KissMeData/024900/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190800,947070520,5060,5060,5060,5060,1489
20240221,190700,947070520,5060,5060,5060,5060,0
20240221,190600,947070520,5060,5060,5060,5060,0
20240221,190500,947070520,5060,5060,5060,5060,0
20240221,190400,947070520,5060,5060,5060,5060,0
20240221,190300,947070520,5060,5060,5060,5060,0
20240221,190200,947070520,5060,5060,5060,5060,0
20240221,190100,947070520,5060,5060,5060,5060,0
20240221,190000,947070520,5060,5060,5060,5060,0
20240221,185900,947070520,5060,5060,5060,5060,0
20240221,185800,947070520,5060,5060,5060,5060,0
20240221,185700,947070520,5060,5060,5060,5060,0
20240221,185600,947070520,5060,5060,5060,5060,0
20240221,185500,947070520,5060,5060,5060,5060,0
20240221,185400,947070520,5060,5060,5060,5060,0
20240221,185300,947070520,5060,5060,5060,5060,0
20240221,185200,947070520,5060,5060,5060,5060,0
20240221,185100,947070520,5060,5060,5060,5060,0
20240221,185000,947070520,5060,5060,5060,5060,0
20240221,184900,947070520,5060,5060,5060,5060,0
20240221,184800,947070520,5060,5060,5060,5060,0
20240221,184700,947070520,5060,5060,5060,5060,0
20240221,184600,947070520,5060,5060,5060,5060,0
20240221,184500,947070520,5060,5060,5060,5060,0
20240221,184400,947070520,5060,5060,5060,5060,0
20240221,184300,947070520,5060,5060,5060,5060,0
20240221,184200,947070520,5060,5060,5060,5060,0
20240221,184100,947070520,5060,5060,5060,5060,0
20240221,184000,947070520,5060,5060,5060,5060,0
20240221,183900,947070520,5060,5060,5060,5060,0
20240221,183800,947070520,5060,5060,5060,5060,1489
20240221,183700,947070520,5060,5060,5060,5060,0
20240221,183600,947070520,5060,5060,5060,5060,0
20240221,183500,947070520,5060,5060,5060,5060,0
20240221,183400,947070520,5060,5060,5060,5060,0
20240221,183300,947070520,5060,5060,5060,5060,0
20240221,183200,947070520,5060,5060,5060,5060,0
20240221,183100,947070520,5060,5060,5060,5060,0
20240221,183000,947070520,5060,5060,5060,5060,0
20240221,182900,947070520,5060,5060,5060,5060,0
20240221,182800,947070520,5060,5060,5060,5060,0
20240221,182700,947070520,5060,5060,5060,5060,0
20240221,182600,947070520,5060,5060,5060,5060,0
20240221,182500,947070520,5060,5060,5060,5060,0
20240221,182400,947070520,5060,5060,5060,5060,0
20240221,182300,947070520,5060,5060,5060,5060,0
20240221,182200,947070520,5060,5060,5060,5060,0
20240221,182100,947070520,5060,5060,5060,5060,0
20240221,182000,947070520,5060,5060,5060,5060,0
20240221,181900,947070520,5060,5060,5060,5060,0
20240221,181800,947070520,5060,5060,5060,5060,0
20240221,181700,947070520,5060,5060,5060,5060,0
20240221,181600,947070520,5060,5060,5060,5060,0
20240221,181500,947070520,5060,5060,5060,5060,0
20240221,181400,947070520,5060,5060,5060,5060,0
20240221,181300,947070520,5060,5060,5060,5060,0
20240221,181200,947070520,5060,5060,5060,5060,0
20240221,181100,947070520,5060,5060,5060,5060,0
20240221,181000,947070520,5060,5060,5060,5060,0
20240221,180900,947070520,5060,5060,5060,5060,0
20240221,180800,947070520,5060,5060,5060,5060,1489
20240221,180700,947070520,5060,5060,5060,5060,0
20240221,180600,947070520,5060,5060,5060,5060,0
20240221,180500,947070520,5060,5060,5060,5060,0
20240221,180400,947070520,5060,5060,5060,5060,0
20240221,180300,947070520,5060,5060,5060,5060,0
20240221,180200,947070520,5060,5060,5060,5060,0
20240221,180100,947070520,5060,5060,5060,5060,0
20240221,180000,947070520,5060,5060,5060,5060,0
20240221,175900,947070520,5060,5060,5060,5060,0
20240221,175800,947070520,5060,5060,5060,5060,0
20240221,175700,947070520,5060,5060,5060,5060,0
20240221,175600,947070520,5060,5060,5060,5060,0
20240221,175500,947070520,5060,5060,5060,5060,0
20240221,175400,947070520,5060,5060,5060,5060,0
20240221,175300,947070520,5060,5060,5060,5060,0
