KissMeData/001200/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183300,33773818065,4365,4365,4365,4365,20835
20240222,183200,33773818065,4365,4365,4365,4365,0
20240222,183100,33773818065,4365,4365,4365,4365,0
20240222,183000,33773818065,4365,4365,4365,4365,0
20240222,182900,33773818065,4365,4365,4365,4365,0
20240222,182800,33773818065,4365,4365,4365,4365,0
20240222,182700,33773818065,4365,4365,4365,4365,0
20240222,182600,33773818065,4365,4365,4365,4365,0
20240222,182500,33773818065,4365,4365,4365,4365,0
20240222,182400,33773818065,4365,4365,4365,4365,0
20240222,182300,33773818065,4365,4365,4365,4365,0
20240222,182200,33773818065,4365,4365,4365,4365,0
20240222,182100,33773818065,4365,4365,4365,4365,0
20240222,182000,33773818065,4365,4365,4365,4365,0
20240222,181900,33773818065,4365,4365,4365,4365,0
20240222,181800,33773818065,4365,4365,4365,4365,0
20240222,181700,33773818065,4365,4365,4365,4365,0
20240222,181600,33773818065,4365,4365,4365,4365,0
20240222,181500,33773818065,4365,4365,4365,4365,0
20240222,181400,33773818065,4365,4365,4365,4365,0
20240222,181300,33773818065,4365,4365,4365,4365,0
20240222,181200,33773818065,4365,4365,4365,4365,0
20240222,181100,33773818065,4365,4365,4365,4365,0
20240222,181000,33773818065,4365,4365,4365,4365,0
20240222,180900,33773818065,4365,4365,4365,4365,0
20240222,180800,33773818065,4365,4365,4365,4365,0
20240222,180700,33773818065,4365,4365,4365,4365,0
20240222,180600,33773818065,4365,4365,4365,4365,0
20240222,180500,33773818065,4365,4365,4365,4365,0
20240222,180400,33773818065,4365,4365,4365,4365,0
20240222,180300,33773818065,4365,4365,4365,4365,20835
20240222,180200,33773818065,4365,4365,4365,4365,0
20240222,180100,33773818065,4365,4365,4365,4365,0
20240222,180000,33773818065,4365,4365,4365,4365,0
20240222,175900,33773818065,4365,4365,4365,4365,0
20240222,175800,33773818065,4365,4365,4365,4365,0
20240222,175700,33773818065,4365,4365,4365,4365,0
20240222,175600,33773818065,4365,4365,4365,4365,0
20240222,175500,33773818065,4365,4365,4365,4365,0
20240222,175400,33773818065,4365,4365,4365,4365,0
20240222,175300,33773818065,4365,4365,4365,4365,0
20240222,175200,33773818065,4365,4365,4365,4365,0
20240222,175100,33773818065,4365,4365,4365,4365,0
20240222,175000,33773818065,4365,4365,4365,4365,0
20240222,174900,33773818065,4365,4365,4365,4365,0
20240222,174800,33773818065,4365,4365,4365,4365,0
20240222,174700,33773818065,4365,4365,4365,4365,0
20240222,174600,33773818065,4365,4365,4365,4365,0
20240222,174500,33773818065,4365,4365,4365,4365,0
20240222,174400,33773818065,4365,4365,4365,4365,0
20240222,174300,33773818065,4365,4365,4365,4365,0
20240222,174200,33773818065,4365,4365,4365,4365,0
20240222,174100,33773818065,4365,4365,4365,4365,0
20240222,174000,33773818065,4365,4365,4365,4365,0
20240222,173900,33773818065,4365,4365,4365,4365,0
20240222,173800,33773818065,4365,4365,4365,4365,0
20240222,173700,33773818065,4365,4365,4365,4365,0
20240222,173600,33773818065,4365,4365,4365,4365,0
20240222,173500,33773818065,4365,4365,4365,4365,0
20240222,173400,33773818065,4365,4365,4365,4365,0
20240222,173300,33773818065,4365,4365,4365,4365,20835
20240222,173200,33773818065,4365,4365,4365,4365,0
20240222,173100,33773818065,4365,4365,4365,4365,0
20240222,173000,33773818065,4365,4365,4365,4365,0
20240222,172900,33773818065,4365,4365,4365,4365,0
20240222,172800,33773818065,4365,4365,4365,4365,0
20240222,172700,33773818065,4365,4365,4365,4365,0
20240222,172600,33773818065,4365,4365,4365,4365,0
20240222,172500,33773818065,4365,4365,4365,4365,0
20240222,172400,33773818065,4365,4365,4365,4365,0
20240222,172300,33773818065,4365,4365,4365,4365,0
20240222,172200,33773818065,4365,4365,4365,4365,0
20240222,172100,33773818065,4365,4365,4365,4365,0
20240222,172000,33773818065,4365,4365,4365,4365,0
