KissMeData/037270/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191900,401759780,4230,4230,4230,4230,6570
20240222,191800,401759780,4230,4230,4230,4230,0
20240222,191700,401759780,4230,4230,4230,4230,0
20240222,191600,401759780,4230,4230,4230,4230,0
20240222,191500,401759780,4230,4230,4230,4230,0
20240222,191400,401759780,4230,4230,4230,4230,0
20240222,191300,401759780,4230,4230,4230,4230,0
20240222,191200,401759780,4230,4230,4230,4230,0
20240222,191100,401759780,4230,4230,4230,4230,0
20240222,191000,401759780,4230,4230,4230,4230,0
20240222,190900,401759780,4230,4230,4230,4230,0
20240222,190800,401759780,4230,4230,4230,4230,0
20240222,190700,401759780,4230,4230,4230,4230,0
20240222,190600,401759780,4230,4230,4230,4230,0
20240222,190500,401759780,4230,4230,4230,4230,0
20240222,190400,401759780,4230,4230,4230,4230,0
20240222,190300,401759780,4230,4230,4230,4230,0
20240222,190200,401759780,4230,4230,4230,4230,0
20240222,190100,401759780,4230,4230,4230,4230,0
20240222,190000,401759780,4230,4230,4230,4230,0
20240222,185900,401759780,4230,4230,4230,4230,0
20240222,185800,401759780,4230,4230,4230,4230,0
20240222,185700,401759780,4230,4230,4230,4230,0
20240222,185600,401759780,4230,4230,4230,4230,0
20240222,185500,401759780,4230,4230,4230,4230,0
20240222,185400,401759780,4230,4230,4230,4230,0
20240222,185300,401759780,4230,4230,4230,4230,0
20240222,185200,401759780,4230,4230,4230,4230,0
20240222,185100,401759780,4230,4230,4230,4230,0
20240222,185000,401759780,4230,4230,4230,4230,0
20240222,184900,401759780,4230,4230,4230,4230,6570
20240222,184800,401759780,4230,4230,4230,4230,0
20240222,184700,401759780,4230,4230,4230,4230,0
20240222,184600,401759780,4230,4230,4230,4230,0
20240222,184500,401759780,4230,4230,4230,4230,0
20240222,184400,401759780,4230,4230,4230,4230,0
20240222,184300,401759780,4230,4230,4230,4230,0
20240222,184200,401759780,4230,4230,4230,4230,0
20240222,184100,401759780,4230,4230,4230,4230,0
20240222,184000,401759780,4230,4230,4230,4230,0
20240222,183900,401759780,4230,4230,4230,4230,0
20240222,183800,401759780,4230,4230,4230,4230,0
20240222,183700,401759780,4230,4230,4230,4230,0
20240222,183600,401759780,4230,4230,4230,4230,0
20240222,183500,401759780,4230,4230,4230,4230,0
20240222,183400,401759780,4230,4230,4230,4230,0
20240222,183300,401759780,4230,4230,4230,4230,0
20240222,183200,401759780,4230,4230,4230,4230,0
20240222,183100,401759780,4230,4230,4230,4230,0
20240222,183000,401759780,4230,4230,4230,4230,0
20240222,182900,401759780,4230,4230,4230,4230,0
20240222,182800,401759780,4230,4230,4230,4230,0
20240222,182700,401759780,4230,4230,4230,4230,0
20240222,182600,401759780,4230,4230,4230,4230,0
20240222,182500,401759780,4230,4230,4230,4230,0
20240222,182400,401759780,4230,4230,4230,4230,0
20240222,182300,401759780,4230,4230,4230,4230,0
20240222,182200,401759780,4230,4230,4230,4230,0
20240222,182100,401759780,4230,4230,4230,4230,0
20240222,182000,401759780,4230,4230,4230,4230,0
20240222,181900,401759780,4230,4230,4230,4230,6570
20240222,181800,401759780,4230,4230,4230,4230,0
20240222,181700,401759780,4230,4230,4230,4230,0
20240222,181600,401759780,4230,4230,4230,4230,0
20240222,181500,401759780,4230,4230,4230,4230,0
20240222,181400,401759780,4230,4230,4230,4230,0
20240222,181300,401759780,4230,4230,4230,4230,0
20240222,181200,401759780,4230,4230,4230,4230,0
20240222,181100,401759780,4230,4230,4230,4230,0
20240222,181000,401759780,4230,4230,4230,4230,0
20240222,180900,401759780,4230,4230,4230,4230,0
20240222,180800,401759780,4230,4230,4230,4230,0
20240222,180700,401759780,4230,4230,4230,4230,0
20240222,180600,401759780,4230,4230,4230,4230,0
20240222,180500,401759780,4230,4230,4230,4230,0
20240222,180400,401759780,4230,4230,4230,4230,0
20240222,180300,401759780,4230,4230,4230,4230,0