20240221,175200,947070520,5060,5060,5060,5060,0
20240221,175100,947070520,5060,5060,5060,5060,0
20240221,175000,947070520,5060,5060,5060,5060,0
20240221,174900,947070520,5060,5060,5060,5060,0
20240221,174800,947070520,5060,5060,5060,5060,0
20240221,174700,947070520,5060,5060,5060,5060,0
20240221,174600,947070520,5060,5060,5060,5060,0
20240221,174500,947070520,5060,5060,5060,5060,0
20240221,174400,947070520,5060,5060,5060,5060,0
20240221,174300,947070520,5060,5060,5060,5060,0
20240221,174200,947070520,5060,5060,5060,5060,0
20240221,174100,947070520,5060,5060,5060,5060,0
20240221,174000,947070520,5060,5060,5060,5060,0
20240221,173900,947070520,5060,5060,5060,5060,0
20240221,173800,947070520,5060,5060,5060,5060,1489
20240221,173700,947070520,5060,5060,5060,5060,0
20240221,173600,947070520,5060,5060,5060,5060,0
20240221,173500,947070520,5060,5060,5060,5060,0
20240221,173400,947070520,5060,5060,5060,5060,0
20240221,173300,947070520,5060,5060,5060,5060,0
20240221,173200,947070520,5060,5060,5060,5060,0
20240221,173100,947070520,5060,5060,5060,5060,0
20240221,173000,947070520,5060,5060,5060,5060,0
20240221,172900,947070520,5060,5060,5060,5060,0
20240221,172800,947070520,5060,5060,5060,5060,0
20240221,172700,947070520,5060,5060,5060,5060,0
20240221,172600,947070520,5060,5060,5060,5060,0
20240221,172500,947070520,5060,5060,5060,5060,0
20240221,172400,947070520,5060,5060,5060,5060,0
20240221,172300,947070520,5060,5060,5060,5060,0
20240221,172200,947070520,5060,5060,5060,5060,0
20240221,172100,947070520,5060,5060,5060,5060,0
20240221,172000,947070520,5060,5060,5060,5060,0
20240221,171900,947070520,5060,5060,5060,5060,0
20240221,171800,947070520,5060,5060,5060,5060,0
20240221,171700,947070520,5060,5060,5060,5060,0
20240221,171600,947070520,5060,5060,5060,5060,0
20240221,171500,947070520,5060,5060,5060,5060,0
20240221,171400,947070520,5060,5060,5060,5060,0
20240221,171300,947070520,5060,5060,5060,5060,0
20240221,171200,947070520,5060,5060,5060,5060,0
20240221,171100,947070520,5060,5060,5060,5060,0
20240221,171000,947070520,5060,5060,5060,5060,0
20240221,170900,947070520,5060,5060,5060,5060,0
20240221,170800,947070520,5060,5060,5060,5060,1489
20240221,170700,947070520,5060,5060,5060,5060,0
20240221,170600,947070520,5060,5060,5060,5060,0
20240221,170500,947070520,5060,5060,5060,5060,0
20240221,170400,947070520,5060,5060,5060,5060,0
20240221,170300,947070520,5060,5060,5060,5060,0
20240221,170200,947070520,5060,5060,5060,5060,0
20240221,170100,947070520,5060,5060,5060,5060,0
20240221,170000,947070520,5060,5060,5060,5060,0
20240221,165900,947070520,5060,5060,5060,5060,0
20240221,165800,947070520,5060,5060,5060,5060,0
20240221,165700,947070520,5060,5060,5060,5060,0
20240221,165600,947070520,5060,5060,5060,5060,0
20240221,165500,947070520,5060,5060,5060,5060,0
20240221,165400,947070520,5060,5060,5060,5060,0
20240221,165300,947070520,5060,5060,5060,5060,0
20240221,165200,947070520,5060,5060,5060,5060,0
20240221,165100,947070520,5060,5060,5060,5060,0
20240221,165000,947070520,5060,5060,5060,5060,0
20240221,164900,947070520,5060,5060,5060,5060,0
20240221,164800,947070520,5060,5060,5060,5060,0
20240221,164700,947070520,5060,5060,5060,5060,0
20240221,164600,947070520,5060,5060,5060,5060,0
20240221,164500,947070520,5060,5060,5060,5060,0
20240221,164400,947070520,5060,5060,5060,5060,0
20240221,164300,947070520,5060,5060,5060,5060,0
20240221,164200,947070520,5060,5060,5060,5060,0
20240221,164100,947070520,5060,5060,5060,5060,0
20240221,164000,947070520,5060,5060,5060,5060,0
20240221,163900,947070520,5060,5060,5060,5060,0
20240221,163800,947070520,5060,5060,5060,5060,1489
20240221,163700,947070520,5060,5060,5060,5060,0
20240221,163600,947070520,5060,5060,5060,5060,0
20240221,163500,947070520,5060,5060,5060,5060,0
