,3880,3880,3880,3880,0
20240222,185000,495049135,3880,3880,3880,3880,0
20240222,184900,495049135,3880,3880,3880,3880,0
20240222,184800,495049135,3880,3880,3880,3880,0
20240222,184700,495049135,3880,3880,3880,3880,0
20240222,184600,495049135,3880,3880,3880,3880,0
20240222,184500,495049135,3880,3880,3880,3880,0
20240222,184400,495049135,3880,3880,3880,3880,797
20240222,184300,495049135,3880,3880,3880,3880,0
20240222,184200,495049135,3880,3880,3880,3880,0
20240222,184100,495049135,3880,3880,3880,3880,0
20240222,184000,495049135,3880,3880,3880,3880,0
20240222,183900,495049135,3880,3880,3880,3880,0
20240222,183800,495049135,3880,3880,3880,3880,0
20240222,183700,495049135,3880,3880,3880,3880,0
20240222,183600,495049135,3880,3880,3880,3880,0
20240222,183500,495049135,3880,3880,3880,3880,0
20240222,183400,495049135,3880,3880,3880,3880,0
20240222,183300,495049135,3880,3880,3880,3880,0
20240222,183200,495049135,3880,3880,3880,3880,0
20240222,183100,495049135,3880,3880,3880,3880,0
20240222,183000,495049135,3880,3880,3880,3880,0
20240222,182900,495049135,3880,3880,3880,3880,0
20240222,182800,495049135,3880,3880,3880,3880,0
20240222,182700,495049135,3880,3880,3880,3880,0
20240222,182600,495049135,3880,3880,3880,3880,0
20240222,182500,495049135,3880,3880,3880,3880,0
20240222,182400,495049135,3880,3880,3880,3880,0
20240222,182300,495049135,3880,3880,3880,3880,0
20240222,182200,495049135,3880,3880,3880,3880,0
20240222,182100,495049135,3880,3880,3880,3880,0
20240222,182000,495049135,3880,3880,3880,3880,0
20240222,181900,495049135,3880,3880,3880,3880,0
20240222,181800,495049135,3880,3880,3880,3880,0
20240222,181700,495049135,3880,3880,3880,3880,0
20240222,181600,495049135,3880,3880,3880,3880,0
20240222,181500,495049135,3880,3880,3880,3880,0
20240222,181400,495049135,3880,3880,3880,3880,797
20240222,181300,495049135,3880,3880,3880,3880,0
20240222,181200,495049135,3880,3880,3880,3880,0
20240222,181100,495049135,3880,3880,3880,3880,0
20240222,181000,495049135,3880,3880,3880,3880,0
20240222,180900,495049135,3880,3880,3880,3880,0
20240222,180800,495049135,3880,3880,3880,3880,0
20240222,180700,495049135,3880,3880,3880,3880,0
20240222,180600,495049135,3880,3880,3880,3880,0
20240222,180500,495049135,3880,3880,3880,3880,0
20240222,180400,495049135,3880,3880,3880,3880,0
20240222,180300,495049135,3880,3880,3880,3880,0
20240222,180200,495049135,3880,3880,3880,3880,0
20240222,180100,495049135,3880,3880,3880,3880,0
20240222,180000,495049135,3880,3880,3880,3880,0
20240222,175900,495049135,3880,3880,3880,3880,0
20240222,175800,495049135,3880,3880,3880,3880,0
20240222,175700,495049135,3880,3880,3880,3880,0
20240222,175600,495049135,3880,3880,3880,3880,0
20240222,175500,495049135,3880,3880,3880,3880,0
20240222,175400,495049135,3880,3880,3880,3880,0
20240222,175300,495049135,3880,3880,3880,3880,0
20240222,175200,495049135,3880,3880,3880,3880,0
20240222,175100,495049135,3880,3880,3880,3880,0
20240222,175000,495049135,3880,3880,3880,3880,0
20240222,174900,495049135,3880,3880,3880,3880,0
20240222,174800,495049135,3880,3880,3880,3880,0
20240222,174700,495049135,3880,3880,3880,3880,0
20240222,174600,495049135,3880,3880,3880,3880,0
20240222,174500,495049135,3880,3880,3880,3880,0
20240222,174400,495049135,3880,3880,3880,3880,797
20240222,174300,495049135,3880,3880,3880,3880,0
20240222,174200,495049135,3880,3880,3880,3880,0
20240222,174100,495049135,3880,3880,3880,3880,0
20240222,174000,495049135,3880,3880,3880,3880,0
20240222,173900,495049135,3880,3880,3880,3880,0
20240222,173800,495049135,3880,3880,3880,3880,0
20240222,173700,495049135,3880,3880,3880,3880,0