20240222,171900,33773818065,4365,4365,4365,4365,0
20240222,171800,33773818065,4365,4365,4365,4365,0
20240222,171700,33773818065,4365,4365,4365,4365,0
20240222,171600,33773818065,4365,4365,4365,4365,0
20240222,171500,33773818065,4365,4365,4365,4365,0
20240222,171400,33773818065,4365,4365,4365,4365,0
20240222,171300,33773818065,4365,4365,4365,4365,0
20240222,171200,33773818065,4365,4365,4365,4365,0
20240222,171100,33773818065,4365,4365,4365,4365,0
20240222,171000,33773818065,4365,4365,4365,4365,0
20240222,170900,33773818065,4365,4365,4365,4365,0
20240222,170800,33773818065,4365,4365,4365,4365,0
20240222,170700,33773818065,4365,4365,4365,4365,0
20240222,170600,33773818065,4365,4365,4365,4365,0
20240222,170500,33773818065,4365,4365,4365,4365,0
20240222,170400,33773818065,4365,4365,4365,4365,0
20240222,170300,33773818065,4365,4365,4365,4365,20835
20240222,170200,33773818065,4365,4365,4365,4365,0
20240222,170100,33773818065,4365,4365,4365,4365,0
20240222,170000,33773818065,4365,4365,4365,4365,0
20240222,165900,33773818065,4365,4365,4365,4365,0
20240222,165800,33773818065,4365,4365,4365,4365,0
20240222,165700,33773818065,4365,4365,4365,4365,0
20240222,165600,33773818065,4365,4365,4365,4365,0
20240222,165500,33773818065,4365,4365,4365,4365,0
20240222,165400,33773818065,4365,4365,4365,4365,0
20240222,165300,33773818065,4365,4365,4365,4365,0
20240222,165200,33773818065,4365,4365,4365,4365,0
20240222,165100,33773818065,4365,4365,4365,4365,0
20240222,165000,33773818065,4365,4365,4365,4365,0
20240222,164900,33773818065,4365,4365,4365,4365,0
20240222,164800,33773818065,4365,4365,4365,4365,0
20240222,164700,33773818065,4365,4365,4365,4365,0
20240222,164600,33773818065,4365,4365,4365,4365,0
20240222,164500,33773818065,4365,4365,4365,4365,0
20240222,164400,33773818065,4365,4365,4365,4365,0
20240222,164300,33773818065,4365,4365,4365,4365,0
20240222,164200,33773818065,4365,4365,4365,4365,0
20240222,164100,33773818065,4365,4365,4365,4365,0
20240222,164000,33773818065,4365,4365,4365,4365,0
20240222,163900,33773818065,4365,4365,4365,4365,0
20240222,163800,33773818065,4365,4365,4365,4365,0
20240222,163700,33773818065,4365,4365,4365,4365,0
20240222,163600,33773818065,4365,4365,4365,4365,0
20240222,163500,33773818065,4365,4365,4365,4365,0
20240222,163400,33773818065,4365,4365,4365,4365,0
20240222,163300,33773818065,4365,4365,4365,4365,20835
20240222,163200,33773818065,4365,4365,4365,4365,0
20240222,163100,33773818065,4365,4365,4365,4365,0
20240222,163000,33773818065,4365,4365,4365,4365,0
20240222,162900,33773818065,4365,4365,4365,4365,0
20240222,162800,33773818065,4365,4365,4365,4365,0
20240222,162700,33773818065,4365,4365,4365,4365,0
20240222,162600,33773818065,4365,4365,4365,4365,0
20240222,162500,33773818065,4365,4365,4365,4365,0
20240222,162400,33773818065,4365,4365,4365,4365,0
20240222,162300,33773818065,4365,4365,4365,4365,0
20240222,162200,33773818065,4365,4365,4365,4365,0
20240222,162100,33773818065,4365,4365,4365,4365,0
20240222,162000,33773818065,4365,4365,4365,4365,0
20240222,161900,33773818065,4365,4365,4365,4365,0
20240222,161800,33773818065,4365,4365,4365,4365,0
20240222,161700,33773818065,4365,4365,4365,4365,0
20240222,161600,33773818065,4365,4365,4365,4365,0
20240222,161500,33773818065,4365,4365,4365,4365,0
20240222,161400,33773818065,4365,4365,4365,4365,0
20240222,161300,33773818065,4365,4365,4365,4365,0
20240222,161200,33773818065,4365,4365,4365,4365,0
20240222,161100,33773818065,4365,4365,4365,4365,0
20240222,161000,33773818065,4365,4365,4365,4365,0
20240222,160900,33773818065,4365,4365,4365,4365,0
20240222,160800,33773818065,4365,4365,4365,4365,0
20240222,160700,33773818065,4365,4365,4365,4365,0
20240222,160600,33773818065,4365,4365,4365,4365,0
20240222,160500,33773818065,4365,4365,4365,4365,0