20240221,163400,947070520,5060,5060,5060,5060,0
20240221,163300,947070520,5060,5060,5060,5060,0
20240221,163200,947070520,5060,5060,5060,5060,0
20240221,163100,947070520,5060,5060,5060,5060,0
20240221,163000,947070520,5060,5060,5060,5060,0
20240221,162900,947070520,5060,5060,5060,5060,0
20240221,162800,947070520,5060,5060,5060,5060,0
20240221,162700,947070520,5060,5060,5060,5060,0
20240221,162600,947070520,5060,5060,5060,5060,0
20240221,162500,947070520,5060,5060,5060,5060,0
20240221,162400,947070520,5060,5060,5060,5060,0
20240221,162300,947070520,5060,5060,5060,5060,0
20240221,162200,947070520,5060,5060,5060,5060,0
20240221,162100,947070520,5060,5060,5060,5060,0
20240221,162000,947070520,5060,5060,5060,5060,0
20240221,161900,947070520,5060,5060,5060,5060,0
20240221,161800,947070520,5060,5060,5060,5060,0
20240221,161700,947070520,5060,5060,5060,5060,0
20240221,161600,947070520,5060,5060,5060,5060,0
20240221,161500,947070520,5060,5060,5060,5060,0
20240221,161400,947070520,5060,5060,5060,5060,0
20240221,161300,947070520,5060,5060,5060,5060,0
20240221,161200,947070520,5060,5060,5060,5060,0
20240221,161100,947070520,5060,5060,5060,5060,0
20240221,161000,947070520,5060,5060,5060,5060,0
20240221,160900,947070520,5060,5060,5060,5060,0
20240221,160800,947070520,5060,5060,5060,5060,1489
20240221,160700,947070520,5060,5060,5060,5060,0
20240221,160600,947070520,5060,5060,5060,5060,0
20240221,160500,947070520,5060,5060,5060,5060,0
20240221,160400,947070520,5060,5060,5060,5060,0
20240221,160300,947070520,5060,5060,5060,5060,0
20240221,160200,947070520,5060,5060,5060,5060,0
20240221,160100,947070520,5060,5060,5060,5060,0
20240221,160000,947070520,5060,5060,5060,5060,0
20240221,155900,947070520,5060,5060,5060,5060,0
20240221,155800,947070520,5060,5060,5060,5060,0
20240221,155700,947070520,5060,5060,5060,5060,0
20240221,155600,947070520,5060,5060,5060,5060,0
20240221,155500,947070520,5060,5060,5060,5060,0
20240221,155400,947070520,5060,5060,5060,5060,0
20240221,155300,947070520,5060,5060,5060,5060,0
20240221,155200,947070520,5060,5060,5060,5060,0
20240221,155100,947070520,5060,5060,5060,5060,0
20240221,155000,947070520,5060,5060,5060,5060,0
20240221,154900,947070520,5060,5060,5060,5060,0
20240221,154800,947070520,5060,5060,5060,5060,0
20240221,154700,947070520,5060,5060,5060,5060,0
20240221,154600,947070520,5060,5060,5060,5060,0
20240221,154500,947070520,5060,5060,5060,5060,0
20240221,154400,947070520,5060,5060,5060,5060,0
20240221,154300,947070520,5060,5060,5060,5060,0
20240221,154200,947070520,5060,5060,5060,5060,0
20240221,154100,947070520,5060,5060,5060,5060,0
20240221,154000,947070520,5060,5060,5060,5060,0
20240221,153900,947070520,5060,5060,5060,5060,0
20240221,153800,947070520,5060,5060,5060,5060,1489
20240221,153700,947070520,5060,5060,5060,5060,0
20240221,153600,947070520,5060,5060,5060,5060,0
20240221,153500,947070520,5060,5060,5060,5060,0
20240221,153400,947070520,5060,5060,5060,5060,0
20240221,153300,947070520,5060,5060,5060,5060,0
20240221,153200,947070520,5060,5060,5060,5060,0
20240221,153100,947070520,5060,5060,5060,5060,0
20240221,153000,947070520,5060,5060,5060,5060,1489
20240221,152900,939536180,5060,5060,5060,5060,0
20240221,152800,939536180,5060,5060,5060,5060,0
20240221,152700,939536180,5060,5060,5060,5060,0
20240221,152600,939536180,5060,5060,5060,5060,0
20240221,152500,939536180,5060,5060,5060,5060,0
20240221,152400,939536180,5060,5060,5060,5060,0
20240221,152300,939536180,5060,5060,5060,5060,0
20240221,152200,939536180,5060,5060,5060,5060,0
20240221,152100,939536180,5060,5060,5060,5060,0
20240221,152000,939536180,5060,5060,5060,5060,0
20240221,151900,939536180,5060,5070,5070,5050,249
20240221,151800,938276240,5070,5060,5070,5060,152