20240222,180200,401759780,4230,4230,4230,4230,0
20240222,180100,401759780,4230,4230,4230,4230,0
20240222,180000,401759780,4230,4230,4230,4230,0
20240222,175900,401759780,4230,4230,4230,4230,0
20240222,175800,401759780,4230,4230,4230,4230,0
20240222,175700,401759780,4230,4230,4230,4230,0
20240222,175600,401759780,4230,4230,4230,4230,0
20240222,175500,401759780,4230,4230,4230,4230,0
20240222,175400,401759780,4230,4230,4230,4230,0
20240222,175300,401759780,4230,4230,4230,4230,0
20240222,175200,401759780,4230,4230,4230,4230,0
20240222,175100,401759780,4230,4230,4230,4230,0
20240222,175000,401759780,4230,4230,4230,4230,0
20240222,174900,401759780,4230,4230,4230,4230,6570
20240222,174800,401759780,4230,4230,4230,4230,0
20240222,174700,401759780,4230,4230,4230,4230,0
20240222,174600,401759780,4230,4230,4230,4230,0
20240222,174500,401759780,4230,4230,4230,4230,0
20240222,174400,401759780,4230,4230,4230,4230,0
20240222,174300,401759780,4230,4230,4230,4230,0
20240222,174200,401759780,4230,4230,4230,4230,0
20240222,174100,401759780,4230,4230,4230,4230,0
20240222,174000,401759780,4230,4230,4230,4230,0
20240222,173900,401759780,4230,4230,4230,4230,0
20240222,173800,401759780,4230,4230,4230,4230,0
20240222,173700,401759780,4230,4230,4230,4230,0
20240222,173600,401759780,4230,4230,4230,4230,0
20240222,173500,401759780,4230,4230,4230,4230,0
20240222,173400,401759780,4230,4230,4230,4230,0
20240222,173300,401759780,4230,4230,4230,4230,0
20240222,173200,401759780,4230,4230,4230,4230,0
20240222,173100,401759780,4230,4230,4230,4230,0
20240222,173000,401759780,4230,4230,4230,4230,0
20240222,172900,401759780,4230,4230,4230,4230,0
20240222,172800,401759780,4230,4230,4230,4230,0
20240222,172700,401759780,4230,4230,4230,4230,0
20240222,172600,401759780,4230,4230,4230,4230,0
20240222,172500,401759780,4230,4230,4230,4230,0
20240222,172400,401759780,4230,4230,4230,4230,0
20240222,172300,401759780,4230,4230,4230,4230,0
20240222,172200,401759780,4230,4230,4230,4230,0
20240222,172100,401759780,4230,4230,4230,4230,0
20240222,172000,401759780,4230,4230,4230,4230,0
20240222,171900,401759780,4230,4230,4230,4230,6570
20240222,171800,401759780,4230,4230,4230,4230,0
20240222,171700,401759780,4230,4230,4230,4230,0
20240222,171600,401759780,4230,4230,4230,4230,0
20240222,171500,401759780,4230,4230,4230,4230,0
20240222,171400,401759780,4230,4230,4230,4230,0
20240222,171300,401759780,4230,4230,4230,4230,0
20240222,171200,401759780,4230,4230,4230,4230,0
20240222,171100,401759780,4230,4230,4230,4230,0
20240222,171000,401759780,4230,4230,4230,4230,0
20240222,170900,401759780,4230,4230,4230,4230,0
20240222,170800,401759780,4230,4230,4230,4230,0
20240222,170700,401759780,4230,4230,4230,4230,0
20240222,170600,401759780,4230,4230,4230,4230,0
20240222,170500,401759780,4230,4230,4230,4230,0
20240222,170400,401759780,4230,4230,4230,4230,0
20240222,170300,401759780,4230,4230,4230,4230,0
20240222,170200,401759780,4230,4230,4230,4230,0
20240222,170100,401759780,4230,4230,4230,4230,0
20240222,170000,401759780,4230,4230,4230,4230,0
20240222,165900,401759780,4230,4230,4230,4230,0
20240222,165800,401759780,4230,4230,4230,4230,0
20240222,165700,401759780,4230,4230,4230,4230,0
20240222,165600,401759780,4230,4230,4230,4230,0
20240222,165500,401759780,4230,4230,4230,4230,0
20240222,165400,401759780,4230,4230,4230,4230,0
20240222,165300,401759780,4230,4230,4230,4230,0
20240222,165200,401759780,4230,4230,4230,4230,0
20240222,165100,401759780,4230,4230,4230,4230,0
20240222,165000,401759780,4230,4230,4230,4230,0
20240222,164900,401759780,4230,4230,4230,4230,6570
20240222,164800,401759780,4230,4230,4230,4230,0
20240222,164700,401759780,4230,4230,4230,4230,0
20240222,164600,401759780,4230,4230,4230,4230,0
20240222,164500,401759780,4230,4230,4230,4230,0