20240222,160400,33773818065,4365,4365,4365,4365,0
20240222,160300,33773818065,4365,4365,4365,4365,20835
20240222,160200,33773818065,4365,4365,4365,4365,0
20240222,160100,33773818065,4365,4365,4365,4365,0
20240222,160000,33773818065,4365,4365,4365,4365,0
20240222,155900,33773818065,4365,4365,4365,4365,0
20240222,155800,33773818065,4365,4365,4365,4365,0
20240222,155700,33773818065,4365,4365,4365,4365,0
20240222,155600,33773818065,4365,4365,4365,4365,0
20240222,155500,33773818065,4365,4365,4365,4365,0
20240222,155400,33773818065,4365,4365,4365,4365,0
20240222,155300,33773818065,4365,4365,4365,4365,0
20240222,155200,33773818065,4365,4365,4365,4365,0
20240222,155100,33773818065,4365,4365,4365,4365,0
20240222,155000,33773818065,4365,4365,4365,4365,0
20240222,154900,33773818065,4365,4365,4365,4365,0
20240222,154800,33773818065,4365,4365,4365,4365,0
20240222,154700,33773818065,4365,4365,4365,4365,0
20240222,154600,33773818065,4365,4365,4365,4365,0
20240222,154500,33773818065,4365,4365,4365,4365,0
20240222,154400,33773818065,4365,4365,4365,4365,0
20240222,154300,33773818065,4365,4365,4365,4365,0
20240222,154200,33773818065,4365,4365,4365,4365,0
20240222,154100,33773818065,4365,4365,4365,4365,0
20240222,154000,33773818065,4365,4365,4365,4365,0
20240222,153900,33773818065,4365,4365,4365,4365,0
20240222,153800,33773818065,4365,4365,4365,4365,0
20240222,153700,33773818065,4365,4365,4365,4365,0
20240222,153600,33773818065,4365,4365,4365,4365,0
20240222,153500,33773818065,4365,4365,4365,4365,0
20240222,153400,33773818065,4365,4365,4365,4365,0
20240222,153300,33773818065,4365,4365,4365,4365,20835
20240222,153200,33773818065,4365,4365,4365,4365,0
20240222,153100,33773818065,4365,4365,4365,4365,0
20240222,153000,33773818065,4365,4365,4365,4365,20835
20240222,152900,33682873290,4365,4365,4365,4365,0
20240222,152800,33682873290,4365,4365,4365,4365,0
20240222,152700,33682873290,4365,4365,4365,4365,0
20240222,152600,33682873290,4365,4365,4365,4365,0
20240222,152500,33682873290,4365,4365,4365,4365,0
20240222,152400,33682873290,4365,4365,4365,4365,0
20240222,152300,33682873290,4365,4365,4365,4365,0
20240222,152200,33682873290,4365,4365,4365,4365,0
20240222,152100,33682873290,4365,4365,4365,4365,0
20240222,152000,33682873290,4365,4365,4365,4365,0
20240222,151900,33682873290,4365,4360,4370,4340,5198
20240222,151800,33660218580,4355,4325,4360,4325,5847
20240222,151700,33634762195,4340,4305,4345,4305,25554
20240222,151600,33524146250,4305,4305,4310,4305,2517
20240222,151500,33513304225,4305,4305,4305,4305,3937
20240222,151400,33496355440,4300,4300,4305,4300,1606
20240222,151300,33489449560,4300,4305,4305,4300,222
20240222,151200,33488494350,4305,4300,4305,4300,1694
20240222,151100,33481210020,4300,4300,4300,4300,1105
20240222,151000,33476458520,4300,4295,4300,4295,3046
20240222,150900,33463367860,4295,4295,4295,4295,1608
20240222,150800,33456461500,4295,4295,4295,4295,1886
20240222,150700,33448361130,4295,4300,4300,4295,1202
20240222,150600,33443198450,4300,4290,4300,4290,2618
20240222,150500,33431962075,4285,4285,4285,4285,2571
20240222,150400,33420945340,4285,4285,4285,4285,14
20240222,150300,33420885350,4285,4275,4285,4270,4313
20240222,150200,33402438980,4270,4280,4280,4255,24526
20240222,150100,33297830660,4275,4280,4280,4275,2282
20240222,150000,33288070005,4270,4270,4270,4265,7299
20240222,145900,33256933280,4265,4280,4285,4265,3150
20240222,145800,33243469130,4280,4280,4285,4265,9683
20240222,145700,33202068875,4280,4265,4280,4260,17919
20240222,145600,33125665725,4265,4285,4285,4265,11861
20240222,145500,33075009415,4290,4285,4290,4285,2054
20240222,145400,33066202200,4290,4300,4300,4280,2062
20240222,145300,33057357195,4300,4295,4305,4290,2018
20240222,145200,33048689035,4300,4300,4300,4295,822
