KissMeData/034220/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191500,7050739110,11680,11680,11680,11680,56577
20240222,191400,7050739110,11680,11680,11680,11680,0
20240222,191300,7050739110,11680,11680,11680,11680,0
20240222,191200,7050739110,11680,11680,11680,11680,0
20240222,191100,7050739110,11680,11680,11680,11680,0
20240222,191000,7050739110,11680,11680,11680,11680,0
20240222,190900,7050739110,11680,11680,11680,11680,0
20240222,190800,7050739110,11680,11680,11680,11680,0
20240222,190700,7050739110,11680,11680,11680,11680,0
20240222,190600,7050739110,11680,11680,11680,11680,0
20240222,190500,7050739110,11680,11680,11680,11680,0
20240222,190400,7050739110,11680,11680,11680,11680,0
20240222,190300,7050739110,11680,11680,11680,11680,0
20240222,190200,7050739110,11680,11680,11680,11680,0
20240222,190100,7050739110,11680,11680,11680,11680,0
20240222,190000,7050739110,11680,11680,11680,11680,0
20240222,185900,7050739110,11680,11680,11680,11680,0
20240222,185800,7050739110,11680,11680,11680,11680,0
20240222,185700,7050739110,11680,11680,11680,11680,0
20240222,185600,7050739110,11680,11680,11680,11680,0
20240222,185500,7050739110,11680,11680,11680,11680,0
20240222,185400,7050739110,11680,11680,11680,11680,0
20240222,185300,7050739110,11680,11680,11680,11680,0
20240222,185200,7050739110,11680,11680,11680,11680,0
20240222,185100,7050739110,11680,11680,11680,11680,0
20240222,185000,7050739110,11680,11680,11680,11680,0
20240222,184900,7050739110,11680,11680,11680,11680,0
20240222,184800,7050739110,11680,11680,11680,11680,0
20240222,184700,7050739110,11680,11680,11680,11680,0
20240222,184600,7050739110,11680,11680,11680,11680,0
20240222,184500,7050739110,11680,11680,11680,11680,56577
20240222,184400,7050739110,11680,11680,11680,11680,0
20240222,184300,7050739110,11680,11680,11680,11680,0
20240222,184200,7050739110,11680,11680,11680,11680,0
20240222,184100,7050739110,11680,11680,11680,11680,0
20240222,184000,7050739110,11680,11680,11680,11680,0
20240222,183900,7050739110,11680,11680,11680,11680,0
20240222,183800,7050739110,11680,11680,11680,11680,0
20240222,183700,7050739110,11680,11680,11680,11680,0
20240222,183600,7050739110,11680,11680,11680,11680,0
20240222,183500,7050739110,11680,11680,11680,11680,0
20240222,183400,7050739110,11680,11680,11680,11680,0
20240222,183300,7050739110,11680,11680,11680,11680,0
20240222,183200,7050739110,11680,11680,11680,11680,0
20240222,183100,7050739110,11680,11680,11680,11680,0
20240222,183000,7050739110,11680,11680,11680,11680,0
20240222,182900,7050739110,11680,11680,11680,11680,0
20240222,182800,7050739110,11680,11680,11680,11680,0
20240222,182700,7050739110,11680,11680,11680,11680,0
20240222,182600,7050739110,11680,11680,11680,11680,0
20240222,182500,7050739110,11680,11680,11680,11680,0
20240222,182400,7050739110,11680,11680,11680,11680,0
20240222,182300,7050739110,11680,11680,11680,11680,0
20240222,182200,7050739110,11680,11680,11680,11680,0
20240222,182100,7050739110,11680,11680,11680,11680,0
20240222,182000,7050739110,11680,11680,11680,11680,0
20240222,181900,7050739110,11680,11680,11680,11680,0
20240222,181800,7050739110,11680,11680,11680,11680,0
20240222,181700,7050739110,11680,11680,11680,11680,0
20240222,181600,7050739110,11680,11680,11680,11680,0
20240222,181500,7050739110,11680,11680,11680,11680,56577
20240222,181400,7050739110,11680,11680,11680,11680,0
20240222,181300,7050739110,11680,11680,11680,11680,0
20240222,181200,7050739110,11680,11680,11680,11680,0
20240222,181100,7050739110,11680,11680,11680,11680,0
20240222,181000,7050739110,11680,11680,11680,11680,0
20240222,180900,7050739110,11680,11680,11680,11680,0
20240222,180800,7050739110,11680,11680,11680,11680,0
20240222,180700,7050739110,11680,11680,11680,11680,0
20240222,180600,7050739110,11680,11680,11680,11680,0
20240222,180500,7050739110,11680,11680,11680,11680,0
20240222,180400,7050739110,11680,11680,11680,11680,0
20240222,180300,7050739110,11680,11680,11680,11680,0
20240222,180200,7050739110,11680,11680,11680,11680,0
20240222,180100,7050739110,11680,11680,11680,11680,0
20240222,180000,7050739110,11680,11680,11680,11680,0
20240222,175900,7050739110,11680,11680,11680,11680,0
20240222,175800,7050739110,11680,11680,11680,11680,0