20240222,173600,495049135,3880,3880,3880,3880,0
20240222,173500,495049135,3880,3880,3880,3880,0
20240222,173400,495049135,3880,3880,3880,3880,0
20240222,173300,495049135,3880,3880,3880,3880,0
20240222,173200,495049135,3880,3880,3880,3880,0
20240222,173100,495049135,3880,3880,3880,3880,0
20240222,173000,495049135,3880,3880,3880,3880,0
20240222,172900,495049135,3880,3880,3880,3880,0
20240222,172800,495049135,3880,3880,3880,3880,0
20240222,172700,495049135,3880,3880,3880,3880,0
20240222,172600,495049135,3880,3880,3880,3880,0
20240222,172500,495049135,3880,3880,3880,3880,0
20240222,172400,495049135,3880,3880,3880,3880,0
20240222,172300,495049135,3880,3880,3880,3880,0
20240222,172200,495049135,3880,3880,3880,3880,0
20240222,172100,495049135,3880,3880,3880,3880,0
20240222,172000,495049135,3880,3880,3880,3880,0
20240222,171900,495049135,3880,3880,3880,3880,0
20240222,171800,495049135,3880,3880,3880,3880,0
20240222,171700,495049135,3880,3880,3880,3880,0
20240222,171600,495049135,3880,3880,3880,3880,0
20240222,171500,495049135,3880,3880,3880,3880,0
20240222,171400,495049135,3880,3880,3880,3880,797
20240222,171300,495049135,3880,3880,3880,3880,0
20240222,171200,495049135,3880,3880,3880,3880,0
20240222,171100,495049135,3880,3880,3880,3880,0
20240222,171000,495049135,3880,3880,3880,3880,0
20240222,170900,495049135,3880,3880,3880,3880,0
20240222,170800,495049135,3880,3880,3880,3880,0
20240222,170700,495049135,3880,3880,3880,3880,0
20240222,170600,495049135,3880,3880,3880,3880,0
20240222,170500,495049135,3880,3880,3880,3880,0
20240222,170400,495049135,3880,3880,3880,3880,0
20240222,170300,495049135,3880,3880,3880,3880,0
20240222,170200,495049135,3880,3880,3880,3880,0
20240222,170100,495049135,3880,3880,3880,3880,0
20240222,170000,495049135,3880,3880,3880,3880,0
20240222,165900,495049135,3880,3880,3880,3880,0
20240222,165800,495049135,3880,3880,3880,3880,0
20240222,165700,495049135,3880,3880,3880,3880,0
20240222,165600,495049135,3880,3880,3880,3880,0
20240222,165500,495049135,3880,3880,3880,3880,0
20240222,165400,495049135,3880,3880,3880,3880,0
20240222,165300,495049135,3880,3880,3880,3880,0
20240222,165200,495049135,3880,3880,3880,3880,0
20240222,165100,495049135,3880,3880,3880,3880,0
20240222,165000,495049135,3880,3880,3880,3880,0
20240222,164900,495049135,3880,3880,3880,3880,0
20240222,164800,495049135,3880,3880,3880,3880,0
20240222,164700,495049135,3880,3880,3880,3880,0
20240222,164600,495049135,3880,3880,3880,3880,0
20240222,164500,495049135,3880,3880,3880,3880,0
20240222,164400,495049135,3880,3880,3880,3880,797
20240222,164300,495049135,3880,3880,3880,3880,0
20240222,164200,495049135,3880,3880,3880,3880,0
20240222,164100,495049135,3880,3880,3880,3880,0
20240222,164000,495049135,3880,3880,3880,3880,0
20240222,163900,495049135,3880,3880,3880,3880,0
20240222,163800,495049135,3880,3880,3880,3880,0
20240222,163700,495049135,3880,3880,3880,3880,0
20240222,163600,495049135,3880,3880,3880,3880,0
20240222,163500,495049135,3880,3880,3880,3880,0
20240222,163400,495049135,3880,3880,3880,3880,0
20240222,163300,495049135,3880,3880,3880,3880,0
20240222,163200,495049135,3880,3880,3880,3880,0
20240222,163100,495049135,3880,3880,3880,3880,0
20240222,163000,495049135,3880,3880,3880,3880,0
20240222,162900,495049135,3880,3880,3880,3880,0
20240222,162800,495049135,3880,3880,3880,3880,0
20240222,162700,495049135,3880,3880,3880,3880,0
20240222,162600,495049135,3880,3880,3880,3880,0
20240222,162500,495049135,3880,3880,3880,3880,0
20240222,162400,495049135,3880,3880,3880,3880,0
20240222,162300,495049135,3880,3880,3880,3880,0
20240222,162200,495049135,3880,3880,3880,3880,0