20240222,145100,33045155780,4300,4295,4300,4295,789
20240222,145000,33041763775,4295,4300,4305,4295,3743
20240222,144900,33025667295,4305,4290,4305,4290,3218
20240222,144800,33011852350,4290,4290,4290,4285,2894
20240222,144700,32999437100,4285,4290,4290,4280,1427
20240222,144600,32993321950,4290,4300,4300,4290,7338
20240222,144500,32961811425,4305,4290,4310,4290,1475
20240222,144400,32955465200,4295,4285,4295,4285,249
20240222,144300,32954397485,4290,4290,4290,4290,47
20240222,144200,32954195855,4290,4290,4290,4290,157
20240222,144100,32953522325,4290,4280,4290,4280,1644
20240222,144000,32946478615,4275,4285,4290,4275,152
20240222,143900,32945828135,4285,4285,4290,4280,2268
20240222,143800,32936105270,4280,4275,4285,4270,1366
20240222,143700,32930263880,4260,4280,4280,4260,7757
20240222,143600,32897177890,4275,4280,4280,4275,200
20240222,143500,32896322880,4270,4280,4280,4270,327
20240222,143400,32894926375,4280,4280,4280,4270,168
20240222,143300,32894207575,4270,4270,4275,4260,4486
20240222,143200,32875055260,4265,4255,4265,4250,15347
20240222,143100,32809750955,4255,4290,4290,4255,33997
20240222,143000,32664751855,4290,4280,4290,4280,270
20240222,142900,32663594245,4285,4285,4290,4285,1126
20240222,142800,32658768460,4285,4280,4285,4280,1693
20240222,142700,32651520495,4270,4280,4280,4270,1600
20240222,142600,32644684620,4285,4285,4290,4285,1334
20240222,142500,32638968425,4290,4290,4290,4290,21
20240222,142400,32638878335,4280,4285,4285,4280,195
20240222,142300,32638042835,4280,4260,4280,4255,10493
20240222,142200,32593348740,4260,4280,4285,4260,17300
20240222,142100,32519520845,4275,4300,4300,4275,16277
20240222,142000,32449794865,4305,4300,4310,4300,3801
20240222,141900,32433429045,4300,4300,4300,4300,1903
20240222,141800,32425246145,4300,4310,4320,4300,3517
20240222,141700,32410117785,4295,4310,4310,4290,17625
20240222,141600,32334353160,4315,4315,4315,4310,19698
20240222,141500,32249448495,4315,4315,4325,4310,5209
20240222,141400,32226971055,4315,4325,4325,4315,12023
20240222,141300,32175020100,4325,4330,4330,4325,8861
20240222,141200,32136671730,4330,4325,4330,4325,401
20240222,141100,32134936905,4330,4330,4330,4330,0
20240222,141000,32134936905,4330,4325,4330,4325,1056
20240222,140900,32130369205,4330,4330,4330,4330,4144
20240222,140800,32112425685,4330,4335,4335,4330,5509
20240222,140700,32088551645,4335,4345,4345,4335,4380
20240222,140600,32069543690,4345,4345,4350,4345,4247
20240222,140500,32051089975,4345,4350,4350,4345,1918
20240222,140400,32042746735,4355,4355,4355,4355,64
20240222,140300,32042468015,4355,4360,4360,4350,1828
20240222,140200,32034512990,4360,4360,4360,4355,4825
20240222,140100,32013487950,4355,4355,4355,4355,700
20240222,140000,32010439450,4360,4355,4360,4355,2135
20240222,135900,32001139615,4355,4350,4355,4350,5125
20240222,135800,31978821205,4355,4355,4355,4355,2968
20240222,135700,31965895565,4355,4360,4360,4355,1599
20240222,135600,31958927430,4355,4355,4355,4350,1442
20240222,135500,31952651000,4360,4370,4375,4360,4393
20240222,135400,31933448075,4370,4365,4370,4365,769
20240222,135300,31930090890,4360,4350,4360,4350,2329
20240222,135200,31919942760,4350,4345,4360,4345,1586
20240222,135100,31913039815,4350,4340,4350,4335,2480
20240222,135000,31902265060,4340,4335,4345,4330,4902
20240222,134900,31881004065,4335,4335,4340,4335,3974
20240222,134800,31863776750,4335,4335,4335,4330,1196
20240222,134700,31858596045,4330,4330,4335,4330,861
20240222,134600,31854867855,4335,4330,4335,4330,1398
20240222,134500,31848808190,4330,4335,4335,4330,4912
20240222,134400,31827519425,4335,4340,4340,4335,1587
20240222,134300,31820637935,4340,4340,4340,4340,2311
20240222,134200,31810608195,4345,4345,4350,4345,655
20240222,134100,31807761620,4340,4330,4340,4330,5517