20240222,164400,401759780,4230,4230,4230,4230,0
20240222,164300,401759780,4230,4230,4230,4230,0
20240222,164200,401759780,4230,4230,4230,4230,0
20240222,164100,401759780,4230,4230,4230,4230,0
20240222,164000,401759780,4230,4230,4230,4230,0
20240222,163900,401759780,4230,4230,4230,4230,0
20240222,163800,401759780,4230,4230,4230,4230,0
20240222,163700,401759780,4230,4230,4230,4230,0
20240222,163600,401759780,4230,4230,4230,4230,0
20240222,163500,401759780,4230,4230,4230,4230,0
20240222,163400,401759780,4230,4230,4230,4230,0
20240222,163300,401759780,4230,4230,4230,4230,0
20240222,163200,401759780,4230,4230,4230,4230,0
20240222,163100,401759780,4230,4230,4230,4230,0
20240222,163000,401759780,4230,4230,4230,4230,0
20240222,162900,401759780,4230,4230,4230,4230,0
20240222,162800,401759780,4230,4230,4230,4230,0
20240222,162700,401759780,4230,4230,4230,4230,0
20240222,162600,401759780,4230,4230,4230,4230,0
20240222,162500,401759780,4230,4230,4230,4230,0
20240222,162400,401759780,4230,4230,4230,4230,0
20240222,162300,401759780,4230,4230,4230,4230,0
20240222,162200,401759780,4230,4230,4230,4230,0
20240222,162100,401759780,4230,4230,4230,4230,0
20240222,162000,401759780,4230,4230,4230,4230,0
20240222,161900,401759780,4230,4230,4230,4230,6570
20240222,161800,401759780,4230,4230,4230,4230,0
20240222,161700,401759780,4230,4230,4230,4230,0
20240222,161600,401759780,4230,4230,4230,4230,0
20240222,161500,401759780,4230,4230,4230,4230,0
20240222,161400,401759780,4230,4230,4230,4230,0
20240222,161300,401759780,4230,4230,4230,4230,0
20240222,161200,401759780,4230,4230,4230,4230,0
20240222,161100,401759780,4230,4230,4230,4230,0
20240222,161000,401759780,4230,4230,4230,4230,0
20240222,160900,401759780,4230,4230,4230,4230,0
20240222,160800,401759780,4230,4230,4230,4230,0
20240222,160700,401759780,4230,4230,4230,4230,0
20240222,160600,401759780,4230,4230,4230,4230,0
20240222,160500,401759780,4230,4230,4230,4230,0
20240222,160400,401759780,4230,4230,4230,4230,0
20240222,160300,401759780,4230,4230,4230,4230,0
20240222,160200,401759780,4230,4230,4230,4230,0
20240222,160100,401759780,4230,4230,4230,4230,0
20240222,160000,401759780,4230,4230,4230,4230,0
20240222,155900,401759780,4230,4230,4230,4230,0
20240222,155800,401759780,4230,4230,4230,4230,0
20240222,155700,401759780,4230,4230,4230,4230,0
20240222,155600,401759780,4230,4230,4230,4230,0
20240222,155500,401759780,4230,4230,4230,4230,0
20240222,155400,401759780,4230,4230,4230,4230,0
20240222,155300,401759780,4230,4230,4230,4230,0
20240222,155200,401759780,4230,4230,4230,4230,0
20240222,155100,401759780,4230,4230,4230,4230,0
20240222,155000,401759780,4230,4230,4230,4230,0
20240222,154900,401759780,4230,4230,4230,4230,6570
20240222,154800,401759780,4230,4230,4230,4230,0
20240222,154700,401759780,4230,4230,4230,4230,0
20240222,154600,401759780,4230,4230,4230,4230,0
20240222,154500,401759780,4230,4230,4230,4230,0
20240222,154400,401759780,4230,4230,4230,4230,0
20240222,154300,401759780,4230,4230,4230,4230,0
20240222,154200,401759780,4230,4230,4230,4230,0
20240222,154100,401759780,4230,4230,4230,4230,0
20240222,154000,401759780,4230,4230,4230,4230,0
20240222,153900,401759780,4230,4230,4230,4230,0
20240222,153800,401759780,4230,4230,4230,4230,0
20240222,153700,401759780,4230,4230,4230,4230,0
20240222,153600,401759780,4230,4230,4230,4230,0
20240222,153500,401759780,4230,4230,4230,4230,0
20240222,153400,401759780,4230,4230,4230,4230,0
20240222,153300,401759780,4230,4230,4230,4230,0
20240222,153200,401759780,4230,4230,4230,4230,0
20240222,153100,401759780,4230,4230,4230,4230,0
20240222,153000,401759780,4230,4230,4230,4230,6570
20240222,152900,373968680,4220,4220,4220,4220,0
20240222,152800,373968680,4220,4220,4220,4220,0
20240222,152700,373968680,4220,4220,4220,4220,0
20240222,152600,373968680,4220,4220,4220,4220,0
