KissMeData/047400/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192700,629077035,3025,3025,3025,3025,8078
20240222,192600,629077035,3025,3025,3025,3025,0
20240222,192500,629077035,3025,3025,3025,3025,0
20240222,192400,629077035,3025,3025,3025,3025,0
20240222,192300,629077035,3025,3025,3025,3025,0
20240222,192200,629077035,3025,3025,3025,3025,0
20240222,192100,629077035,3025,3025,3025,3025,0
20240222,192000,629077035,3025,3025,3025,3025,0
20240222,191900,629077035,3025,3025,3025,3025,0
20240222,191800,629077035,3025,3025,3025,3025,0
20240222,191700,629077035,3025,3025,3025,3025,0
20240222,191600,629077035,3025,3025,3025,3025,0
20240222,191500,629077035,3025,3025,3025,3025,0
20240222,191400,629077035,3025,3025,3025,3025,0
20240222,191300,629077035,3025,3025,3025,3025,0
20240222,191200,629077035,3025,3025,3025,3025,0
20240222,191100,629077035,3025,3025,3025,3025,0
20240222,191000,629077035,3025,3025,3025,3025,0
20240222,190900,629077035,3025,3025,3025,3025,0
20240222,190800,629077035,3025,3025,3025,3025,0
20240222,190700,629077035,3025,3025,3025,3025,0
20240222,190600,629077035,3025,3025,3025,3025,0
20240222,190500,629077035,3025,3025,3025,3025,0
20240222,190400,629077035,3025,3025,3025,3025,0
20240222,190300,629077035,3025,3025,3025,3025,0
20240222,190200,629077035,3025,3025,3025,3025,0
20240222,190100,629077035,3025,3025,3025,3025,0
20240222,190000,629077035,3025,3025,3025,3025,0
20240222,185900,629077035,3025,3025,3025,3025,0
20240222,185800,629077035,3025,3025,3025,3025,0
20240222,185700,629077035,3025,3025,3025,3025,8078
20240222,185600,629077035,3025,3025,3025,3025,0
20240222,185500,629077035,3025,3025,3025,3025,0
20240222,185400,629077035,3025,3025,3025,3025,0
20240222,185300,629077035,3025,3025,3025,3025,0
20240222,185200,629077035,3025,3025,3025,3025,0
20240222,185100,629077035,3025,3025,3025,3025,0
20240222,185000,629077035,3025,3025,3025,3025,0
20240222,184900,629077035,3025,3025,3025,3025,0
20240222,184800,629077035,3025,3025,3025,3025,0
20240222,184700,629077035,3025,3025,3025,3025,0
20240222,184600,629077035,3025,3025,3025,3025,0
20240222,184500,629077035,3025,3025,3025,3025,0
20240222,184400,629077035,3025,3025,3025,3025,0
20240222,184300,629077035,3025,3025,3025,3025,0
20240222,184200,629077035,3025,3025,3025,3025,0
20240222,184100,629077035,3025,3025,3025,3025,0
20240222,184000,629077035,3025,3025,3025,3025,0
20240222,183900,629077035,3025,3025,3025,3025,0
20240222,183800,629077035,3025,3025,3025,3025,0
20240222,183700,629077035,3025,3025,3025,3025,0
20240222,183600,629077035,3025,3025,3025,3025,0
20240222,183500,629077035,3025,3025,3025,3025,0
20240222,183400,629077035,3025,3025,3025,3025,0
20240222,183300,629077035,3025,3025,3025,3025,0
20240222,183200,629077035,3025,3025,3025,3025,0
20240222,183100,629077035,3025,3025,3025,3025,0
20240222,183000,629077035,3025,3025,3025,3025,0
20240222,182900,629077035,3025,3025,3025,3025,0
20240222,182800,629077035,3025,3025,3025,3025,0
20240222,182700,629077035,3025,3025,3025,3025,8078
20240222,182600,629077035,3025,3025,3025,3025,0
20240222,182500,629077035,3025,3025,3025,3025,0
20240222,182400,629077035,3025,3025,3025,3025,0
20240222,182300,629077035,3025,3025,3025,3025,0
20240222,182200,629077035,3025,3025,3025,3025,0
20240222,182100,629077035,3025,3025,3025,3025,0
20240222,182000,629077035,3025,3025,3025,3025,0
20240222,181900,629077035,3025,3025,3025,3025,0
20240222,181800,629077035,3025,3025,3025,3025,0