20240222,134000,31783846950,4330,4330,4330,4330,1731
20240222,133900,31776351720,4330,4330,4330,4330,2646
20240222,133800,31764894540,4330,4330,4335,4330,4407
20240222,133700,31745799830,4330,4340,4340,4330,15589
20240222,133600,31678206550,4345,4340,4345,4340,606
20240222,133500,31675573880,4340,4350,4350,4340,3715
20240222,133400,31659428880,4350,4360,4360,4350,2304
20240222,133300,31649394900,4360,4370,4370,4360,6301
20240222,133200,31621895775,4375,4385,4385,4370,17185
20240222,133100,31546757960,4385,4380,4385,4375,5302
20240222,133000,31523543685,4385,4370,4395,4370,12037
20240222,132900,31470769030,4370,4390,4400,4370,9292
20240222,132800,31429980725,4390,4365,4390,4365,10878
20240222,132700,31382391725,4365,4350,4365,4345,16537
20240222,132600,31310342350,4345,4355,4365,4345,34087
20240222,132500,31162049380,4350,4315,4355,4315,74281
20240222,132400,30840207180,4315,4290,4315,4290,7830
20240222,132300,30806525995,4290,4280,4290,4280,1542
20240222,132200,30799926200,4280,4265,4280,4260,27567
20240222,132100,30682385400,4265,4265,4270,4265,9007
20240222,132000,30643970535,4270,4265,4270,4260,7095
20240222,131900,30613702075,4265,4275,4275,4265,10436
20240222,131800,30569169725,4275,4265,4280,4260,26940
20240222,131700,30454214910,4265,4275,4275,4265,6060
20240222,131600,30428336735,4280,4280,4280,4270,2458
20240222,131500,30417821025,4280,4285,4290,4275,9450
20240222,131400,30377396905,4290,4285,4295,4285,5206
20240222,131300,30355074890,4285,4280,4305,4275,18453
20240222,131200,30275983175,4280,4290,4290,4280,23
20240222,131100,30275884630,4275,4295,4295,4275,7623
20240222,131000,30243228410,4300,4315,4315,4300,5122
20240222,130900,30221179440,4315,4305,4315,4305,2661
20240222,130800,30209712525,4305,4310,4310,4305,2932
20240222,130700,30197090235,4305,4310,4310,4305,343
20240222,130600,30195611980,4315,4310,4315,4310,439
20240222,130500,30193719380,4310,4300,4310,4300,1433
20240222,130400,30187555480,4295,4295,4300,4290,13840
20240222,130300,30128157360,4295,4295,4295,4290,134
20240222,130200,30127582000,4295,4315,4315,4295,5657
20240222,130100,30103252840,4305,4310,4310,4300,11516
20240222,130000,30053693400,4315,4275,4315,4275,22660
20240222,125900,29956416050,4270,4265,4270,4265,2958
20240222,125800,29943792345,4265,4260,4270,4260,3024
20240222,125700,29930893975,4260,4275,4275,4255,29799
20240222,125600,29803715895,4285,4285,4285,4280,8046
20240222,125500,29769272530,4290,4290,4290,4285,1290
20240222,125400,29763744845,4290,4290,4290,4285,5800
20240222,125300,29738873600,4290,4295,4300,4290,2076
20240222,125200,29729963320,4300,4305,4310,4295,7758
20240222,125100,29696606255,4305,4310,4310,4305,1308
20240222,125000,29690975310,4310,4305,4320,4305,3479
20240222,124900,29675995560,4305,4310,4310,4305,2990
20240222,124800,29663118605,4305,4305,4315,4300,3429
20240222,124700,29648350415,4305,4295,4305,4295,3082
20240222,124600,29635111525,4295,4300,4300,4295,3638
20240222,124500,29619483810,4300,4300,4300,4290,5097
20240222,124400,29597578535,4300,4290,4315,4290,15418
20240222,124300,29531342260,4290,4295,4305,4290,9590
20240222,124200,29490140370,4290,4310,4315,4290,10086
20240222,124100,29446763900,4300,4325,4325,4290,59338
20240222,124000,29191458965,4325,4340,4340,4325,16279
20240222,123900,29120914955,4345,4340,4345,4340,1123
20240222,123800,29116035605,4345,4345,4345,4340,3118
20240222,123700,29102491630,4345,4345,4350,4340,3319
20240222,123600,29088066095,4340,4345,4345,4340,3479
20240222,123500,29072962735,4350,4350,4350,4345,1626
20240222,123400,29065896890,4350,4350,4350,4345,316
20240222,123300,29064522985,4350,4350,4355,4350,1604
20240222,123200,29057543830,4350,4360,4375,4350,5298
20240222,123100,29034441020,4365,4330,4370,4330,23097