20240222,175700,7050739110,11680,11680,11680,11680,0
20240222,175600,7050739110,11680,11680,11680,11680,0
20240222,175500,7050739110,11680,11680,11680,11680,0
20240222,175400,7050739110,11680,11680,11680,11680,0
20240222,175300,7050739110,11680,11680,11680,11680,0
20240222,175200,7050739110,11680,11680,11680,11680,0
20240222,175100,7050739110,11680,11680,11680,11680,0
20240222,175000,7050739110,11680,11680,11680,11680,0
20240222,174900,7050739110,11680,11680,11680,11680,0
20240222,174800,7050739110,11680,11680,11680,11680,0
20240222,174700,7050739110,11680,11680,11680,11680,0
20240222,174600,7050739110,11680,11680,11680,11680,0
20240222,174500,7050739110,11680,11680,11680,11680,56577
20240222,174400,7050739110,11680,11680,11680,11680,0
20240222,174300,7050739110,11680,11680,11680,11680,0
20240222,174200,7050739110,11680,11680,11680,11680,0
20240222,174100,7050739110,11680,11680,11680,11680,0
20240222,174000,7050739110,11680,11680,11680,11680,0
20240222,173900,7050739110,11680,11680,11680,11680,0
20240222,173800,7050739110,11680,11680,11680,11680,0
20240222,173700,7050739110,11680,11680,11680,11680,0
20240222,173600,7050739110,11680,11680,11680,11680,0
20240222,173500,7050739110,11680,11680,11680,11680,0
20240222,173400,7050739110,11680,11680,11680,11680,0
20240222,173300,7050739110,11680,11680,11680,11680,0
20240222,173200,7050739110,11680,11680,11680,11680,0
20240222,173100,7050739110,11680,11680,11680,11680,0
20240222,173000,7050739110,11680,11680,11680,11680,0
20240222,172900,7050739110,11680,11680,11680,11680,0
20240222,172800,7050739110,11680,11680,11680,11680,0
20240222,172700,7050739110,11680,11680,11680,11680,0
20240222,172600,7050739110,11680,11680,11680,11680,0
20240222,172500,7050739110,11680,11680,11680,11680,0
20240222,172400,7050739110,11680,11680,11680,11680,0
20240222,172300,7050739110,11680,11680,11680,11680,0
20240222,172200,7050739110,11680,11680,11680,11680,0
20240222,172100,7050739110,11680,11680,11680,11680,0
20240222,172000,7050739110,11680,11680,11680,11680,0
20240222,171900,7050739110,11680,11680,11680,11680,0
20240222,171800,7050739110,11680,11680,11680,11680,0
20240222,171700,7050739110,11680,11680,11680,11680,0
20240222,171600,7050739110,11680,11680,11680,11680,0
20240222,171500,7050739110,11680,11680,11680,11680,56577
20240222,171400,7050739110,11680,11680,11680,11680,0
20240222,171300,7050739110,11680,11680,11680,11680,0
20240222,171200,7050739110,11680,11680,11680,11680,0
20240222,171100,7050739110,11680,11680,11680,11680,0
20240222,171000,7050739110,11680,11680,11680,11680,0
20240222,170900,7050739110,11680,11680,11680,11680,0
20240222,170800,7050739110,11680,11680,11680,11680,0
20240222,170700,7050739110,11680,11680,11680,11680,0
20240222,170600,7050739110,11680,11680,11680,11680,0
20240222,170500,7050739110,11680,11680,11680,11680,0
20240222,170400,7050739110,11680,11680,11680,11680,0
20240222,170300,7050739110,11680,11680,11680,11680,0
20240222,170200,7050739110,11680,11680,11680,11680,0
20240222,170100,7050739110,11680,11680,11680,11680,0
20240222,170000,7050739110,11680,11680,11680,11680,0
20240222,165900,7050739110,11680,11680,11680,11680,0
20240222,165800,7050739110,11680,11680,11680,11680,0
20240222,165700,7050739110,11680,11680,11680,11680,0
20240222,165600,7050739110,11680,11680,11680,11680,0
20240222,165500,7050739110,11680,11680,11680,11680,0
20240222,165400,7050739110,11680,11680,11680,11680,0
20240222,165300,7050739110,11680,11680,11680,11680,0
20240222,165200,7050739110,11680,11680,11680,11680,0
20240222,165100,7050739110,11680,11680,11680,11680,0
20240222,165000,7050739110,11680,11680,11680,11680,0
20240222,164900,7050739110,11680,11680,11680,11680,0
20240222,164800,7050739110,11680,11680,11680,11680,0
20240222,164700,7050739110,11680,11680,11680,11680,0
20240222,164600,7050739110,11680,11680,11680,11680,0
20240222,164500,7050739110,11680,11680,11680,11680,56577
20240222,164400,7050739110,11680,11680,11680,11680,0
20240222,164300,7050739110,11680,11680,11680,11680,0
20240222,164200,7050739110,11680,11680,11680,11680,0
20240222,164100,7050739110,11680,11680,11680,11680,0
20240222,164000,7050739110,11680,11680,11680,11680,0
20240222,163900,7050739110,11680,11680,11680,11680,0