20240222,162100,495049135,3880,3880,3880,3880,0
20240222,162000,495049135,3880,3880,3880,3880,0
20240222,161900,495049135,3880,3880,3880,3880,0
20240222,161800,495049135,3880,3880,3880,3880,0
20240222,161700,495049135,3880,3880,3880,3880,0
20240222,161600,495049135,3880,3880,3880,3880,0
20240222,161500,495049135,3880,3880,3880,3880,0
20240222,161400,495049135,3880,3880,3880,3880,797
20240222,161300,495049135,3880,3880,3880,3880,0
20240222,161200,495049135,3880,3880,3880,3880,0
20240222,161100,495049135,3880,3880,3880,3880,0
20240222,161000,495049135,3880,3880,3880,3880,0
20240222,160900,495049135,3880,3880,3880,3880,0
20240222,160800,495049135,3880,3880,3880,3880,0
20240222,160700,495049135,3880,3880,3880,3880,0
20240222,160600,495049135,3880,3880,3880,3880,0
20240222,160500,495049135,3880,3880,3880,3880,0
20240222,160400,495049135,3880,3880,3880,3880,0
20240222,160300,495049135,3880,3880,3880,3880,0
20240222,160200,495049135,3880,3880,3880,3880,0
20240222,160100,495049135,3880,3880,3880,3880,0
20240222,160000,495049135,3880,3880,3880,3880,0
20240222,155900,495049135,3880,3880,3880,3880,0
20240222,155800,495049135,3880,3880,3880,3880,0
20240222,155700,495049135,3880,3880,3880,3880,0
20240222,155600,495049135,3880,3880,3880,3880,0
20240222,155500,495049135,3880,3880,3880,3880,0
20240222,155400,495049135,3880,3880,3880,3880,0
20240222,155300,495049135,3880,3880,3880,3880,0
20240222,155200,495049135,3880,3880,3880,3880,0
20240222,155100,495049135,3880,3880,3880,3880,0
20240222,155000,495049135,3880,3880,3880,3880,0
20240222,154900,495049135,3880,3880,3880,3880,0
20240222,154800,495049135,3880,3880,3880,3880,0
20240222,154700,495049135,3880,3880,3880,3880,0
20240222,154600,495049135,3880,3880,3880,3880,0
20240222,154500,495049135,3880,3880,3880,3880,0
20240222,154400,495049135,3880,3880,3880,3880,797
20240222,154300,495049135,3880,3880,3880,3880,0
20240222,154200,495049135,3880,3880,3880,3880,0
20240222,154100,495049135,3880,3880,3880,3880,0
20240222,154000,495049135,3880,3880,3880,3880,0
20240222,153900,495049135,3880,3880,3880,3880,0
20240222,153800,495049135,3880,3880,3880,3880,0
20240222,153700,495049135,3880,3880,3880,3880,0
20240222,153600,495049135,3880,3880,3880,3880,0
20240222,153500,495049135,3880,3880,3880,3880,0
20240222,153400,495049135,3880,3880,3880,3880,0
20240222,153300,495049135,3880,3880,3880,3880,0
20240222,153200,495049135,3880,3880,3880,3880,0
20240222,153100,495049135,3880,3880,3880,3880,0
20240222,153000,495049135,3880,3880,3880,3880,797
20240222,152900,491956775,3880,3880,3880,3880,0
20240222,152800,491956775,3880,3880,3880,3880,0
20240222,152700,491956775,3880,3880,3880,3880,0
20240222,152600,491956775,3880,3880,3880,3880,0
20240222,152500,491956775,3880,3880,3880,3880,0
20240222,152400,491956775,3880,3880,3880,3880,0
20240222,152300,491956775,3880,3880,3880,3880,0
20240222,152200,491956775,3880,3880,3880,3880,0
20240222,152100,491956775,3880,3880,3880,3880,0
20240222,152000,491956775,3880,3880,3880,3880,0
20240222,151900,491956775,3880,3875,3880,3875,485
20240222,151800,490077135,3870,3875,3875,3870,51
20240222,151700,489879515,3875,3875,3875,3875,1
20240222,151600,489875640,3875,3875,3875,3875,211
20240222,151500,489058015,3870,3870,3870,3870,1
20240222,151400,489054145,3875,3875,3875,3875,23
20240222,151300,488965020,3875,3865,3875,3860,1622
20240222,151200,482696480,3865,3865,3865,3865,532
20240222,151100,480640300,3865,3865,3870,3865,17
20240222,151000,480574590,3865,3875,3875,3865,403
20240222,150900,479016595,3870,3870,3870,3870,501
20240222,150800,477077725,3870,3870,3870,3870,0
20240222,150700,477077725,3870,3875,3875,3870,36