20240222,123000,28933984570,4320,4325,4330,4320,4454
20240222,122900,28914717265,4315,4340,4345,4315,3809
20240222,122800,28898228960,4340,4345,4350,4340,2218
20240222,122700,28888590495,4345,4355,4370,4345,4097
20240222,122600,28870744540,4355,4335,4355,4335,3743
20240222,122500,28854470240,4330,4350,4350,4310,21940
20240222,122400,28759530875,4350,4365,4370,4345,15982
20240222,122300,28689937205,4355,4375,4375,4355,7319
20240222,122200,28658008030,4370,4385,4385,4370,38437
20240222,122100,28489840460,4380,4385,4385,4380,5132
20240222,122000,28467345565,4385,4395,4395,4380,1429
20240222,121900,28461075730,4395,4415,4415,4395,712
20240222,121800,28457940200,4415,4415,4420,4410,4744
20240222,121700,28436996010,4420,4415,4420,4405,2606
20240222,121600,28425500115,4415,4395,4420,4390,3097
20240222,121500,28411877095,4395,4390,4395,4380,1737
20240222,121400,28404252650,4390,4410,4410,4385,2733
20240222,121300,28392246585,4410,4405,4410,4400,718
20240222,121200,28389082995,4405,4400,4410,4400,825
20240222,121100,28385452395,4410,4415,4420,4410,1286
20240222,121000,28379776600,4415,4410,4425,4410,1280
20240222,120900,28374127180,4410,4420,4420,4405,1237
20240222,120800,28368676530,4405,4395,4415,4395,3825
20240222,120700,28351848820,4395,4395,4395,4385,58
20240222,120600,28351594370,4390,4410,4410,4390,2805
20240222,120500,28339266460,4400,4425,4425,4395,13024
20240222,120400,28281858775,4420,4410,4425,4405,4160
20240222,120300,28263501730,4410,4390,4410,4390,3183
20240222,120200,28249497190,4395,4385,4395,4375,538
20240222,120100,28247136185,4385,4380,4390,4370,6245
20240222,120000,28219786295,4380,4360,4390,4355,7053
20240222,115900,28188938175,4365,4380,4380,4365,9010
20240222,115800,28149531920,4380,4370,4385,4350,16557
20240222,115700,28077220965,4370,4370,4375,4365,7950
20240222,115600,28042486800,4365,4400,4400,4365,11807
20240222,115500,27990825275,4400,4390,4400,4380,6772
20240222,115400,27961125780,4395,4400,4400,4395,9507
20240222,115300,27919328585,4400,4410,4415,4400,6945
20240222,115200,27888740710,4405,4415,4415,4405,7248
20240222,115100,27856789040,4415,4415,4435,4405,3926
20240222,115000,27839475120,4410,4435,4435,4410,5295
20240222,114900,27816072485,4420,4410,4465,4405,16354
20240222,114800,27743779995,4420,4440,4440,4405,15955
20240222,114700,27673298140,4430,4430,4465,4430,12686
20240222,114600,27616922370,4445,4455,4500,4425,19035
20240222,114500,27531860695,4445,4425,4460,4425,25538
20240222,114400,27418337515,4425,4425,4445,4415,30459
20240222,114300,27283404260,4425,4425,4430,4410,12465
20240222,114200,27228271245,4425,4410,4425,4405,7575
20240222,114100,27194878755,4415,4400,4430,4400,10746
20240222,114000,27147414545,4400,4415,4415,4395,28515
20240222,113900,27021779715,4420,4425,4425,4415,3875
20240222,113800,27004643155,4425,4420,4425,4420,2991
20240222,113700,26991416735,4420,4420,4425,4415,3673
20240222,113600,26975177315,4420,4420,4425,4415,8224
20240222,113500,26938825560,4420,4425,4430,4415,11333
20240222,113400,26888719050,4425,4420,4430,4420,3967
20240222,113300,26871173595,4415,4435,4445,4415,39426
20240222,113200,26696668390,4435,4445,4450,4435,10427
20240222,113100,26650365260,4445,4445,4465,4435,21969
20240222,113000,26552574760,4445,4475,4475,4440,20818
20240222,112900,26459802640,4485,4490,4495,4470,15830
20240222,112800,26388910205,4490,4505,4510,4490,28450
20240222,112700,26260896215,4510,4515,4515,4505,13311
20240222,112600,26200853475,4515,4515,4525,4515,12107
20240222,112500,26146182230,4515,4535,4535,4515,21212
20240222,112400,26050141475,4535,4540,4540,4535,15137
20240222,112300,25981459625,4545,4550,4560,4540,9284
20240222,112200,25939282955,4550,4545,4555,4540,5455
20240222,112100,25914481065,4550,4550,4555,4545,2484
20240222,112000,25903183820,4550,4550,4555,4550,1924