20240221,151700,937506610,5070,5070,5080,5070,22
20240221,151600,937394970,5090,5090,5090,5090,5
20240221,151500,937369520,5090,5090,5090,5090,0
20240221,151400,937369520,5090,5060,5100,5050,5304
20240221,151300,910447610,5050,5050,5060,5050,1265
20240221,151200,904055840,5050,5050,5050,5050,200
20240221,151100,903045840,5050,5050,5050,5050,26
20240221,151000,902914540,5050,5060,5060,5050,2016
20240221,150900,892733590,5060,5040,5060,5040,604
20240221,150800,889684060,5050,5040,5050,5040,268
20240221,150700,888331990,5050,5050,5050,5040,143
20240221,150600,887609850,5040,5050,5050,5040,76
20240221,150500,887226550,5050,5040,5050,5040,47
20240221,150400,886989460,5040,5040,5040,5040,169
20240221,150300,886137700,5050,5040,5050,5040,60
20240221,150200,885835200,5040,5040,5040,5040,79
20240221,150100,885437040,5040,5040,5040,5040,10
20240221,150000,885386640,5050,5040,5050,5040,22
20240221,145900,885275550,5050,5040,5050,5040,11
20240221,145800,885220010,5040,5040,5040,5040,164
20240221,145700,884393450,5040,5040,5050,5040,545
20240221,145600,881645220,5040,5040,5040,5040,413
20240221,145500,879563700,5060,5050,5060,5040,3026
20240221,145400,864282640,5040,5040,5050,5040,110
20240221,145300,863727240,5040,5040,5040,5040,326
20240221,145200,862084200,5050,5040,5050,5040,244
20240221,145100,860854000,5040,5050,5050,5040,101
20240221,145000,860343960,5040,5040,5040,5040,986
20240221,144900,855374520,5040,5040,5040,5040,185
20240221,144800,854442120,5030,5030,5030,5030,89
20240221,144700,853994450,5040,5040,5040,5040,14
20240221,144600,853923890,5040,5040,5040,5040,196
20240221,144500,852936050,5040,5050,5050,5040,81
20240221,144400,852527010,5040,5040,5040,5040,800
20240221,144300,848495010,5050,5040,5050,5040,2
20240221,144200,848484920,5050,5050,5050,5050,2062
20240221,144100,838071820,5060,5060,5060,5040,3
20240221,144000,838056660,5040,5040,5060,5040,104
20240221,143900,837530940,5060,5060,5060,5060,0
20240221,143800,837530940,5060,5040,5060,5040,647
20240221,143700,834268880,5040,5040,5040,5040,1001
20240221,143600,829223840,5060,5060,5060,5060,1
20240221,143500,829218780,5040,5060,5060,5040,6
20240221,143400,829188440,5060,5040,5060,5040,201
20240221,143300,828171400,5060,5060,5060,5060,0
20240221,143200,828171400,5060,5040,5060,5040,2
20240221,143100,828161300,5040,5040,5070,5040,211
20240221,143000,827091860,5070,5060,5070,5060,2983
20240221,142900,811982750,5060,5040,5060,5040,2277
20240221,142800,800492140,5040,5040,5040,5040,1
20240221,142700,800487100,5050,5040,5050,5040,469
20240221,142600,798121310,5040,5040,5040,5040,125
20240221,142500,797491310,5050,5040,5050,5040,516
20240221,142400,794890260,5040,5040,5040,5040,201
20240221,142300,793877220,5050,5040,5050,5040,564
20240221,142200,791034650,5030,5040,5040,5030,398
20240221,142100,789032700,5030,5030,5030,5030,107
20240221,142000,788494490,5030,5030,5030,5030,75
20240221,141900,788117240,5030,5040,5040,5030,1076
20240221,141800,782694330,5040,5040,5040,5040,7
20240221,141700,782659050,5040,5040,5040,5040,0
20240221,141600,782659050,5040,5030,5040,5030,144
20240221,141500,781933300,5030,5030,5040,5030,25
20240221,141400,781807510,5030,5030,5030,5030,2855
20240221,141300,767446860,5030,5030,5040,5030,3267
20240221,141200,751013830,5030,5040,5040,5030,105
20240221,141100,750484640,5040,5040,5040,5040,10
20240221,141000,750434240,5050,5050,5050,5030,335
20240221,140900,748742530,5050,5040,5050,5030,2501
20240221,140800,736160650,5040,5040,5040,5040,501
20240221,140700,733635610,5040,5040,5040,5040,1
20240221,140600,733630570,5050,5050,5050,5050,0
20240221,140500,733630570,5050,5050,5050,5040,52
20240221,140400,733367980,5040,5040,5040,5040,2
20240221,140300,733357900,5040,5040,5040,5040,0