20240222,152500,373968680,4220,4220,4220,4220,0
20240222,152400,373968680,4220,4220,4220,4220,0
20240222,152300,373968680,4220,4220,4220,4220,0
20240222,152200,373968680,4220,4220,4220,4220,0
20240222,152100,373968680,4220,4220,4220,4220,0
20240222,152000,373968680,4220,4220,4220,4220,0
20240222,151900,373968680,4220,4220,4220,4215,3092
20240222,151800,360935170,4220,4220,4220,4220,374
20240222,151700,359356890,4215,4220,4220,4215,507
20240222,151600,357219855,4220,4220,4220,4220,13
20240222,151500,357164995,4220,4220,4220,4220,1003
20240222,151400,352932335,4225,4220,4225,4220,517
20240222,151300,350748065,4225,4220,4225,4220,550
20240222,151200,348427060,4220,4220,4220,4220,0
20240222,151100,348427060,4220,4220,4220,4220,1
20240222,151000,348422840,4220,4220,4220,4220,0
20240222,150900,348422840,4220,4225,4225,4220,7
20240222,150800,348393275,4225,4225,4225,4225,1
20240222,150700,348389050,4225,4220,4225,4220,46
20240222,150600,348194925,4220,4220,4220,4210,945
20240222,150500,344208670,4220,4215,4220,4215,51
20240222,150400,343993700,4215,4215,4215,4215,1613
20240222,150300,337194905,4220,4220,4220,4220,66
20240222,150200,336916385,4220,4220,4225,4215,18
20240222,150100,336840425,4220,4220,4220,4220,1
20240222,150000,336836205,4225,4225,4225,4225,4
20240222,145900,336819305,4225,4225,4225,4220,13
20240222,145800,336764430,4220,4220,4220,4220,388
20240222,145700,335127070,4220,4220,4220,4220,2
20240222,145600,335118630,4220,4220,4220,4220,3
20240222,145500,335105970,4220,4220,4220,4220,27
20240222,145400,334992030,4215,4215,4215,4215,150
20240222,145300,334359780,4215,4220,4220,4215,545
20240222,145200,332060105,4220,4220,4220,4220,492
20240222,145100,329983865,4220,4220,4220,4220,0
20240222,145000,329983865,4220,4220,4220,4220,1
20240222,144900,329979645,4225,4225,4225,4225,0
20240222,144800,329979645,4225,4225,4225,4220,1004
20240222,144700,325737760,4225,4225,4225,4225,1
20240222,144600,325733535,4215,4215,4215,4215,0
20240222,144500,325733535,4215,4215,4215,4215,20
20240222,144400,325649235,4225,4220,4225,4220,49
20240222,144300,325442265,4220,4220,4220,4220,2
20240222,144200,325433825,4220,4220,4220,4220,60
20240222,144100,325180625,4220,4220,4220,4220,0
20240222,144000,325180625,4220,4220,4220,4220,424
20240222,143900,323391345,4220,4220,4220,4220,480
20240222,143800,321365745,4220,4220,4220,4220,0
20240222,143700,321365745,4220,4220,4220,4220,0
20240222,143600,321365745,4220,4220,4220,4220,0
20240222,143500,321365745,4220,4220,4220,4220,12
20240222,143400,321315105,4215,4215,4215,4215,1
20240222,143300,321310890,4215,4215,4215,4215,48
20240222,143200,321108570,4220,4220,4220,4220,0
20240222,143100,321108570,4220,4220,4220,4220,1
20240222,143000,321104350,4220,4220,4220,4220,3
20240222,142900,321091690,4220,4220,4220,4220,5
20240222,142800,321070590,4220,4220,4220,4220,1
20240222,142700,321066370,4215,4215,4215,4215,498
20240222,142600,318967300,4215,4220,4220,4215,2616
20240222,142500,307935855,4220,4220,4220,4220,2
20240222,142400,307927415,4220,4220,4220,4220,1
20240222,142300,307923195,4220,4220,4220,4220,1
20240222,142200,307918975,4220,4215,4220,4215,11
20240222,142100,307872605,4220,4220,4220,4220,1
20240222,142000,307868385,4220,4220,4220,4220,1
20240222,141900,307864165,4220,4220,4220,4220,10
20240222,141800,307821965,4220,4220,4220,4220,211
20240222,141700,306931545,4225,4220,4225,4215,3490
20240222,141600,292207525,4225,4225,4225,4225,4
20240222,141500,292190625,4225,4225,4225,4225,10
20240222,141400,292148375,4225,4225,4225,4225,0
20240222,141300,292148375,4225,4225,4225,4225,0
20240222,141200,292148375,4225,4225,4225,4225,0
20240222,141100,292148375,4225,4230,4230,4225,2
20240222,141000,292139920,4225,4225,4225,4225,0
20240222,140900,292139920,4225,4225,4225,4225,222