20240222,111900,25894428925,4555,4555,4560,4555,1456
20240222,111800,25887796750,4555,4560,4560,4555,2058
20240222,111700,25878414830,4570,4555,4570,4555,1484
20240222,111600,25871655165,4555,4560,4570,4540,27993
20240222,111500,25744279750,4560,4570,4570,4560,2136
20240222,111400,25734531695,4575,4575,4575,4560,14464
20240222,111300,25668501470,4575,4580,4580,4575,2000
20240222,111200,25659347630,4580,4590,4595,4580,1282
20240222,111100,25653476030,4580,4575,4595,4575,2683
20240222,111000,25641175525,4575,4585,4585,4575,11604
20240222,110900,25588032025,4585,4600,4600,4585,2898
20240222,110800,25574726320,4605,4600,4605,4600,1256
20240222,110700,25568948710,4600,4605,4605,4600,1820
20240222,110600,25560569715,4605,4605,4615,4605,1371
20240222,110500,25554256250,4605,4610,4615,4600,16329
20240222,110400,25479082415,4610,4600,4610,4595,2943
20240222,110300,25465535770,4610,4595,4610,4595,2458
20240222,110200,25454226865,4590,4575,4610,4575,14527
20240222,110100,25387559805,4575,4575,4575,4570,1896
20240222,110000,25378885750,4575,4580,4580,4575,4143
20240222,105900,25359916075,4585,4590,4590,4585,750
20240222,105800,25356476085,4590,4605,4605,4585,3422
20240222,105700,25340758695,4610,4590,4610,4585,6333
20240222,105600,25311689380,4585,4595,4595,4585,1940
20240222,105500,25302790855,4595,4600,4600,4595,823
20240222,105400,25299006500,4600,4610,4610,4600,1790
20240222,105300,25290765800,4610,4610,4635,4605,6613
20240222,105200,25260216265,4615,4625,4630,4610,1055
20240222,105100,25255347310,4630,4600,4630,4600,3144
20240222,105000,25240842270,4605,4615,4625,4600,2267
20240222,104900,25230389980,4615,4610,4640,4600,21654
20240222,104800,25130419565,4610,4600,4610,4600,891
20240222,104700,25126320465,4600,4615,4615,4600,2110
20240222,104600,25116593160,4610,4595,4615,4595,7401
20240222,104500,25082499735,4595,4595,4605,4595,238
20240222,104400,25081406105,4605,4600,4605,4590,5951
20240222,104300,25054027090,4605,4585,4605,4585,6404
20240222,104200,25024612380,4585,4590,4600,4580,4664
20240222,104100,25003225615,4595,4595,4605,4595,2938
20240222,104000,24989708055,4590,4585,4595,4580,5188
20240222,103900,24965918595,4585,4595,4595,4585,1411
20240222,103800,24959444380,4595,4600,4600,4585,881
20240222,103700,24955402470,4595,4565,4595,4560,6567
20240222,103600,24925359820,4570,4580,4585,4565,14062
20240222,103500,24861008290,4590,4570,4590,4565,952
20240222,103400,24856656905,4565,4585,4590,4565,2856
20240222,103300,24843597100,4580,4585,4590,4580,6000
20240222,103200,24816082070,4580,4580,4580,4575,591
20240222,103100,24813376425,4580,4590,4595,4580,4134
20240222,103000,24794414555,4595,4565,4595,4560,11543
20240222,102900,24741630510,4565,4575,4580,4550,18775
20240222,102800,24655956745,4580,4585,4585,4580,4194
20240222,102700,24636738905,4585,4575,4605,4565,30229
20240222,102600,24497972830,4580,4580,4580,4555,49104
20240222,102500,24273689895,4580,4590,4595,4580,16922
20240222,102400,24196096310,4590,4600,4600,4590,24538
20240222,102300,24083286660,4600,4605,4605,4600,18114
20240222,102200,23999953030,4605,4605,4610,4600,3144
20240222,102100,23985474955,4600,4615,4615,4600,4955
20240222,102000,23962658700,4615,4620,4620,4615,17305
20240222,101900,23882789225,4625,4605,4625,4605,5269
20240222,101800,23858476435,4605,4635,4635,4605,7198
20240222,101700,23825197000,4630,4640,4640,4630,2927
20240222,101600,23811641275,4645,4655,4670,4600,44848
20240222,101500,23604106055,4655,4645,4655,4635,13513
20240222,101400,23541293675,4650,4640,4650,4630,10069
20240222,101300,23494560465,4640,4615,4650,4610,32097
20240222,101200,23345676785,4620,4610,4620,4605,4302
20240222,101100,23325839220,4610,4630,4630,4605,6499
20240222,101000,23295814690,4625,4620,4625,4600,28623