20240222,150600,476938330,3870,3870,3870,3870,101
20240222,150500,476547460,3870,3865,3870,3865,1941
20240222,150400,469040790,3865,3870,3870,3865,260
20240222,150300,468034595,3865,3870,3870,3865,457
20240222,150200,466267790,3870,3870,3870,3870,101
20240222,150100,465876920,3875,3870,3875,3870,50
20240222,150000,465683175,3865,3865,3865,3865,424
20240222,145900,464044415,3875,3860,3875,3860,2499
20240222,145800,454373280,3860,3865,3865,3860,1279
20240222,145700,449430445,3865,3865,3865,3865,201
20240222,145600,448653580,3865,3870,3870,3865,646
20240222,145500,446153565,3870,3870,3870,3870,0
20240222,145400,446153565,3870,3870,3870,3870,1
20240222,145300,446149695,3870,3870,3870,3870,31
20240222,145200,446029725,3870,3870,3870,3870,1
20240222,145100,446025855,3875,3875,3875,3875,200
20240222,145000,445250855,3870,3875,3875,3870,41
20240222,144900,445092135,3870,3870,3870,3870,1
20240222,144800,445088265,3865,3865,3865,3865,7
20240222,144700,445061210,3875,3865,3875,3860,737
20240222,144600,442212370,3865,3865,3865,3865,0
20240222,144500,442212370,3865,3870,3870,3865,601
20240222,144400,439888755,3870,3870,3870,3870,100
20240222,144300,439501755,3880,3880,3880,3880,0
20240222,144200,439501755,3880,3865,3880,3865,35
20240222,144100,439366365,3865,3865,3865,3865,0
20240222,144000,439366365,3865,3865,3865,3865,2
20240222,143900,439358635,3865,3865,3865,3865,273
20240222,143800,438303490,3865,3870,3870,3865,231
20240222,143700,437409525,3870,3870,3870,3870,1
20240222,143600,437405655,3870,3870,3870,3870,200
20240222,143500,436631655,3870,3870,3870,3870,0
20240222,143400,436631655,3870,3870,3870,3870,1
20240222,143300,436627785,3870,3870,3870,3870,1
20240222,143200,436623915,3870,3870,3870,3870,0
20240222,143100,436623915,3870,3870,3870,3870,200
20240222,143000,435849915,3870,3870,3870,3870,160
20240222,142900,435230715,3870,3870,3870,3870,0
20240222,142800,435230715,3870,3865,3870,3865,295
20240222,142700,434089620,3865,3870,3870,3865,1106
20240222,142600,429814905,3870,3870,3870,3870,0
20240222,142500,429814905,3870,3870,3870,3870,0
20240222,142400,429814905,3870,3870,3870,3870,186
20240222,142300,429095085,3875,3875,3875,3875,110
20240222,142200,428668835,3880,3880,3880,3880,0
20240222,142100,428668835,3880,3880,3880,3880,0
20240222,142000,428668835,3880,3875,3880,3875,14
20240222,141900,428614580,3880,3880,3880,3880,0
20240222,141800,428614580,3880,3880,3880,3880,0
20240222,141700,428614580,3880,3880,3880,3880,0
20240222,141600,428614580,3880,3880,3880,3880,0
20240222,141500,428614580,3880,3880,3880,3880,115
20240222,141400,428168380,3880,3880,3880,3880,156
20240222,141300,427563100,3880,3880,3880,3880,1
20240222,141200,427559220,3870,3865,3870,3865,110
20240222,141100,427133920,3870,3870,3870,3870,363
20240222,141000,425729110,3870,3870,3870,3870,0
20240222,140900,425729110,3870,3870,3870,3870,0
20240222,140800,425729110,3870,3875,3875,3870,300
20240222,140700,424567800,3880,3880,3880,3880,1
20240222,140600,424563920,3875,3875,3875,3875,0
20240222,140500,424563920,3875,3875,3875,3875,10
20240222,140400,424525170,3870,3880,3880,3870,828
20240222,140300,421313530,3880,3880,3880,3880,526
20240222,140200,419272650,3880,3880,3880,3880,0
20240222,140100,419272650,3880,3885,3885,3880,200
20240222,140000,418496505,3895,3895,3895,3895,724
20240222,135900,415676525,3895,3895,3895,3895,0
20240222,135800,415676525,3895,3895,3895,3895,430
20240222,135700,414001675,3885,3885,3885,3885,0
20240222,135600,414001675,3885,3885,3885,3885,0
20240222,135500,414001675,3885,3885,3885,3885,500
20240222,135400,412059175,3895,3895,3895,3895,1