20240222,163800,7050739110,11680,11680,11680,11680,0
20240222,163700,7050739110,11680,11680,11680,11680,0
20240222,163600,7050739110,11680,11680,11680,11680,0
20240222,163500,7050739110,11680,11680,11680,11680,0
20240222,163400,7050739110,11680,11680,11680,11680,0
20240222,163300,7050739110,11680,11680,11680,11680,0
20240222,163200,7050739110,11680,11680,11680,11680,0
20240222,163100,7050739110,11680,11680,11680,11680,0
20240222,163000,7050739110,11680,11680,11680,11680,0
20240222,162900,7050739110,11680,11680,11680,11680,0
20240222,162800,7050739110,11680,11680,11680,11680,0
20240222,162700,7050739110,11680,11680,11680,11680,0
20240222,162600,7050739110,11680,11680,11680,11680,0
20240222,162500,7050739110,11680,11680,11680,11680,0
20240222,162400,7050739110,11680,11680,11680,11680,0
20240222,162300,7050739110,11680,11680,11680,11680,0
20240222,162200,7050739110,11680,11680,11680,11680,0
20240222,162100,7050739110,11680,11680,11680,11680,0
20240222,162000,7050739110,11680,11680,11680,11680,0
20240222,161900,7050739110,11680,11680,11680,11680,0
20240222,161800,7050739110,11680,11680,11680,11680,0
20240222,161700,7050739110,11680,11680,11680,11680,0
20240222,161600,7050739110,11680,11680,11680,11680,0
20240222,161500,7050739110,11680,11680,11680,11680,56577
20240222,161400,7050739110,11680,11680,11680,11680,0
20240222,161300,7050739110,11680,11680,11680,11680,0
20240222,161200,7050739110,11680,11680,11680,11680,0
20240222,161100,7050739110,11680,11680,11680,11680,0
20240222,161000,7050739110,11680,11680,11680,11680,0
20240222,160900,7050739110,11680,11680,11680,11680,0
20240222,160800,7050739110,11680,11680,11680,11680,0
20240222,160700,7050739110,11680,11680,11680,11680,0
20240222,160600,7050739110,11680,11680,11680,11680,0
20240222,160500,7050739110,11680,11680,11680,11680,0
20240222,160400,7050739110,11680,11680,11680,11680,0
20240222,160300,7050739110,11680,11680,11680,11680,0
20240222,160200,7050739110,11680,11680,11680,11680,0
20240222,160100,7050739110,11680,11680,11680,11680,0
20240222,160000,7050739110,11680,11680,11680,11680,0
20240222,155900,7050739110,11680,11680,11680,11680,0
20240222,155800,7050739110,11680,11680,11680,11680,0
20240222,155700,7050739110,11680,11680,11680,11680,0
20240222,155600,7050739110,11680,11680,11680,11680,0
20240222,155500,7050739110,11680,11680,11680,11680,0
20240222,155400,7050739110,11680,11680,11680,11680,0
20240222,155300,7050739110,11680,11680,11680,11680,0
20240222,155200,7050739110,11680,11680,11680,11680,0
20240222,155100,7050739110,11680,11680,11680,11680,0
20240222,155000,7050739110,11680,11680,11680,11680,0
20240222,154900,7050739110,11680,11680,11680,11680,0
20240222,154800,7050739110,11680,11680,11680,11680,0
20240222,154700,7050739110,11680,11680,11680,11680,0
20240222,154600,7050739110,11680,11680,11680,11680,0
20240222,154500,7050739110,11680,11680,11680,11680,56577
20240222,154400,7050739110,11680,11680,11680,11680,0
20240222,154300,7050739110,11680,11680,11680,11680,0
20240222,154200,7050739110,11680,11680,11680,11680,0
20240222,154100,7050739110,11680,11680,11680,11680,0
20240222,154000,7050739110,11680,11680,11680,11680,0
20240222,153900,7050739110,11680,11680,11680,11680,0
20240222,153800,7050739110,11680,11680,11680,11680,0
20240222,153700,7050739110,11680,11680,11680,11680,0
20240222,153600,7050739110,11680,11680,11680,11680,0
20240222,153500,7050739110,11680,11680,11680,11680,0
20240222,153400,7050739110,11680,11680,11680,11680,0
20240222,153300,7050739110,11680,11680,11680,11680,0
20240222,153200,7050739110,11680,11680,11680,11680,0
20240222,153100,7050739110,11680,11680,11680,11680,0
20240222,153000,7050739110,11680,11680,11680,11680,56577
20240222,152900,6389919750,11690,11690,11690,11690,0
20240222,152800,6389919750,11690,11690,11690,11690,0
20240222,152700,6389919750,11690,11690,11690,11690,0
20240222,152600,6389919750,11690,11690,11690,11690,0
20240222,152500,6389919750,11690,11690,11690,11690,0
20240222,152400,6389919750,11690,11690,11690,11690,0
20240222,152300,6389919750,11690,11690,11690,11690,0
20240222,152200,6389919750,11690,11690,11690,11690,0
20240222,152100,6389919750,11690,11690,11690,11690,0
20240222,152000,6389919750,11690,11690,11690,11690,0