20240221,140200,733357900,5040,5040,5040,5040,221
20240221,140100,732244060,5050,5050,5050,5050,2
20240221,140000,732233960,5050,5050,5050,5050,125
20240221,135900,731602710,5040,5040,5050,5040,1952
20240221,135800,721746920,5030,5050,5050,5030,2021
20240221,135700,711557530,5050,5050,5050,5050,801
20240221,135600,707512480,5050,5050,5050,5050,0
20240221,135500,707512480,5050,5050,5050,5050,0
20240221,135400,707512480,5050,5050,5050,5050,25
20240221,135300,707386230,5060,5060,5060,5060,202
20240221,135200,706364110,5060,5060,5060,5060,227
20240221,135100,705215490,5060,5060,5060,5060,12
20240221,135000,705154770,5050,5050,5050,5050,835
20240221,134900,700938020,5050,5050,5050,5050,0
20240221,134800,700938020,5050,5050,5050,5050,25
20240221,134700,700811770,5050,5060,5060,5050,252
20240221,134600,699538170,5060,5060,5060,5060,0
20240221,134500,699538170,5060,5060,5060,5060,0
20240221,134400,699538170,5060,5060,5060,5060,223
20240221,134300,698409790,5060,5060,5060,5060,10
20240221,134200,698359190,5050,5050,5050,5050,99
20240221,134100,697859240,5050,5050,5050,5050,181
20240221,134000,696945190,5050,5050,5050,5050,5
20240221,133900,696919940,5050,5040,5050,5040,74
20240221,133800,696546780,5040,5040,5040,5040,0
20240221,133700,696546780,5040,5050,5050,5040,601
20240221,133600,693511740,5050,5040,5050,5040,10
20240221,133500,693461320,5040,5040,5040,5040,8
20240221,133400,693421000,5040,5040,5050,5040,207
20240221,133300,692376710,5040,5040,5040,5040,14
20240221,133200,692306150,5040,5040,5040,5030,56
20240221,133100,692024160,5040,5040,5040,5040,2
20240221,133000,692014080,5040,5030,5040,5030,254
20240221,132900,690735980,5030,5030,5030,5030,35
20240221,132800,690559930,5040,5040,5040,5040,1
20240221,132700,690554890,5030,5030,5030,5030,0
20240221,132600,690554890,5030,5040,5040,5030,215
20240221,132500,689471430,5040,5040,5040,5040,0
20240221,132400,689471430,5040,5030,5040,5030,26
20240221,132300,689340640,5040,5040,5040,5040,27
20240221,132200,689204560,5040,5040,5040,5040,21
20240221,132100,689098720,5040,5040,5040,5040,17
20240221,132000,689013040,5050,5050,5050,5050,2
20240221,131900,689002940,5050,5030,5050,5030,287
20240221,131800,687554650,5030,5030,5030,5030,43
20240221,131700,687338360,5020,5030,5030,5020,33
20240221,131600,687172620,5030,5030,5030,5030,600
20240221,131500,684154620,5050,5050,5050,5050,0
20240221,131400,684154620,5050,5030,5050,5030,21
20240221,131300,684048970,5050,5050,5050,5050,0
20240221,131200,684048970,5050,5050,5050,5050,0
20240221,131100,684048970,5050,5050,5050,5050,25
20240221,131000,683922720,5020,5050,5050,5020,901
20240221,130900,679397210,5030,5050,5050,5030,57
20240221,130800,679109860,5050,5050,5050,5050,10
20240221,130700,679059360,5030,5030,5030,5030,102
20240221,130600,678546300,5030,5030,5030,5030,410
20240221,130500,676484000,5020,5030,5030,5020,305
20240221,130400,674950100,5030,5030,5030,5030,0
20240221,130300,674950100,5030,5030,5030,5030,0
20240221,130200,674950100,5030,5050,5050,5030,27
20240221,130100,674814250,5050,5030,5050,5030,1216
20240221,130000,668693770,5030,5030,5030,5030,0
20240221,125900,668693770,5030,5040,5040,5030,26
20240221,125800,668562980,5030,5030,5030,5030,0
20240221,125700,668562980,5030,5040,5040,5030,4532
20240221,125600,645766950,5030,5050,5050,5030,1739
20240221,125500,637019550,5040,5040,5040,5040,8
20240221,125400,636979230,5040,5040,5040,5040,36
20240221,125300,636797790,5030,5030,5030,5030,25
20240221,125200,636672040,5040,5040,5050,5040,366
20240221,125100,634827250,5040,5040,5040,5040,49
20240221,125000,634580290,5040,5040,5040,5040,36
20240221,124900,634398850,5040,5040,5040,5040,1
20240221,124800,634393810,5040,5040,5040,5040,300
20240221,124700,632881810,5040,5040,5040,5040,25