20240222,140800,291201970,4230,4230,4230,4230,0
20240222,140700,291201970,4230,4230,4230,4230,0
20240222,140600,291201970,4230,4230,4230,4230,200
20240222,140500,290355970,4230,4225,4230,4225,495
20240222,140400,288264590,4225,4225,4225,4225,265
20240222,140300,287144965,4225,4230,4230,4225,78
20240222,140200,286815125,4230,4230,4230,4230,4
20240222,140100,286798205,4225,4230,4230,4225,18
20240222,140000,286722115,4235,4235,4235,4235,0
20240222,135900,286722115,4235,4235,4235,4235,0
20240222,135800,286722115,4235,4235,4235,4235,2
20240222,135700,286713645,4235,4235,4235,4235,3
20240222,135600,286700940,4235,4235,4235,4235,1
20240222,135500,286696705,4235,4235,4235,4235,1
20240222,135400,286692470,4235,4235,4235,4235,1
20240222,135300,286688235,4225,4225,4225,4225,0
20240222,135200,286688235,4225,4225,4225,4225,0
20240222,135100,286688235,4225,4225,4225,4225,0
20240222,135000,286688235,4225,4230,4230,4220,435
20240222,134900,284850645,4235,4235,4235,4235,25
20240222,134800,284744770,4235,4235,4235,4235,0
20240222,134700,284744770,4235,4235,4235,4235,0
20240222,134600,284744770,4235,4235,4235,4235,0
20240222,134500,284744770,4235,4230,4235,4230,68
20240222,134400,284457125,4225,4225,4225,4225,0
20240222,134300,284457125,4225,4225,4225,4225,0
20240222,134200,284457125,4225,4220,4225,4220,326
20240222,134100,283079780,4225,4225,4225,4225,525
20240222,134000,280861655,4230,4230,4230,4230,50
20240222,133900,280650155,4230,4230,4230,4230,0
20240222,133800,280650155,4230,4230,4230,4230,11
20240222,133700,280603625,4230,4230,4230,4230,17
20240222,133600,280531715,4230,4235,4235,4230,45
20240222,133500,280341150,4235,4235,4235,4235,3
20240222,133400,280328445,4225,4225,4225,4225,0
20240222,133300,280328445,4225,4225,4225,4225,0
20240222,133200,280328445,4225,4225,4225,4225,0
20240222,133100,280328445,4225,4225,4225,4225,0
20240222,133000,280328445,4225,4225,4225,4225,0
20240222,132900,280328445,4225,4225,4225,4225,148
20240222,132800,279703145,4235,4235,4235,4235,1
20240222,132700,279698910,4225,4235,4235,4225,673
20240222,132600,276855455,4225,4225,4225,4225,0
20240222,132500,276855455,4225,4225,4225,4225,0
20240222,132400,276855455,4225,4225,4225,4225,0
20240222,132300,276855455,4225,4225,4225,4225,0
20240222,132200,276855455,4225,4225,4225,4225,0
20240222,132100,276855455,4225,4225,4225,4225,0
20240222,132000,276855455,4225,4225,4225,4225,520
20240222,131900,274658455,4235,4235,4235,4235,1
20240222,131800,274654220,4225,4225,4225,4225,0
20240222,131700,274654220,4225,4230,4230,4225,500
20240222,131600,272540300,4230,4230,4230,4230,0
20240222,131500,272540300,4230,4230,4230,4230,0
20240222,131400,272540300,4230,4230,4230,4230,1
20240222,131300,272536070,4235,4235,4235,4235,0
20240222,131200,272536070,4235,4235,4235,4235,0
20240222,131100,272536070,4235,4235,4235,4235,0
20240222,131000,272536070,4235,4235,4235,4235,0
20240222,130900,272536070,4235,4235,4235,4235,3
20240222,130800,272523365,4230,4225,4230,4225,398
20240222,130700,270840075,4230,4225,4230,4225,182
20240222,130600,270071120,4225,4225,4225,4225,184
20240222,130500,269293720,4230,4235,4235,4230,2
20240222,130400,269285255,4230,4230,4230,4230,0
20240222,130300,269285255,4230,4230,4230,4230,0
20240222,130200,269285255,4230,4230,4230,4230,0
20240222,130100,269285255,4230,4230,4230,4230,0
20240222,130000,269285255,4230,4230,4230,4230,679
20240222,125900,266413085,4235,4235,4235,4235,85
20240222,125800,266053110,4235,4235,4235,4235,0
20240222,125700,266053110,4235,4235,4235,4235,0
20240222,125600,266053110,4235,4235,4235,4235,625
20240222,125500,263406235,4235,4235,4235,4235,0
20240222,125400,263406235,4235,4235,4235,4235,0
20240222,125300,263406235,4235,4235,4235,4235,0
20240222,125200,263406235,4235,4235,4235,4235,1
20240222,125100,263402000,4235,4235,4235,4235,0