20240222,151900,6389919750,11690,11690,11700,11680,2893
20240222,151800,6356098610,11690,11670,11690,11670,2365
20240222,151700,6328461910,11680,11690,11690,11670,7810
20240222,151600,6237268730,11690,11690,11690,11680,3977
20240222,151500,6190809530,11680,11700,11700,11680,5152
20240222,151400,6130605690,11690,11690,11700,11690,3509
20240222,151300,6089583660,11690,11690,11700,11680,3990
20240222,151200,6042947840,11680,11690,11700,11680,5055
20240222,151100,5983856040,11690,11700,11700,11690,881
20240222,151000,5973549310,11690,11690,11700,11680,9232
20240222,150900,5865645060,11690,11710,11710,11690,12395
20240222,150800,5720638990,11710,11720,11720,11700,8286
20240222,150700,5623677850,11700,11720,11720,11700,10461
20240222,150600,5501246540,11710,11720,11720,11700,2143
20240222,150500,5476152240,11710,11710,11720,11700,9205
20240222,150400,5368426960,11700,11710,11710,11700,2374
20240222,150300,5340629230,11700,11710,11710,11700,744
20240222,150200,5331918430,11700,11710,11710,11700,1258
20240222,150100,5317189090,11700,11710,11710,11700,607
20240222,150000,5310082050,11700,11710,11710,11700,2016
20240222,145900,5286480700,11700,11710,11710,11700,665
20240222,145800,5278695530,11700,11700,11710,11700,621
20240222,145700,5271424620,11700,11700,11710,11700,7770
20240222,145600,5180505170,11700,11700,11710,11700,471
20240222,145500,5174991940,11700,11700,11710,11700,836
20240222,145400,5165207720,11700,11710,11720,11700,288
20240222,145300,5161834890,11710,11720,11720,11700,4132
20240222,145200,5113446430,11710,11720,11730,11710,7700
20240222,145100,5023218500,11720,11730,11730,11720,333
20240222,145000,5019312940,11720,11730,11730,11720,220
20240222,144900,5016732700,11720,11730,11730,11720,388
20240222,144800,5012182060,11720,11720,11730,11720,894
20240222,144700,5001700630,11720,11720,11730,11710,2827
20240222,144600,4968566590,11720,11720,11730,11720,702
20240222,144500,4960336120,11720,11730,11730,11720,569
20240222,144400,4953662710,11720,11720,11730,11720,1873
20240222,144300,4931704000,11720,11730,11730,11720,923
20240222,144200,4920884490,11720,11720,11730,11710,411
20240222,144100,4916065140,11720,11720,11720,11710,724
20240222,144000,4907580290,11710,11720,11720,11710,1335
20240222,143900,4891936050,11710,11720,11720,11710,903
20240222,143800,4881354220,11710,11720,11720,11710,410
20240222,143700,4876550630,11710,11720,11720,11710,588
20240222,143600,4869661410,11710,11710,11720,11710,352
20240222,143500,4865537790,11710,11710,11720,11710,348
20240222,143400,4861459920,11710,11710,11730,11710,522
20240222,143300,4855342140,11710,11710,11720,11710,1076
20240222,143200,4842740400,11710,11710,11720,11710,283
20240222,143100,4839425620,11710,11720,11720,11710,130
20240222,143000,4837902560,11710,11730,11730,11700,2754
20240222,142900,4805630740,11730,11710,11730,11700,3121
20240222,142800,4769107240,11710,11720,11720,11710,4209
20240222,142700,4719818780,11710,11720,11730,11710,1708
20240222,142600,4699806340,11710,11720,11720,11710,1048
20240222,142500,4687529110,11710,11720,11720,11710,318
20240222,142400,4683804020,11720,11710,11720,11710,139
20240222,142300,4682175630,11710,11720,11720,11710,736
20240222,142200,4673554780,11710,11710,11720,11710,2826
20240222,142100,4640456990,11710,11720,11720,11710,2226
20240222,142000,4614379830,11720,11720,11720,11710,1603
20240222,141900,4595602360,11720,11710,11720,11710,3777
20240222,141800,4551368270,11720,11710,11720,11710,4241
20240222,141700,4501681490,11720,11720,11720,11710,694
20240222,141600,4493551510,11710,11710,11720,11710,44
20240222,141500,4493036120,11710,11720,11720,11710,5433
20240222,141400,4429384070,11720,11710,11720,11710,5956
20240222,141300,4359619060,11720,11720,11720,11710,439
20240222,141200,4354476420,11730,11720,11730,11710,2948
20240222,141100,4319927660,11710,11720,11720,11710,564
20240222,141000,4313320070,11720,11720,11730,11720,602
20240222,140900,4306264460,11720,11720,11730,11720,1145
20240222,140800,4292844480,11720,11720,11730,11710,1919
20240222,140700,4270353570,11710,11730,11730,11710,4190
20240222,140600,4221249470,11720,11720,11730,11720,538
20240222,140500,4214941260,11720,11720,11730,11720,4592
20240222,140400,4161122060,11720,11730,11730,11720,188