20240222,181700,629077035,3025,3025,3025,3025,0
20240222,181600,629077035,3025,3025,3025,3025,0
20240222,181500,629077035,3025,3025,3025,3025,0
20240222,181400,629077035,3025,3025,3025,3025,0
20240222,181300,629077035,3025,3025,3025,3025,0
20240222,181200,629077035,3025,3025,3025,3025,0
20240222,181100,629077035,3025,3025,3025,3025,0
20240222,181000,629077035,3025,3025,3025,3025,0
20240222,180900,629077035,3025,3025,3025,3025,0
20240222,180800,629077035,3025,3025,3025,3025,0
20240222,180700,629077035,3025,3025,3025,3025,0
20240222,180600,629077035,3025,3025,3025,3025,0
20240222,180500,629077035,3025,3025,3025,3025,0
20240222,180400,629077035,3025,3025,3025,3025,0
20240222,180300,629077035,3025,3025,3025,3025,0
20240222,180200,629077035,3025,3025,3025,3025,0
20240222,180100,629077035,3025,3025,3025,3025,0
20240222,180000,629077035,3025,3025,3025,3025,0
20240222,175900,629077035,3025,3025,3025,3025,0
20240222,175800,629077035,3025,3025,3025,3025,0
20240222,175700,629077035,3025,3025,3025,3025,8078
20240222,175600,629077035,3025,3025,3025,3025,0
20240222,175500,629077035,3025,3025,3025,3025,0
20240222,175400,629077035,3025,3025,3025,3025,0
20240222,175300,629077035,3025,3025,3025,3025,0
20240222,175200,629077035,3025,3025,3025,3025,0
20240222,175100,629077035,3025,3025,3025,3025,0
20240222,175000,629077035,3025,3025,3025,3025,0
20240222,174900,629077035,3025,3025,3025,3025,0
20240222,174800,629077035,3025,3025,3025,3025,0
20240222,174700,629077035,3025,3025,3025,3025,0
20240222,174600,629077035,3025,3025,3025,3025,0
20240222,174500,629077035,3025,3025,3025,3025,0
20240222,174400,629077035,3025,3025,3025,3025,0
20240222,174300,629077035,3025,3025,3025,3025,0
20240222,174200,629077035,3025,3025,3025,3025,0
20240222,174100,629077035,3025,3025,3025,3025,0
20240222,174000,629077035,3025,3025,3025,3025,0
20240222,173900,629077035,3025,3025,3025,3025,0
20240222,173800,629077035,3025,3025,3025,3025,0
20240222,173700,629077035,3025,3025,3025,3025,0
20240222,173600,629077035,3025,3025,3025,3025,0
20240222,173500,629077035,3025,3025,3025,3025,0
20240222,173400,629077035,3025,3025,3025,3025,0
20240222,173300,629077035,3025,3025,3025,3025,0
20240222,173200,629077035,3025,3025,3025,3025,0
20240222,173100,629077035,3025,3025,3025,3025,0
20240222,173000,629077035,3025,3025,3025,3025,0
20240222,172900,629077035,3025,3025,3025,3025,0
20240222,172800,629077035,3025,3025,3025,3025,0
20240222,172700,629077035,3025,3025,3025,3025,8078
20240222,172600,629077035,3025,3025,3025,3025,0
20240222,172500,629077035,3025,3025,3025,3025,0
20240222,172400,629077035,3025,3025,3025,3025,0
20240222,172300,629077035,3025,3025,3025,3025,0
20240222,172200,629077035,3025,3025,3025,3025,0
20240222,172100,629077035,3025,3025,3025,3025,0
20240222,172000,629077035,3025,3025,3025,3025,0
20240222,171900,629077035,3025,3025,3025,3025,0
20240222,171800,629077035,3025,3025,3025,3025,0
20240222,171700,629077035,3025,3025,3025,3025,0
20240222,171600,629077035,3025,3025,3025,3025,0
20240222,171500,629077035,3025,3025,3025,3025,0
20240222,171400,629077035,3025,3025,3025,3025,0
20240222,171300,629077035,3025,3025,3025,3025,0
20240222,171200,629077035,3025,3025,3025,3025,0
20240222,171100,629077035,3025,3025,3025,3025,0
20240222,171000,629077035,3025,3025,3025,3025,0
20240222,170900,629077035,3025,3025,3025,3025,0
20240222,170800,629077035,3025,3025,3025,3025,0
20240222,170700,629077035,3025,3025,3025,3025,0