20240222,135300,412055280,3885,3885,3885,3885,0
20240222,135200,412055280,3885,3885,3885,3885,1
20240222,135100,412051395,3885,3885,3885,3885,0
20240222,135000,412051395,3885,3885,3885,3885,19
20240222,134900,411977580,3885,3885,3885,3885,0
20240222,134800,411977580,3885,3880,3885,3880,101
20240222,134700,411585695,3885,3890,3890,3885,181
20240222,134600,410882270,3890,3890,3890,3890,0
20240222,134500,410882270,3890,3890,3890,3890,2
20240222,134400,410874490,3890,3890,3890,3890,0
20240222,134300,410874490,3890,3890,3890,3890,0
20240222,134200,410874490,3890,3890,3890,3890,4
20240222,134100,410858930,3890,3890,3890,3890,0
20240222,134000,410858930,3890,3890,3890,3890,0
20240222,133900,410858930,3890,3890,3890,3890,0
20240222,133800,410858930,3890,3890,3890,3890,1
20240222,133700,410855040,3890,3890,3890,3890,0
20240222,133600,410855040,3890,3890,3890,3890,1
20240222,133500,410851150,3890,3890,3890,3890,97
20240222,133400,410473820,3890,3890,3890,3890,0
20240222,133300,410473820,3890,3890,3890,3890,0
20240222,133200,410473820,3890,3890,3890,3890,0
20240222,133100,410473820,3890,3890,3890,3890,3
20240222,133000,410462150,3890,3890,3890,3890,186
20240222,132900,409738610,3870,3875,3875,3870,720
20240222,132800,406950590,3875,3875,3875,3875,0
20240222,132700,406950590,3875,3875,3875,3875,100
20240222,132600,406563090,3875,3875,3875,3875,200
20240222,132500,405788090,3875,3875,3875,3875,0
20240222,132400,405788090,3875,3890,3890,3875,201
20240222,132300,405008700,3895,3895,3895,3895,0
20240222,132200,405008700,3895,3895,3895,3895,0
20240222,132100,405008700,3895,3875,3895,3875,2
20240222,132000,405000930,3895,3895,3895,3895,107
20240222,131900,404584165,3895,3895,3895,3895,0
20240222,131800,404584165,3895,3895,3895,3895,1
20240222,131700,404580270,3895,3895,3895,3895,1
20240222,131600,404576375,3870,3870,3870,3870,200
20240222,131500,403802375,3895,3895,3895,3895,0
20240222,131400,403802375,3895,3895,3895,3895,0
20240222,131300,403802375,3895,3865,3895,3865,151
20240222,131200,403218730,3895,3895,3895,3895,112
20240222,131100,402782490,3895,3890,3895,3870,112
20240222,131000,402348645,3890,3875,3890,3875,607
20240222,130900,399996505,3875,3875,3875,3875,5
20240222,130800,399977130,3870,3870,3870,3870,697
20240222,130700,397279740,3890,3890,3890,3890,0
20240222,130600,397279740,3890,3890,3890,3890,1
20240222,130500,397275850,3895,3895,3895,3895,0
20240222,130400,397275850,3895,3870,3895,3870,6
20240222,130300,397252605,3870,3865,3870,3865,413
20240222,130200,395655795,3865,3870,3875,3865,468
20240222,130100,393845110,3870,3870,3870,3870,579
20240222,130000,391604380,3875,3880,3880,3875,636
20240222,125900,389139850,3875,3875,3875,3875,0
20240222,125800,389139850,3875,3875,3875,3875,0
20240222,125700,389139850,3875,3875,3875,3875,0
20240222,125600,389139850,3875,3875,3875,3875,0
20240222,125500,389139850,3875,3875,3875,3875,0
20240222,125400,389139850,3875,3875,3875,3875,395
20240222,125300,387609225,3890,3890,3890,3890,500
20240222,125200,385664225,3890,3890,3890,3890,103
20240222,125100,385263555,3895,3895,3895,3895,0
20240222,125000,385263555,3895,3895,3895,3895,0
20240222,124900,385263555,3895,3895,3895,3895,50
20240222,124800,385068805,3895,3895,3895,3895,1
20240222,124700,385064910,3885,3890,3890,3885,77
20240222,124600,384765750,3890,3890,3890,3890,0
20240222,124500,384765750,3890,3890,3890,3890,0
20240222,124400,384765750,3890,3890,3890,3890,0
20240222,124300,384765750,3890,3890,3890,3890,0
20240222,124200,384765750,3890,3890,3890,3890,11
20240222,124100,384722960,3890,3890,3890,3890,1000
20240222,124000,380832960,3885,3885,3885,3885,1452