20240222,140300,4158917320,11720,11730,11730,11720,45
20240222,140200,4158389610,11720,11720,11720,11720,1502
20240222,140100,4140786170,11730,11730,11730,11720,174
20240222,140000,4138745590,11720,11730,11730,11720,203
20240222,135900,4136365260,11730,11730,11730,11720,165
20240222,135800,4134430050,11730,11730,11730,11720,259
20240222,135700,4131392780,11720,11730,11730,11720,193
20240222,135600,4129130210,11720,11720,11730,11720,607
20240222,135500,4122015640,11720,11730,11730,11720,124
20240222,135400,4120561610,11730,11730,11730,11720,947
20240222,135300,4109459470,11720,11730,11730,11720,107
20240222,135200,4108205030,11730,11720,11730,11710,4838
20240222,135100,4051517790,11710,11720,11720,11710,2090
20240222,135000,4027028370,11720,11720,11720,11710,2063
20240222,134900,4002851100,11720,11720,11730,11710,2002
20240222,134800,3979392370,11720,11730,11730,11710,3863
20240222,134700,3934118150,11720,11720,11730,11720,514
20240222,134600,3928092440,11730,11730,11730,11720,426
20240222,134500,3923096770,11720,11720,11720,11720,95
20240222,134400,3921983370,11730,11720,11730,11710,1867
20240222,134300,3900101460,11710,11710,11720,11710,508
20240222,134200,3894149310,11720,11720,11720,11710,184
20240222,134100,3891992860,11710,11720,11720,11710,1174
20240222,134000,3878241870,11720,11710,11720,11710,438
20240222,133900,3873111180,11720,11720,11720,11710,169
20240222,133800,3871131340,11710,11730,11730,11710,4542
20240222,133700,3817910240,11720,11720,11730,11720,276
20240222,133600,3814673920,11720,11730,11730,11720,271
20240222,133500,3811495850,11730,11720,11730,11720,69
20240222,133400,3810687020,11730,11730,11730,11720,438
20240222,133300,3805549320,11720,11730,11730,11720,289
20240222,133200,3802159740,11720,11720,11730,11720,1160
20240222,133100,3788564390,11730,11730,11730,11720,181
20240222,133000,3786441930,11730,11730,11730,11720,193
20240222,132900,3784178430,11720,11720,11730,11720,531
20240222,132800,3777953790,11730,11730,11730,11720,903
20240222,132700,3767363950,11730,11720,11730,11720,503
20240222,132600,3761467900,11720,11720,11730,11720,1240
20240222,132500,3746927600,11720,11720,11730,11710,2406
20240222,132400,3718730610,11710,11720,11720,11710,421
20240222,132300,3713797680,11720,11720,11720,11710,787
20240222,132200,3704575990,11710,11720,11720,11710,1401
20240222,132100,3688160230,11710,11720,11720,11710,157
20240222,132000,3686320820,11720,11720,11720,11710,325
20240222,131900,3682512800,11720,11720,11720,11710,1065
20240222,131800,3670033490,11710,11720,11720,11710,143
20240222,131700,3668358710,11720,11720,11720,11710,394
20240222,131600,3663743090,11710,11720,11720,11710,472
20240222,131500,3658214010,11710,11730,11730,11710,720
20240222,131400,3649772640,11710,11720,11730,11710,244
20240222,131300,3646913310,11710,11730,11730,11710,8370
20240222,131200,3548839730,11730,11730,11730,11720,131
20240222,131100,3547303420,11720,11720,11730,11720,1792
20240222,131000,3526293200,11730,11730,11740,11720,283
20240222,130900,3522973600,11730,11740,11740,11720,2465
20240222,130800,3494075480,11740,11730,11740,11720,3350
20240222,130700,3454791190,11730,11740,11740,11730,175
20240222,130600,3452737160,11740,11730,11740,11730,52
20240222,130500,3452126740,11740,11730,11740,11730,39
20240222,130400,3451668930,11730,11730,11730,11720,883
20240222,130300,3441311760,11720,11740,11740,11720,678
20240222,130200,3433360830,11720,11740,11740,11720,7325
20240222,130100,3347455940,11730,11730,11740,11730,68
20240222,130000,3346658080,11740,11740,11740,11730,329
20240222,125900,3342796280,11740,11740,11740,11730,142
20240222,125800,3341129500,11730,11740,11740,11730,418
20240222,125700,3336223260,11730,11740,11740,11730,31
20240222,125600,3335859450,11740,11740,11740,11730,1293
20240222,125500,3320687530,11730,11740,11740,11730,3796
20240222,125400,3276136740,11740,11740,11740,11740,2636
20240222,125300,3245190100,11750,11750,11750,11740,265
20240222,125200,3242076680,11750,11750,11750,11740,113
20240222,125100,3240748940,11750,11750,11750,11740,135
20240222,125000,3239162840,11750,11740,11750,11740,769
20240222,124900,3230131560,11740,11740,11750,11740,1003
20240222,124800,3218353130,11750,11740,11750,11740,94