20240221,124600,632755810,5040,5040,5040,5040,0
20240221,124500,632755810,5040,5040,5040,5040,0
20240221,124400,632755810,5040,5050,5050,5040,4
20240221,124300,632735620,5050,5050,5050,5050,41
20240221,124200,632528570,5050,5050,5050,5050,154
20240221,124100,631750870,5050,5050,5050,5050,0
20240221,124000,631750870,5050,5050,5050,5050,6
20240221,123900,631720570,5050,5050,5050,5050,0
20240221,123800,631720570,5050,5060,5060,5050,25
20240221,123700,631594130,5050,5050,5050,5050,4
20240221,123600,631573930,5060,5060,5060,5060,2
20240221,123500,631563810,5060,5060,5060,5060,50
20240221,123400,631310810,5070,5050,5070,5050,4096
20240221,123300,610593850,5050,5040,5050,5040,20
20240221,123200,610493040,5040,5040,5040,5040,61
20240221,123100,610185600,5040,5040,5040,5040,365
20240221,123000,608346000,5040,5040,5040,5040,0
20240221,122900,608346000,5040,5040,5040,5040,141
20240221,122800,607635360,5040,5040,5040,5040,33
20240221,122700,607469040,5040,5040,5040,5040,50
20240221,122600,607217040,5040,5040,5040,5040,1
20240221,122500,607212000,5050,5030,5050,5030,64
20240221,122400,606890010,5030,5040,5040,5030,17
20240221,122300,606804340,5040,5040,5040,5040,0
20240221,122200,606804340,5040,5040,5040,5040,3
20240221,122100,606789220,5030,5040,5040,5030,7020
20240221,122000,571408790,5050,5040,5050,5040,440
20240221,121900,569190690,5050,5050,5050,5050,0
20240221,121800,569190690,5050,5050,5050,5050,50
20240221,121700,568938190,5050,5050,5050,5050,56
20240221,121600,568655390,5050,5050,5050,5050,102
20240221,121500,568140290,5050,5050,5050,5050,25
20240221,121400,568014040,5050,5050,5050,5050,1
20240221,121300,568008990,5060,5060,5060,5060,0
20240221,121200,568008990,5060,5060,5060,5040,1602
20240221,121100,559934870,5040,5050,5050,5040,1194
20240221,121000,553905180,5040,5040,5040,5040,138
20240221,120900,553209660,5040,5040,5040,5040,0
20240221,120800,553209660,5040,5040,5040,5040,56
20240221,120700,552927420,5040,5040,5040,5040,100
20240221,120600,552423420,5050,5050,5050,5050,0
20240221,120500,552423420,5050,5050,5050,5050,41
20240221,120400,552216370,5050,5050,5050,5050,256
20240221,120300,550923570,5060,5060,5060,5060,2
20240221,120200,550913450,5050,5050,5050,5050,25
20240221,120100,550787200,5060,5060,5060,5060,14
20240221,120000,550716360,5070,5070,5070,5070,1
20240221,115900,550711290,5040,5040,5040,5040,0
20240221,115800,550711290,5040,5050,5050,5040,22
20240221,115700,550600250,5050,5050,5050,5050,210
20240221,115600,549539750,5070,5070,5070,5070,0
20240221,115500,549539750,5070,5070,5070,5070,0
20240221,115400,549539750,5070,5070,5070,5070,0
20240221,115300,549539750,5070,5070,5070,5070,417
20240221,115200,547425560,5070,5050,5070,5050,97
20240221,115100,546935650,5050,5050,5050,5050,25
20240221,115000,546809400,5050,5050,5050,5050,30
20240221,114900,546657900,5050,5050,5050,5050,3
20240221,114800,546642750,5060,5060,5060,5060,0
20240221,114700,546642750,5060,5060,5060,5060,1
20240221,114600,546637690,5040,5040,5040,5040,0
20240221,114500,546637690,5040,5050,5050,5040,1257
20240221,114400,540292130,5050,5050,5050,5050,25
20240221,114300,540165880,5060,5060,5060,5060,2
20240221,114200,540155760,5060,5060,5060,5060,40
20240221,114100,539953360,5060,5060,5060,5060,0
20240221,114000,539953360,5060,5060,5060,5060,17
20240221,113900,539867340,5060,5060,5060,5060,14
20240221,113800,539796500,5060,5050,5060,5050,71
20240221,113700,539437940,5050,5050,5050,5050,25
20240221,113600,539311690,5050,5050,5050,5050,224
20240221,113500,538180490,5060,5060,5060,5060,336
20240221,113400,536480330,5060,5060,5060,5060,50
20240221,113300,536227330,5070,5070,5070,5070,10
20240221,113200,536176630,5070,5060,5070,5060,175
20240221,113100,535290130,5060,5060,5060,5060,250