20240222,123900,375191940,3885,3880,3885,3880,1000
20240222,123800,371309670,3880,3880,3880,3880,0
20240222,123700,371309670,3880,3880,3880,3880,0
20240222,123600,371309670,3880,3880,3880,3880,1
20240222,123500,371305790,3860,3875,3875,3860,1497
20240222,123400,365526495,3880,3880,3880,3880,166
20240222,123300,364882415,3880,3880,3880,3880,80
20240222,123200,364572015,3875,3875,3875,3875,102
20240222,123100,364176765,3875,3875,3875,3875,10
20240222,123000,364138015,3875,3870,3875,3870,51
20240222,122900,363940640,3875,3875,3875,3875,0
20240222,122800,363940640,3875,3875,3875,3875,0
20240222,122700,363940640,3875,3875,3875,3875,0
20240222,122600,363940640,3875,3875,3875,3875,138
20240222,122500,363405890,3880,3880,3880,3880,0
20240222,122400,363405890,3880,3880,3880,3880,1
20240222,122300,363402010,3875,3875,3875,3875,0
20240222,122200,363402010,3875,3875,3875,3875,0
20240222,122100,363402010,3875,3875,3875,3875,0
20240222,122000,363402010,3875,3875,3875,3875,1690
20240222,121900,356853260,3875,3875,3875,3875,612
20240222,121800,354481760,3880,3880,3880,3880,1
20240222,121700,354477880,3875,3875,3875,3875,100
20240222,121600,354090380,3875,3875,3875,3875,0
20240222,121500,354090380,3875,3875,3875,3875,177
20240222,121400,353404505,3875,3875,3875,3875,0
20240222,121300,353404505,3875,3875,3875,3875,0
20240222,121200,353404505,3875,3875,3875,3875,51
20240222,121100,353206880,3875,3875,3875,3875,0
20240222,121000,353206880,3875,3875,3875,3875,29
20240222,120900,353094505,3875,3870,3875,3870,977
20240222,120800,349308660,3870,3870,3870,3870,100
20240222,120700,348921660,3875,3875,3875,3875,0
20240222,120600,348921660,3875,3870,3875,3870,97
20240222,120500,348546265,3870,3870,3870,3870,4
20240222,120400,348530785,3880,3880,3880,3880,0
20240222,120300,348530785,3880,3880,3880,3880,0
20240222,120200,348530785,3880,3880,3880,3880,0
20240222,120100,348530785,3880,3880,3880,3880,0
20240222,120000,348530785,3880,3875,3880,3875,2
20240222,115900,348523030,3860,3860,3860,3860,0
20240222,115800,348523030,3860,3860,3860,3860,3
20240222,115700,348511450,3860,3860,3860,3860,0
20240222,115600,348511450,3860,3875,3875,3860,261
20240222,115500,347503825,3880,3880,3880,3880,0
20240222,115400,347503825,3880,3875,3880,3860,1050
20240222,115300,343446690,3880,3880,3880,3880,0
20240222,115200,343446690,3880,3880,3880,3880,0
20240222,115100,343446690,3880,3880,3880,3880,0
20240222,115000,343446690,3880,3880,3880,3880,0
20240222,114900,343446690,3880,3880,3880,3880,46
20240222,114800,343268210,3870,3870,3870,3870,55
20240222,114700,343055360,3865,3860,3865,3860,1181
20240222,114600,338491765,3860,3865,3865,3860,1919
20240222,114500,331076360,3870,3870,3870,3870,0
20240222,114400,331076360,3870,3870,3870,3870,24
20240222,114300,330983480,3870,3870,3870,3870,0
20240222,114200,330983480,3870,3870,3870,3870,4
20240222,114100,330968000,3880,3880,3880,3880,1
20240222,114000,330964120,3880,3880,3880,3880,0
20240222,113900,330964120,3880,3880,3880,3880,0
20240222,113800,330964120,3880,3880,3880,3880,0
20240222,113700,330964120,3880,3880,3880,3880,1
20240222,113600,330960240,3880,3880,3880,3880,1
20240222,113500,330956360,3875,3875,3875,3875,257
20240222,113400,329960485,3875,3875,3875,3875,3
20240222,113300,329948860,3875,3870,3875,3870,150
20240222,113200,329368025,3870,3865,3870,3865,1713
20240222,113100,322738780,3870,3860,3870,3855,1550
20240222,113000,316757670,3860,3870,3870,3860,3104
20240222,112900,304776015,3870,3870,3870,3870,62
20240222,112800,304536075,3870,3870,3870,3870,0
20240222,112700,304536075,3870,3870,3870,3870,2530
20240222,112600,294744975,3870,3870,3870,3870,13