20240222,124700,3217249240,11750,11750,11750,11740,105
20240222,124600,3216015750,11740,11750,11750,11740,751
20240222,124500,3207196030,11750,11750,11750,11740,177
20240222,124400,3205117460,11740,11740,11750,11740,123
20240222,124300,3203672500,11750,11750,11750,11740,133
20240222,124200,3202110060,11760,11750,11760,11740,230
20240222,124100,3199406970,11750,11750,11750,11740,219
20240222,124000,3196834320,11750,11760,11760,11740,35
20240222,123900,3196422900,11750,11740,11760,11740,105
20240222,123800,3195188420,11750,11740,11760,11740,267
20240222,123700,3192051830,11750,11740,11750,11740,105
20240222,123600,3190818230,11740,11760,11760,11740,510
20240222,123500,3184822760,11740,11750,11760,11740,595
20240222,123400,3177832150,11760,11760,11760,11750,874
20240222,123300,3167562100,11750,11760,11760,11750,2001
20240222,123200,3144034300,11760,11770,11770,11760,475
20240222,123100,3138444850,11760,11770,11770,11760,43
20240222,123000,3137938820,11760,11770,11770,11760,57
20240222,122900,3137268350,11770,11770,11770,11760,319
20240222,122800,3133514930,11760,11770,11770,11760,45
20240222,122700,3132985400,11770,11760,11770,11760,58
20240222,122600,3132303310,11760,11770,11770,11760,492
20240222,122500,3126513760,11760,11760,11770,11760,3356
20240222,122400,3087027070,11750,11760,11760,11750,111
20240222,122300,3085722530,11750,11760,11760,11740,4308
20240222,122200,3035075810,11750,11750,11760,11740,1715
20240222,122100,3014924580,11750,11750,11750,11750,211
20240222,122000,3012445330,11750,11750,11750,11740,262
20240222,121900,3009366970,11750,11740,11750,11740,400
20240222,121800,3004668510,11750,11740,11750,11740,130
20240222,121700,3003141630,11750,11750,11750,11750,16
20240222,121600,3002953630,11740,11740,11750,11740,967
20240222,121500,2991599250,11740,11740,11750,11740,345
20240222,121400,2987546610,11750,11740,11750,11740,126
20240222,121300,2986066970,11740,11740,11750,11740,1657
20240222,121200,2966613660,11750,11750,11750,11730,2784
20240222,121100,2933930020,11740,11750,11750,11740,46
20240222,121000,2933389640,11740,11740,11750,11740,1396
20240222,120900,2917000590,11740,11750,11750,11740,1108
20240222,120800,2903991030,11750,11750,11750,11740,571
20240222,120700,2897283440,11750,11740,11750,11740,742
20240222,120600,2888572190,11740,11750,11750,11740,48
20240222,120500,2888008360,11740,11740,11750,11740,1437
20240222,120400,2871136700,11750,11750,11750,11740,105
20240222,120300,2869903290,11740,11740,11750,11740,14
20240222,120200,2869738900,11750,11750,11750,11740,1510
20240222,120100,2852009960,11740,11740,11750,11740,255
20240222,120000,2849014600,11740,11740,11740,11730,1335
20240222,115900,2833343050,11740,11730,11740,11730,1668
20240222,115800,2813765950,11730,11730,11740,11730,327
20240222,115700,2809928810,11740,11730,11740,11730,661
20240222,115600,2802173850,11730,11740,11740,11730,953
20240222,115500,2790994680,11740,11740,11740,11730,289
20240222,115400,2787603230,11730,11740,11740,11730,68
20240222,115300,2786805250,11730,11730,11730,11730,1084
20240222,115200,2774089930,11740,11730,11740,11730,524
20240222,115100,2767943100,11740,11740,11740,11730,781
20240222,115000,2758776770,11740,11740,11740,11730,747
20240222,114900,2750007380,11750,11740,11750,11740,1709
20240222,114800,2729940940,11740,11740,11750,11740,379
20240222,114700,2725489400,11740,11740,11750,11740,237
20240222,114600,2722706650,11750,11740,11750,11740,125
20240222,114500,2721238680,11750,11740,11750,11740,877
20240222,114400,2710942400,11750,11750,11750,11740,190
20240222,114300,2708710300,11740,11750,11750,11740,456
20240222,114200,2703356180,11750,11750,11750,11740,279
20240222,114100,2700078790,11750,11750,11750,11750,93
20240222,114000,2698986040,11740,11740,11740,11730,566
20240222,113900,2692342650,11740,11750,11750,11740,318
20240222,113800,2688609170,11750,11750,11750,11740,1294
20240222,113700,2673414860,11740,11750,11750,11740,250
20240222,113600,2670479260,11750,11740,11750,11740,157
20240222,113500,2668635950,11750,11740,11750,11740,1415
20240222,113400,2652013420,11750,11740,11750,11730,5908
20240222,113300,2582657030,11740,11730,11740,11730,349
20240222,113200,2578560880,11730,11740,11740,11730,110