20240222,125000,263402000,4235,4235,4235,4235,0
20240222,124900,263402000,4235,4235,4235,4235,5
20240222,124800,263380825,4240,4240,4240,4240,0
20240222,124700,263380825,4240,4240,4240,4240,1
20240222,124600,263376585,4240,4235,4240,4235,1000
20240222,124500,259139455,4235,4235,4235,4235,0
20240222,124400,259139455,4235,4235,4235,4235,0
20240222,124300,259139455,4235,4235,4235,4230,25
20240222,124200,259033595,4235,4240,4240,4235,143
20240222,124100,258427545,4240,4240,4240,4240,500
20240222,124000,256307545,4240,4240,4240,4240,1
20240222,123900,256303305,4235,4235,4235,4235,97
20240222,123800,255892510,4235,4235,4235,4235,415
20240222,123700,254134985,4235,4235,4235,4235,0
20240222,123600,254134985,4235,4235,4235,4235,47
20240222,123500,253935940,4235,4235,4235,4235,0
20240222,123400,253935940,4235,4235,4235,4230,581
20240222,123300,251477905,4235,4235,4235,4235,0
20240222,123200,251477905,4235,4235,4235,4235,183
20240222,123100,250702900,4235,4235,4235,4235,0
20240222,123000,250702900,4235,4235,4235,4235,0
20240222,122900,250702900,4235,4235,4235,4235,375
20240222,122800,249114775,4235,4235,4235,4235,800
20240222,122700,245726775,4235,4235,4235,4235,7
20240222,122600,245697130,4235,4235,4235,4235,0
20240222,122500,245697130,4235,4235,4235,4235,0
20240222,122400,245697130,4235,4235,4235,4235,0
20240222,122300,245697130,4235,4235,4235,4235,0
20240222,122200,245697130,4235,4235,4235,4235,0
20240222,122100,245697130,4235,4235,4235,4235,20
20240222,122000,245612430,4235,4235,4235,4235,0
20240222,121900,245612430,4235,4235,4235,4235,0
20240222,121800,245612430,4235,4235,4235,4235,1001
20240222,121700,241373195,4235,4235,4235,4235,0
20240222,121600,241373195,4235,4230,4235,4230,2
20240222,121500,241364730,4230,4230,4230,4230,4
20240222,121400,241347810,4230,4230,4230,4230,125
20240222,121300,240819060,4230,4230,4230,4230,0
20240222,121200,240819060,4230,4230,4230,4230,200
20240222,121100,239973060,4230,4230,4230,4230,64
20240222,121000,239702340,4230,4230,4230,4230,12
20240222,120900,239651580,4230,4230,4230,4230,49
20240222,120800,239444310,4230,4230,4230,4230,0
20240222,120700,239444310,4230,4230,4230,4230,0
20240222,120600,239444310,4230,4230,4230,4230,1
20240222,120500,239440080,4230,4230,4230,4230,0
20240222,120400,239440080,4230,4225,4230,4225,486
20240222,120300,237384310,4225,4225,4225,4225,0
20240222,120200,237384310,4225,4225,4225,4225,169
20240222,120100,236670285,4230,4225,4230,4225,105
20240222,120000,236226655,4230,4230,4230,4230,0
20240222,115900,236226655,4230,4230,4230,4230,201
20240222,115800,235376425,4225,4225,4225,4225,500
20240222,115700,233263925,4225,4225,4225,4225,0
20240222,115600,233263925,4225,4225,4225,4225,9
20240222,115500,233225900,4225,4225,4225,4225,0
20240222,115400,233225900,4225,4225,4225,4225,0
20240222,115300,233225900,4225,4225,4225,4225,0
20240222,115200,233225900,4225,4225,4225,4225,0
20240222,115100,233225900,4225,4230,4230,4225,257
20240222,115000,232139830,4230,4230,4230,4230,2
20240222,114900,232131370,4230,4230,4230,4230,1
20240222,114800,232127140,4230,4230,4230,4230,0
20240222,114700,232127140,4230,4230,4230,4230,1
20240222,114600,232122910,4230,4230,4230,4230,0
20240222,114500,232122910,4230,4230,4230,4230,0
20240222,114400,232122910,4230,4230,4230,4230,0
20240222,114300,232122910,4230,4220,4230,4220,210
20240222,114200,231236700,4220,4220,4220,4220,0
20240222,114100,231236700,4220,4220,4220,4220,150
20240222,114000,230603700,4220,4220,4220,4220,0
20240222,113900,230603700,4220,4220,4220,4220,0
20240222,113800,230603700,4220,4220,4220,4220,0
20240222,113700,230603700,4220,4220,4220,4220,37
20240222,113600,230447560,4225,4230,4230,4225,829
20240222,113500,226945005,4225,4225,4225,4225,0
20240222,113400,226945005,4225,4225,4225,4225,3