20240222,112500,294694665,3870,3870,3870,3870,0
20240222,112400,294694665,3870,3870,3870,3870,387
20240222,112300,293196975,3870,3870,3870,3870,4
20240222,112200,293181495,3870,3870,3870,3870,14
20240222,112100,293127315,3860,3870,3870,3860,109
20240222,112000,292705635,3870,3870,3870,3870,313
20240222,111900,291494325,3875,3875,3875,3875,800
20240222,111800,288394325,3870,3870,3870,3870,0
20240222,111700,288394325,3870,3870,3870,3870,0
20240222,111600,288394325,3870,3870,3870,3870,757
20240222,111500,285464735,3875,3875,3875,3875,0
20240222,111400,285464735,3875,3870,3875,3870,457
20240222,111300,283696095,3870,3870,3870,3870,3
20240222,111200,283684485,3865,3865,3865,3865,600
20240222,111100,281365485,3865,3865,3865,3865,0
20240222,111000,281365485,3865,3865,3865,3865,0
20240222,110900,281365485,3865,3865,3865,3865,107
20240222,110800,280951930,3860,3865,3865,3860,100
20240222,110700,280565915,3860,3870,3870,3860,1400
20240222,110600,275155250,3875,3875,3875,3875,10
20240222,110500,275116500,3865,3875,3875,3865,933
20240222,110400,271510085,3875,3875,3875,3875,129
20240222,110300,271010210,3875,3875,3875,3875,0
20240222,110200,271010210,3875,3875,3875,3875,0
20240222,110100,271010210,3875,3875,3875,3875,0
20240222,110000,271010210,3875,3875,3875,3875,10
20240222,105900,270971460,3865,3865,3865,3865,0
20240222,105800,270971460,3865,3865,3865,3865,4
20240222,105700,270956000,3890,3885,3890,3885,213
20240222,105600,270127435,3870,3870,3870,3870,1154
20240222,105500,265661455,3865,3865,3865,3865,0
20240222,105400,265661455,3865,3885,3885,3865,2126
20240222,105300,257429705,3885,3885,3885,3885,4
20240222,105200,257414165,3885,3885,3885,3885,2
20240222,105100,257406395,3885,3870,3885,3870,305
20240222,105000,256222970,3880,3875,3880,3875,196
20240222,104900,255463370,3885,3885,3885,3885,0
20240222,104800,255463370,3885,3885,3885,3885,0
20240222,104700,255463370,3885,3885,3885,3885,3
20240222,104600,255451715,3875,3875,3875,3875,0
20240222,104500,255451715,3875,3885,3885,3875,2476
20240222,104400,245844865,3885,3885,3885,3885,2
20240222,104300,245837095,3890,3890,3890,3890,429
20240222,104200,244168285,3895,3890,3895,3890,841
20240222,104100,240892770,3890,3890,3890,3890,0
20240222,104000,240892770,3890,3890,3890,3890,0
20240222,103900,240892770,3890,3890,3890,3890,540
20240222,103800,238792170,3890,3890,3890,3890,96
20240222,103700,238418730,3880,3880,3880,3880,3
20240222,103600,238407090,3880,3880,3880,3880,0
20240222,103500,238407090,3880,3880,3880,3880,0
20240222,103400,238407090,3880,3880,3880,3880,29
20240222,103300,238294570,3880,3880,3880,3880,1
20240222,103200,238290690,3880,3880,3880,3880,0
20240222,103100,238290690,3880,3880,3880,3880,607
20240222,103000,235935530,3880,3880,3880,3880,0
20240222,102900,235935530,3880,3880,3880,3880,0
20240222,102800,235935530,3880,3880,3880,3880,0
20240222,102700,235935530,3880,3880,3880,3880,3
20240222,102600,235923890,3880,3885,3885,3880,1430
20240222,102500,230375460,3885,3890,3890,3885,301
20240222,102400,229204575,3890,3895,3895,3890,501
20240222,102300,227253185,3895,3890,3895,3890,198
20240222,102200,226482960,3890,3895,3895,3890,328
20240222,102100,225205460,3890,3890,3890,3890,5
20240222,102000,225186010,3890,3890,3890,3890,0
20240222,101900,225186010,3890,3890,3890,3890,150
20240222,101800,224602510,3890,3880,3890,3880,425
20240222,101700,222952460,3880,3870,3880,3870,200
20240222,101600,222177960,3880,3870,3880,3865,650
20240222,101500,219660380,3870,3860,3870,3850,503
20240222,101400,217722230,3840,3865,3865,3840,2123
20240222,101300,209541115,3865,3875,3875,3865,602