20240222,113100,2577269790,11730,11730,11740,11730,477
20240222,113000,2571672570,11730,11730,11740,11730,69
20240222,112900,2570862820,11740,11740,11740,11730,1081
20240222,112800,2558181320,11740,11730,11740,11730,55
20240222,112700,2557535850,11740,11740,11740,11730,1231
20240222,112600,2543094230,11740,11730,11740,11730,84
20240222,112500,2542108080,11730,11730,11740,11730,229
20240222,112400,2539420780,11730,11740,11740,11730,155
20240222,112300,2537601570,11740,11740,11740,11730,369
20240222,112200,2533272420,11740,11740,11740,11730,204
20240222,112100,2530878310,11730,11740,11740,11730,336
20240222,112000,2526936000,11740,11740,11740,11730,449
20240222,111900,2521665860,11740,11730,11740,11730,1340
20240222,111800,2505947560,11740,11740,11740,11730,517
20240222,111700,2499879400,11730,11740,11740,11730,273
20240222,111600,2496675600,11740,11750,11750,11730,103
20240222,111500,2495466390,11740,11740,11750,11730,354
20240222,111400,2491311770,11740,11730,11740,11730,350
20240222,111300,2487203500,11740,11740,11740,11730,646
20240222,111200,2479619560,11740,11740,11750,11740,849
20240222,111100,2469651790,11750,11750,11750,11740,161
20240222,111000,2467761020,11750,11740,11750,11740,396
20240222,110900,2463109070,11740,11740,11740,11740,350
20240222,110800,2459000070,11740,11740,11750,11740,1046
20240222,110700,2446718360,11730,11730,11740,11730,154
20240222,110600,2444911010,11740,11740,11740,11720,376
20240222,110500,2440500640,11720,11730,11740,11720,580
20240222,110400,2433694950,11720,11740,11740,11720,1285
20240222,110300,2418633570,11740,11730,11740,11720,2144
20240222,110200,2393485330,11730,11730,11740,11730,90
20240222,110100,2392429110,11730,11740,11740,11730,72
20240222,110000,2391584200,11730,11740,11740,11730,1742
20240222,105900,2371140680,11740,11730,11740,11720,967
20240222,105800,2359797240,11730,11730,11730,11720,120
20240222,105700,2358389960,11720,11730,11730,11720,1618
20240222,105600,2339425220,11730,11730,11740,11720,750
20240222,105500,2330629210,11730,11730,11740,11730,391
20240222,105400,2326042390,11740,11720,11740,11720,218
20240222,105300,2323486790,11740,11740,11740,11720,1312
20240222,105200,2308091610,11730,11730,11740,11730,887
20240222,105100,2297687070,11730,11730,11740,11730,1448
20240222,105000,2280701350,11730,11730,11740,11720,5005
20240222,104900,2221995050,11720,11720,11730,11720,957
20240222,104800,2210772020,11720,11730,11730,11720,3865
20240222,104700,2165445680,11730,11730,11730,11720,989
20240222,104600,2153845480,11730,11730,11730,11720,194
20240222,104500,2151570310,11720,11720,11730,11720,2267
20240222,104400,2124998870,11730,11740,11740,11720,1542
20240222,104300,2106914960,11740,11740,11740,11730,1107
20240222,104200,2093926230,11730,11730,11740,11730,2424
20240222,104100,2065492320,11730,11740,11740,11730,1515
20240222,104000,2047715260,11730,11740,11740,11730,1780
20240222,103900,2026822790,11730,11740,11740,11730,1876
20240222,103800,2004814010,11740,11740,11740,11730,260
20240222,103700,2001762210,11740,11730,11740,11730,1348
20240222,103600,1985942440,11730,11730,11740,11730,1120
20240222,103500,1972796190,11730,11720,11740,11720,5276
20240222,103400,1910910880,11720,11730,11730,11720,414
20240222,103300,1906057550,11730,11730,11730,11720,622
20240222,103200,1898766310,11720,11720,11730,11720,450
20240222,103100,1893491500,11720,11720,11730,11720,594
20240222,103000,1886528980,11720,11730,11730,11720,2663
20240222,102900,1855310470,11720,11720,11730,11720,975
20240222,102800,1843880900,11720,11720,11730,11720,372
20240222,102700,1839521050,11720,11720,11730,11720,710
20240222,102600,1831199050,11720,11730,11730,11720,2036
20240222,102500,1807335810,11720,11720,11730,11720,1535
20240222,102400,1789342290,11720,11730,11730,11720,1866
20240222,102300,1767471930,11720,11730,11740,11720,2458
20240222,102200,1738649020,11740,11740,11740,11720,2090
20240222,102100,1714134250,11730,11740,11740,11730,883
20240222,102000,1703776240,11740,11740,11740,11730,497
20240222,101900,1697946060,11730,11740,11740,11730,1373
20240222,101800,1681831490,11730,11730,11740,11720,2018
20240222,101700,1658170640,11730,11730,11740,11720,1043
20240222,101600,1645936930,11730,11730,11740,11720,445