20240222,113300,226932330,4225,4225,4225,4225,4
20240222,113200,226915430,4225,4225,4225,4225,102
20240222,113100,226484480,4225,4225,4225,4225,12
20240222,113000,226433780,4225,4230,4235,4225,6072
20240222,112900,200756110,4235,4235,4235,4235,0
20240222,112800,200756110,4235,4235,4235,4235,201
20240222,112700,199904875,4230,4230,4230,4230,1
20240222,112600,199900645,4235,4235,4235,4235,1
20240222,112500,199896410,4230,4230,4230,4230,0
20240222,112400,199896410,4230,4230,4230,4230,11
20240222,112300,199849880,4230,4230,4230,4230,11
20240222,112200,199803350,4230,4230,4230,4230,300
20240222,112100,198534350,4230,4230,4230,4230,4
20240222,112000,198517430,4235,4235,4235,4230,502
20240222,111900,196393960,4240,4240,4240,4240,0
20240222,111800,196393960,4240,4240,4240,4240,6
20240222,111700,196368520,4240,4240,4240,4240,0
20240222,111600,196368520,4240,4240,4240,4240,2
20240222,111500,196360040,4230,4230,4230,4230,18
20240222,111400,196283900,4230,4235,4240,4230,566
20240222,111300,193886510,4235,4235,4235,4235,207
20240222,111200,193009865,4235,4235,4235,4235,140
20240222,111100,192416965,4235,4235,4235,4235,100
20240222,111000,191993465,4235,4235,4235,4235,0
20240222,110900,191993465,4235,4235,4235,4235,200
20240222,110800,191146465,4230,4230,4230,4230,0
20240222,110700,191146465,4230,4240,4240,4230,22
20240222,110600,191053385,4230,4230,4230,4230,0
20240222,110500,191053385,4230,4230,4230,4230,1
20240222,110400,191049155,4240,4240,4240,4240,0
20240222,110300,191049155,4240,4240,4240,4240,0
20240222,110200,191049155,4240,4240,4240,4240,0
20240222,110100,191049155,4240,4240,4240,4240,0
20240222,110000,191049155,4240,4235,4240,4235,369
20240222,105900,189486435,4235,4235,4235,4235,10
20240222,105800,189444085,4235,4235,4235,4235,9
20240222,105700,189405970,4235,4235,4235,4235,5
20240222,105600,189384795,4235,4235,4235,4235,0
20240222,105500,189384795,4235,4230,4235,4230,101
20240222,105400,188957065,4235,4235,4235,4235,1
20240222,105300,188952830,4235,4235,4235,4230,449
20240222,105200,187052550,4230,4230,4230,4230,1
20240222,105100,187048320,4230,4230,4230,4230,500
20240222,105000,184933320,4240,4240,4240,4235,186
20240222,104900,184144705,4240,4240,4240,4240,18
20240222,104800,184068385,4240,4235,4240,4235,2259
20240222,104700,174501515,4240,4240,4240,4240,1
20240222,104600,174497275,4240,4240,4240,4240,230
20240222,104500,173522075,4240,4240,4240,4240,6
20240222,104400,173496635,4240,4240,4240,4240,139
20240222,104300,172907275,4240,4240,4240,4240,60
20240222,104200,172652875,4240,4240,4240,4240,0
20240222,104100,172652875,4240,4240,4240,4240,24
20240222,104000,172551115,4240,4240,4240,4240,110
20240222,103900,172084715,4240,4235,4240,4235,352
20240222,103800,170592245,4240,4240,4240,4240,81
20240222,103700,170248805,4245,4245,4245,4245,1
20240222,103600,170244560,4245,4245,4245,4245,0
20240222,103500,170244560,4245,4240,4245,4240,917
20240222,103400,166356475,4240,4240,4240,4240,0
20240222,103300,166356475,4240,4240,4240,4240,1
20240222,103200,166352235,4240,4240,4240,4240,0
20240222,103100,166352235,4240,4240,4240,4240,582
20240222,103000,163884555,4245,4245,4245,4245,1
20240222,102900,163880310,4240,4240,4240,4240,62
20240222,102800,163617430,4240,4240,4240,4240,49
20240222,102700,163409670,4240,4240,4240,4240,239
20240222,102600,162396310,4245,4235,4245,4235,1945
20240222,102500,154149110,4235,4235,4240,4235,107
20240222,102400,153695465,4240,4240,4240,4240,1
20240222,102300,153691225,4235,4235,4235,4235,61
20240222,102200,153432890,4240,4240,4240,4240,3
20240222,102100,153420170,4240,4240,4240,4240,1
20240222,102000,153415930,4235,4235,4235,4235,10
20240222,101900,153373580,4235,4235,4235,4235,2
20240222,101800,153365110,4230,4230,4230,4230,2
20240222,101700,153356650,4240,4240,4240,4240,1