20240221,113000,534025130,5060,5060,5060,5060,50
20240221,112900,533772130,5070,5070,5070,5070,1
20240221,112800,533767060,5070,5070,5070,5070,100
20240221,112700,533260060,5050,5050,5050,5050,25
20240221,112600,533133810,5050,5050,5050,5050,0
20240221,112500,533133810,5050,5050,5050,5050,600
20240221,112400,530103810,5050,5050,5050,5050,1043
20240221,112300,524836660,5050,5050,5050,5050,0
20240221,112200,524836660,5050,5050,5050,5050,0
20240221,112100,524836660,5050,5050,5050,5050,7
20240221,112000,524801310,5070,5070,5070,5070,5
20240221,111900,524775960,5050,5050,5050,5050,0
20240221,111800,524775960,5050,5050,5050,5050,339
20240221,111700,523064010,5050,5060,5060,5050,2024
20240221,111600,512832190,5070,5060,5070,5060,27
20240221,111500,512695550,5060,5060,5060,5060,0
20240221,111400,512695550,5060,5060,5060,5060,0
20240221,111300,512695550,5060,5070,5070,5060,26
20240221,111200,512563980,5070,5070,5070,5070,0
20240221,111100,512563980,5070,5070,5070,5070,1
20240221,111000,512558910,5070,5070,5070,5070,2
20240221,110900,512548770,5070,5070,5070,5070,975
20240221,110800,507605520,5070,5070,5070,5070,2231
20240221,110700,496294350,5070,5070,5070,5070,0
20240221,110600,496294350,5070,5070,5070,5070,0
20240221,110500,496294350,5070,5060,5070,5060,2147
20240221,110400,485409870,5060,5060,5060,5060,21
20240221,110300,485303610,5050,5060,5060,5050,45
20240221,110200,485076300,5060,5060,5060,5050,85
20240221,110100,484646450,5050,5050,5050,5050,364
20240221,110000,482808250,5050,5060,5060,5050,20
20240221,105900,482707240,5070,5070,5070,5070,1
20240221,105800,482702170,5050,5070,5070,5050,145
20240221,105700,481968900,5070,5050,5070,5050,1102
20240221,105600,476403600,5050,5050,5050,5050,0
20240221,105500,476403600,5050,5050,5050,5050,0
20240221,105400,476403600,5050,5050,5050,5050,25
20240221,105300,476277350,5050,5050,5050,5050,40
20240221,105200,476075350,5050,5050,5050,5050,425
20240221,105100,473929100,5050,5050,5050,5050,2000
20240221,105000,463829100,5050,5050,5050,5050,125
20240221,104900,463197850,5070,5070,5070,5050,181
20240221,104800,462283320,5070,5070,5070,5070,32
20240221,104700,462121080,5050,5050,5050,5050,25
20240221,104600,461994830,5050,5070,5070,5050,1214
20240221,104500,455863890,5070,5070,5070,5070,0
20240221,104400,455863890,5070,5060,5070,5060,274
20240221,104300,454477430,5050,5050,5050,5050,1
20240221,104200,454472380,5050,5050,5050,5050,775
20240221,104100,450558630,5060,5060,5060,5060,135
20240221,104000,449875530,5060,5050,5060,5050,906
20240221,103900,445300170,5040,5050,5050,5030,14418
20240221,103800,372678380,5060,5060,5060,5060,1204
20240221,103700,366586140,5060,5060,5060,5060,3072
20240221,103600,351041820,5060,5060,5060,5060,1625
20240221,103500,342819320,5060,5060,5060,5060,1933
20240221,103400,333038340,5060,5060,5060,5060,20
20240221,103300,332937140,5060,5060,5060,5060,0
20240221,103200,332937140,5060,5060,5060,5060,195
20240221,103100,331950440,5060,5070,5070,5060,744
20240221,103000,328184830,5070,5070,5070,5070,402
20240221,102900,326146690,5070,5070,5070,5070,1975
20240221,102800,316133440,5070,5070,5070,5070,242
20240221,102700,314906500,5070,5070,5070,5070,110
20240221,102600,314348800,5070,5080,5080,5070,26
20240221,102500,314216970,5070,5070,5070,5070,10
20240221,102400,314166270,5070,5070,5070,5070,204
20240221,102300,313131990,5070,5070,5070,5070,0
20240221,102200,313131990,5070,5070,5070,5070,2357
20240221,102100,301182000,5080,5080,5080,5080,85
20240221,102000,300750200,5090,5090,5090,5090,1
20240221,101900,300745110,5070,5090,5090,5070,26
20240221,101800,300613270,5090,5080,5090,5080,347
20240221,101700,298850490,5080,5080,5080,5070,90
20240221,101600,298393530,5070,5080,5080,5070,1032
20240221,101500,293161240,5080,5080,5080,5080,15