20240222,101500,1640714500,11730,11730,11730,11720,738
20240222,101400,1632062210,11720,11730,11730,11720,886
20240222,101300,1621677770,11720,11720,11730,11720,2472
20240222,101200,1592705000,11720,11720,11730,11720,1043
20240222,101100,1580478910,11720,11720,11730,11720,1046
20240222,101000,1568215700,11730,11720,11730,11720,1685
20240222,100900,1548460190,11720,11720,11740,11720,1979
20240222,100800,1525263800,11720,11730,11740,11720,5775
20240222,100700,1457559870,11730,11730,11740,11730,990
20240222,100600,1445946870,11730,11730,11750,11730,3356
20240222,100500,1406580270,11750,11750,11750,11730,1910
20240222,100400,1384162020,11750,11750,11750,11730,2376
20240222,100300,1356276320,11750,11750,11750,11740,986
20240222,100200,1344700010,11750,11740,11750,11740,886
20240222,100100,1334294740,11740,11750,11750,11740,1357
20240222,100000,1318353170,11750,11770,11770,11750,600
20240222,095900,1311301460,11750,11770,11770,11750,1645
20240222,095800,1291954840,11760,11760,11770,11760,1314
20240222,095700,1276501550,11760,11770,11770,11760,456
20240222,095600,1271138480,11760,11770,11770,11760,719
20240222,095500,1262682670,11770,11770,11770,11760,1474
20240222,095400,1245339280,11780,11770,11780,11770,133
20240222,095300,1243773680,11770,11770,11780,11770,1004
20240222,095200,1231956310,11780,11770,11780,11770,518
20240222,095100,1225857150,11770,11760,11770,11760,475
20240222,095000,1220267040,11770,11760,11770,11760,2750
20240222,094900,1187907200,11760,11750,11770,11750,484
20240222,094800,1182215000,11750,11760,11760,11750,826
20240222,094700,1172505760,11760,11770,11770,11760,1178
20240222,094600,1158651320,11770,11780,11780,11770,1995
20240222,094500,1135164820,11780,11770,11780,11770,576
20240222,094400,1128384030,11760,11750,11770,11750,1711
20240222,094300,1108264470,11750,11750,11750,11750,494
20240222,094200,1102459970,11740,11730,11740,11730,835
20240222,094100,1092657530,11740,11740,11740,11730,586
20240222,094000,1085779470,11730,11740,11740,11730,204
20240222,093900,1083385050,11730,11730,11740,11730,319
20240222,093800,1079642370,11730,11730,11740,11720,2960
20240222,093700,1044919850,11730,11720,11730,11720,907
20240222,093600,1034282710,11730,11730,11730,11720,1599
20240222,093500,1015536440,11720,11730,11730,11720,1304
20240222,093400,1000241230,11730,11740,11740,11730,1386
20240222,093300,983978660,11730,11730,11740,11720,1772
20240222,093200,963193100,11720,11720,11730,11720,605
20240222,093100,956101420,11720,11730,11730,11720,1364
20240222,093000,940111850,11730,11730,11740,11720,3457
20240222,092900,899561300,11730,11730,11740,11730,275
20240222,092800,896334760,11730,11730,11740,11730,337
20240222,092700,892381090,11740,11740,11750,11730,1124
20240222,092600,879186310,11730,11750,11750,11730,2595
20240222,092500,848719880,11750,11750,11760,11740,2258
20240222,092400,822194430,11760,11760,11770,11760,919
20240222,092300,811386950,11750,11760,11760,11750,4334
20240222,092200,760437120,11760,11750,11760,11750,507
20240222,092100,754478320,11760,11750,11760,11750,368
20240222,092000,750152730,11750,11750,11760,11750,789
20240222,091900,740881970,11750,11750,11760,11750,700
20240222,091800,732655970,11750,11760,11760,11750,1490
20240222,091700,715148390,11750,11750,11760,11750,166
20240222,091600,713197460,11750,11750,11760,11750,574
20240222,091500,706450940,11750,11750,11760,11750,726
20240222,091400,697920340,11750,11750,11760,11740,7098
20240222,091300,614552100,11760,11770,11770,11750,2494
20240222,091200,585223650,11770,11780,11780,11770,2299
20240222,091100,558149960,11790,11790,11800,11780,2633
20240222,091000,527107190,11790,11790,11800,11790,268
20240222,090900,523945840,11790,11780,11800,11770,732
20240222,090800,515319670,11780,11770,11780,11770,64
20240222,090700,514566100,11770,11760,11800,11750,3465
20240222,090600,473790380,11750,11770,11770,11750,1233
20240222,090500,459290010,11770,11780,11780,11760,1631
20240222,090400,440093300,11780,11810,11820,11780,3624
20240222,090300,397340860,11820,11810,11820,11810,2423
20240222,090200,368725150,11810,11810,11820,11790,3194
20240222,090100,331014810,11820,11780,11850,11770,9659
20240222,090000,216854850,11780,11800,11810,11750,18085