20240222,101600,153352410,4240,4240,4240,4240,1
20240222,101500,153348170,4235,4235,4235,4235,106
20240222,101400,152899260,4235,4235,4235,4235,1
20240222,101300,152895025,4235,4235,4235,4235,0
20240222,101200,152895025,4235,4235,4235,4235,433
20240222,101100,151061270,4235,4235,4235,4235,135
20240222,101000,150489545,4235,4235,4235,4235,443
20240222,100900,148613440,4240,4240,4240,4240,0
20240222,100800,148613440,4240,4235,4240,4235,4
20240222,100700,148596495,4235,4235,4235,4235,114
20240222,100600,148113705,4235,4235,4240,4235,637
20240222,100500,145413010,4235,4230,4235,4230,132
20240222,100400,144854050,4240,4230,4240,4230,6
20240222,100300,144828635,4230,4240,4240,4230,330
20240222,100200,143432700,4240,4240,4240,4240,2
20240222,100100,143424220,4240,4240,4240,4240,22
20240222,100000,143330940,4240,4240,4240,4240,0
20240222,095900,143330940,4240,4235,4240,4235,438
20240222,095800,141476005,4235,4235,4235,4235,373
20240222,095700,139896350,4235,4230,4235,4230,14
20240222,095600,139837080,4235,4235,4235,4235,617
20240222,095500,137224085,4230,4230,4230,4230,0
20240222,095400,137224085,4230,4230,4230,4230,1972
20240222,095300,128882525,4230,4235,4235,4230,1002
20240222,095200,124644060,4230,4235,4235,4230,110
20240222,095100,124178405,4230,4235,4235,4230,1098
20240222,095000,119533375,4240,4240,4240,4240,208
20240222,094900,118651455,4240,4245,4245,4240,11
20240222,094800,118604790,4245,4245,4245,4245,383
20240222,094700,116978955,4245,4245,4245,4245,125
20240222,094600,116448330,4245,4245,4245,4245,600
20240222,094500,113901330,4245,4245,4245,4245,200
20240222,094400,113052330,4245,4245,4245,4245,1
20240222,094300,113048085,4245,4245,4245,4245,1
20240222,094200,113043840,4240,4240,4240,4240,0
20240222,094100,113043840,4240,4240,4240,4240,50
20240222,094000,112831840,4240,4240,4240,4230,1100
20240222,093900,108175810,4240,4240,4245,4225,811
20240222,093800,104738590,4240,4245,4245,4240,192
20240222,093700,103924505,4245,4245,4245,4245,14
20240222,093600,103865075,4235,4245,4245,4235,314
20240222,093500,102533750,4245,4245,4245,4245,113
20240222,093400,102054065,4245,4245,4245,4245,1230
20240222,093300,96832715,4245,4245,4245,4245,16
20240222,093200,96764795,4245,4240,4245,4240,13
20240222,093100,96709670,4245,4230,4245,4230,70
20240222,093000,96412855,4225,4235,4235,4225,1217
20240222,092900,91266300,4240,4240,4240,4240,110
20240222,092800,90799900,4240,4245,4245,4240,306
20240222,092700,89501960,4245,4245,4245,4245,1
20240222,092600,89497715,4240,4240,4240,4240,5
20240222,092500,89476515,4245,4245,4245,4245,100
20240222,092400,89052015,4245,4250,4250,4245,390
20240222,092300,87396405,4240,4240,4255,4240,11291
20240222,092200,39484700,4240,4240,4240,4240,200
20240222,092100,38636700,4240,4240,4240,4240,418
20240222,092000,36864380,4240,4230,4240,4230,501
20240222,091900,34742890,4230,4230,4230,4230,20
20240222,091800,34658290,4225,4230,4235,4225,806
20240222,091700,31250435,4230,4230,4230,4230,150
20240222,091600,30615935,4235,4230,4235,4230,1007
20240222,091500,26356315,4230,4235,4235,4230,74
20240222,091400,26043045,4235,4230,4235,4230,1052
20240222,091300,21588190,4220,4220,4220,4220,6
20240222,091200,21562870,4220,4225,4225,4220,2103
20240222,091100,12687710,4235,4235,4235,4235,0
20240222,091000,12687710,4235,4225,4235,4225,2
20240222,090900,12679250,4220,4230,4230,4220,1001
20240222,090800,8445030,4215,4220,4220,4210,72
20240222,090700,8141890,4225,4230,4230,4210,432
20240222,090600,6320735,4230,4240,4240,4230,31
20240222,090500,6189405,4230,4230,4245,4230,391
20240222,090400,4531595,4220,4220,4220,4220,1
20240222,090300,4527375,4240,4220,4240,4210,104
20240222,090200,4088465,4215,4225,4230,4215,332
20240222,090100,2689055,4215,4225,4250,4215,307
20240222,090000,1392990,4225,4220,4225,4220,330