20240221,101400,293085040,5080,5080,5080,5080,0
20240221,101300,293085040,5080,5070,5080,5070,370
20240221,101200,291207260,5080,5080,5080,5080,24
20240221,101100,291085340,5080,5080,5080,5070,428
20240221,101000,288913100,5080,5070,5080,5070,900
20240221,100900,284342100,5070,5070,5070,5070,1952
20240221,100800,274445460,5070,5070,5070,5070,877
20240221,100700,269999070,5060,5060,5060,5060,58
20240221,100600,269705590,5060,5060,5060,5060,2
20240221,100500,269695470,5060,5070,5070,5050,42
20240221,100400,269483150,5060,5060,5060,5060,107
20240221,100300,268941730,5060,5060,5060,5060,57
20240221,100200,268653310,5060,5060,5060,5060,5
20240221,100100,268628010,5060,5060,5070,5040,5599
20240221,100000,240361440,5060,5060,5060,5060,419
20240221,095900,238241300,5070,5060,5070,5060,47
20240221,095800,238003460,5060,5060,5060,5060,0
20240221,095700,238003460,5060,5060,5060,5060,1
20240221,095600,237998400,5050,5050,5050,5050,25
20240221,095500,237872150,5060,5060,5060,5060,2
20240221,095400,237862030,5070,5060,5070,5060,4
20240221,095300,237841760,5050,5050,5050,5050,1534
20240221,095200,230095060,5060,5050,5060,5050,80
20240221,095100,229690760,5050,5050,5050,5050,58
20240221,095000,229397860,5060,5070,5070,5060,31
20240221,094900,229240790,5050,5060,5060,5050,349
20240221,094800,227478330,5050,5080,5080,5050,1082
20240221,094700,222010300,5080,5060,5080,5060,250
20240221,094600,220745200,5070,5070,5070,5070,31
20240221,094500,220588030,5070,5060,5070,5060,224
20240221,094400,219452650,5070,5050,5070,5050,35
20240221,094300,219275700,5050,5050,5050,5050,0
20240221,094200,219275700,5050,5050,5050,5050,2671
20240221,094100,205787150,5050,5050,5050,5050,0
20240221,094000,205787150,5050,5060,5060,5050,1530
20240221,093900,198059600,5060,5060,5060,5060,2333
20240221,093800,186254620,5070,5070,5080,5060,1019
20240221,093700,181088440,5090,5080,5090,5070,48
20240221,093600,180844620,5090,5090,5090,5070,620
20240221,093500,177695230,5090,5090,5090,5090,11
20240221,093400,177639240,5090,5090,5090,5080,611
20240221,093300,174529450,5070,5070,5070,5070,1000
20240221,093200,169459450,5070,5070,5100,5070,299
20240221,093100,167940960,5080,5070,5100,5070,231
20240221,093000,166767710,5070,5100,5100,5070,387
20240221,092900,164799380,5100,5080,5100,5070,210
20240221,092800,163729410,5080,5080,5080,5080,1001
20240221,092700,158644330,5080,5080,5080,5080,10
20240221,092600,158593530,5070,5070,5070,5070,34
20240221,092500,158421150,5070,5080,5080,5070,400
20240221,092400,156392150,5080,5080,5090,5080,239
20240221,092300,155176070,5090,5090,5090,5090,314
20240221,092200,153577810,5090,5090,5100,5080,64
20240221,092100,153252400,5090,5100,5110,5090,4147
20240221,092000,132133650,5100,5110,5110,5090,291
20240221,091900,130649800,5110,5110,5110,5100,1960
20240221,091800,120639970,5100,5100,5100,5100,1417
20240221,091700,113413270,5100,5090,5100,5090,645
20240221,091600,110129720,5090,5080,5090,5070,648
20240221,091500,106833360,5090,5090,5090,5090,13
20240221,091400,106767190,5080,5080,5080,5080,195
20240221,091300,105776590,5070,5070,5070,5070,3011
20240221,091200,90510820,5080,5080,5080,5080,110
20240221,091100,89952020,5090,5090,5090,5090,40
20240221,091000,89748420,5090,5090,5090,5090,159
20240221,090900,88939110,5070,5100,5100,5070,954
20240221,090800,84082680,5100,5090,5100,5090,1258
20240221,090700,77679150,5090,5080,5090,5080,234
20240221,090600,76490330,5070,5080,5080,5070,159
20240221,090500,75684000,5080,5070,5080,5070,3146
20240221,090400,59733480,5070,5050,5070,5030,419
20240221,090300,57616630,5040,5040,5040,5030,2239
20240221,090200,46350970,5040,5020,5040,5020,976
20240221,090100,41442580,5030,5030,5030,5030,1927
20240221,090000,31749770,5030,5050,5050,5030,6301