20240222,101200,207213365,3875,3860,3875,3860,1997
20240222,101100,199498945,3860,3860,3860,3860,0
20240222,101000,199498945,3860,3860,3860,3860,0
20240222,100900,199498945,3860,3860,3860,3860,403
20240222,100800,197943365,3855,3855,3855,3855,294
20240222,100700,196809995,3840,3840,3840,3840,0
20240222,100600,196809995,3840,3840,3840,3840,1338
20240222,100500,191672075,3840,3870,3870,3840,5462
20240222,100400,170635105,3860,3860,3860,3860,0
20240222,100300,170635105,3860,3860,3860,3860,270
20240222,100200,169592905,3860,3870,3870,3860,164
20240222,100100,168958265,3870,3870,3870,3870,7
20240222,100000,168931175,3870,3870,3870,3870,32
20240222,095900,168807335,3870,3870,3870,3870,0
20240222,095800,168807335,3870,3870,3870,3870,129
20240222,095700,168308105,3870,3865,3870,3855,260
20240222,095600,167304595,3875,3875,3875,3875,125
20240222,095500,166820220,3875,3880,3880,3875,241
20240222,095400,165885205,3880,3880,3880,3880,11
20240222,095300,165842525,3875,3875,3875,3875,73
20240222,095200,165559650,3880,3880,3880,3880,0
20240222,095100,165559650,3880,3880,3880,3880,125
20240222,095000,165074650,3880,3875,3880,3875,110
20240222,094900,164647855,3875,3875,3875,3875,73
20240222,094800,164364980,3875,3875,3875,3875,1634
20240222,094700,158033230,3875,3875,3875,3875,0
20240222,094600,158033230,3875,3875,3875,3875,13
20240222,094500,157982855,3860,3865,3870,3860,1233
20240222,094400,153211860,3865,3865,3865,3865,350
20240222,094300,151859110,3870,3870,3870,3870,0
20240222,094200,151859110,3870,3870,3870,3870,0
20240222,094100,151859110,3870,3865,3870,3865,9
20240222,094000,151824300,3865,3855,3865,3855,1797
20240222,093900,144892605,3855,3855,3855,3855,8
20240222,093800,144861765,3855,3855,3855,3855,10
20240222,093700,144823215,3865,3860,3870,3830,3431
20240222,093600,131654035,3850,3850,3850,3850,338
20240222,093500,130352735,3850,3860,3860,3850,1935
20240222,093400,122902715,3875,3875,3875,3875,0
20240222,093300,122902715,3875,3880,3880,3875,51
20240222,093200,122705085,3855,3850,3880,3850,146
20240222,093100,122141255,3850,3860,3860,3850,1551
20240222,093000,116160810,3860,3865,3865,3850,945
20240222,092900,112513570,3865,3870,3870,3865,40
20240222,092800,112358900,3870,3870,3870,3870,9
20240222,092700,112324070,3870,3870,3870,3870,234
20240222,092600,111418490,3870,3870,3870,3870,7
20240222,092500,111391400,3870,3870,3870,3865,574
20240222,092400,109170035,3870,3870,3870,3870,1348
20240222,092300,103953275,3870,3870,3870,3870,9
20240222,092200,103918445,3890,3890,3890,3890,3
20240222,092100,103906775,3890,3890,3890,3890,2
20240222,092000,103898995,3890,3870,3895,3870,1219
20240222,091900,99180795,3870,3870,3870,3870,180
20240222,091800,98484195,3875,3875,3875,3875,0
20240222,091700,98484195,3875,3875,3875,3875,158
20240222,091600,97871945,3875,3875,3875,3875,303
20240222,091500,96697820,3875,3875,3875,3875,552
20240222,091400,94558820,3895,3895,3895,3895,102
20240222,091300,94161530,3900,3900,3900,3900,10
20240222,091200,94122530,3900,3900,3900,3900,120
20240222,091100,93654530,3915,3875,3915,3875,1519
20240222,091000,87748230,3870,3855,3870,3830,5500
20240222,090900,66585340,3875,3875,3875,3850,1018
20240222,090800,62658935,3880,3865,3880,3865,256
20240222,090700,61666405,3895,3875,3895,3855,1014
20240222,090600,57751425,3900,3900,3900,3900,12
20240222,090500,57704625,3915,3890,3915,3840,2537
20240222,090400,47879305,3915,3915,3915,3915,254
20240222,090300,46884895,3915,3880,3915,3880,11
20240222,090200,46842070,3880,3875,3880,3825,6935
20240222,090100,20072870,3870,3875,3880,3870,4350
20240222,090000,3235315,3880,3900,3900,3880,703