20240222,100900,23163798210,4620,4625,4625,4620,2891
20240222,100800,23150438940,4620,4645,4655,4620,14348
20240222,100700,23083874870,4645,4630,4670,4625,34709
20240222,100600,22922300775,4635,4635,4650,4615,29701
20240222,100500,22784507705,4650,4640,4650,4610,16509
20240222,100400,22708005380,4650,4630,4650,4610,20655
20240222,100300,22612266280,4630,4595,4635,4595,32950
20240222,100200,22460291830,4595,4620,4620,4595,14718
20240222,100100,22392541385,4615,4600,4615,4595,19348
20240222,100000,22303491455,4600,4615,4620,4600,31527
20240222,095900,22158223165,4620,4635,4635,4620,23782
20240222,095800,22048164245,4635,4635,4645,4625,13902
20240222,095700,21983810250,4640,4645,4645,4620,20642
20240222,095600,21888204505,4645,4635,4655,4635,8965
20240222,095500,21846560415,4635,4625,4650,4625,12060
20240222,095400,21790626060,4625,4655,4670,4605,69007
20240222,095300,21470829440,4655,4670,4690,4610,92798
20240222,095200,21039839980,4665,4685,4685,4665,16720
20240222,095100,20961678335,4685,4690,4710,4665,39693
20240222,095000,20775292270,4690,4650,4700,4645,34399
20240222,094900,20614804235,4655,4670,4680,4655,34107
20240222,094800,20455751825,4670,4700,4720,4660,89000
20240222,094700,20037564040,4695,4665,4725,4665,357950
20240222,094600,18353875640,4665,4690,4690,4665,66573
20240222,094500,18042064905,4685,4645,4690,4640,73954
20240222,094400,17696817610,4640,4650,4655,4635,22074
20240222,094300,17594274510,4650,4655,4685,4615,142756
20240222,094200,16928061900,4655,4615,4670,4615,256395
20240222,094100,15737712000,4615,4600,4620,4600,13592
20240222,094000,15674968440,4615,4595,4615,4590,25596
20240222,093900,15557204275,4595,4590,4605,4590,15998
20240222,093800,15483659980,4595,4605,4620,4590,17766
20240222,093700,15401897430,4600,4605,4630,4600,62877
20240222,093600,15111292360,4615,4610,4615,4585,32218
20240222,093500,14963044925,4615,4600,4615,4590,32352
20240222,093400,14814102360,4605,4600,4620,4590,73233
20240222,093300,14476785335,4590,4585,4610,4575,28410
20240222,093200,14346141120,4585,4595,4595,4575,8313
20240222,093100,14308050415,4600,4595,4600,4550,15986
20240222,093000,14234765040,4595,4595,4605,4565,24818
20240222,092900,14120697955,4595,4590,4600,4565,18578
20240222,092800,14035453510,4590,4600,4605,4585,7665
20240222,092700,14000228430,4605,4590,4610,4530,38776
20240222,092600,13822372975,4590,4600,4615,4575,19569
20240222,092500,13732418470,4590,4585,4615,4570,20123
20240222,092400,13639974815,4590,4555,4615,4555,43525
20240222,092300,13439836740,4565,4540,4615,4525,170365
20240222,092200,12658963350,4545,4530,4560,4515,25885
20240222,092100,12541244590,4535,4475,4545,4465,35151
20240222,092000,12382624595,4495,4500,4510,4470,71846
20240222,091900,12060692450,4510,4480,4530,4480,28223
20240222,091800,11933597170,4480,4530,4585,4470,162881
20240222,091700,11199324365,4530,4525,4580,4500,111019
20240222,091600,10695424840,4540,4545,4585,4500,112837
20240222,091500,10183836150,4545,4570,4590,4545,115910
20240222,091400,9655213650,4570,4600,4600,4570,56412
20240222,091300,9396908360,4595,4585,4600,4580,28743
20240222,091200,9264990535,4590,4610,4610,4585,61046
20240222,091100,8984371665,4610,4595,4620,4575,70953
20240222,091000,8658202635,4590,4620,4620,4575,42253
20240222,090900,8463779205,4615,4590,4630,4580,120040
20240222,090800,7910320590,4590,4610,4625,4585,130979
20240222,090700,7307225380,4625,4575,4650,4575,240820
20240222,090600,6194212400,4575,4620,4620,4565,72733
20240222,090500,5860626675,4620,4650,4660,4605,56159
20240222,090400,5600373665,4645,4595,4675,4545,280045
20240222,090300,4307231970,4595,4640,4680,4580,303909
20240222,090200,2902842680,4645,4525,4700,4525,352948
20240222,090100,1274396780,4525,4420,4530,4410,242429
20240222,090000,188210405,4410,4335,4415,4330,43215