20240222,170600,629077035,3025,3025,3025,3025,0
20240222,170500,629077035,3025,3025,3025,3025,0
20240222,170400,629077035,3025,3025,3025,3025,0
20240222,170300,629077035,3025,3025,3025,3025,0
20240222,170200,629077035,3025,3025,3025,3025,0
20240222,170100,629077035,3025,3025,3025,3025,0
20240222,170000,629077035,3025,3025,3025,3025,0
20240222,165900,629077035,3025,3025,3025,3025,0
20240222,165800,629077035,3025,3025,3025,3025,0
20240222,165700,629077035,3025,3025,3025,3025,8078
20240222,165600,629077035,3025,3025,3025,3025,0
20240222,165500,629077035,3025,3025,3025,3025,0
20240222,165400,629077035,3025,3025,3025,3025,0
20240222,165300,629077035,3025,3025,3025,3025,0
20240222,165200,629077035,3025,3025,3025,3025,0
20240222,165100,629077035,3025,3025,3025,3025,0
20240222,165000,629077035,3025,3025,3025,3025,0
20240222,164900,629077035,3025,3025,3025,3025,0
20240222,164800,629077035,3025,3025,3025,3025,0
20240222,164700,629077035,3025,3025,3025,3025,0
20240222,164600,629077035,3025,3025,3025,3025,0
20240222,164500,629077035,3025,3025,3025,3025,0
20240222,164400,629077035,3025,3025,3025,3025,0
20240222,164300,629077035,3025,3025,3025,3025,0
20240222,164200,629077035,3025,3025,3025,3025,0
20240222,164100,629077035,3025,3025,3025,3025,0
20240222,164000,629077035,3025,3025,3025,3025,0
20240222,163900,629077035,3025,3025,3025,3025,0
20240222,163800,629077035,3025,3025,3025,3025,0
20240222,163700,629077035,3025,3025,3025,3025,0
20240222,163600,629077035,3025,3025,3025,3025,0
20240222,163500,629077035,3025,3025,3025,3025,0
20240222,163400,629077035,3025,3025,3025,3025,0
20240222,163300,629077035,3025,3025,3025,3025,0
20240222,163200,629077035,3025,3025,3025,3025,0
20240222,163100,629077035,3025,3025,3025,3025,0
20240222,163000,629077035,3025,3025,3025,3025,0
20240222,162900,629077035,3025,3025,3025,3025,0
20240222,162800,629077035,3025,3025,3025,3025,0
20240222,162700,629077035,3025,3025,3025,3025,8078
20240222,162600,629077035,3025,3025,3025,3025,0
20240222,162500,629077035,3025,3025,3025,3025,0
20240222,162400,629077035,3025,3025,3025,3025,0
20240222,162300,629077035,3025,3025,3025,3025,0
20240222,162200,629077035,3025,3025,3025,3025,0
20240222,162100,629077035,3025,3025,3025,3025,0
20240222,162000,629077035,3025,3025,3025,3025,0
20240222,161900,629077035,3025,3025,3025,3025,0
20240222,161800,629077035,3025,3025,3025,3025,0
20240222,161700,629077035,3025,3025,3025,3025,0
20240222,161600,629077035,3025,3025,3025,3025,0
20240222,161500,629077035,3025,3025,3025,3025,0
20240222,161400,629077035,3025,3025,3025,3025,0
20240222,161300,629077035,3025,3025,3025,3025,0
20240222,161200,629077035,3025,3025,3025,3025,0
20240222,161100,629077035,3025,3025,3025,3025,0
20240222,161000,629077035,3025,3025,3025,3025,0
20240222,160900,629077035,3025,3025,3025,3025,0
20240222,160800,629077035,3025,3025,3025,3025,0
20240222,160700,629077035,3025,3025,3025,3025,0
20240222,160600,629077035,3025,3025,3025,3025,0
20240222,160500,629077035,3025,3025,3025,3025,0
20240222,160400,629077035,3025,3025,3025,3025,0
20240222,160300,629077035,3025,3025,3025,3025,0
20240222,160200,629077035,3025,3025,3025,3025,0
20240222,160100,629077035,3025,3025,3025,3025,0
20240222,160000,629077035,3025,3025,3025,3025,0
20240222,155900,629077035,3025,3025,3025,3025,0
20240222,155800,629077035,3025,3025,3025,3025,0
20240222,155700,629077035,3025,3025,3025,3025,8078
20240222,155600,629077035,3025,3025,3025,3025,0
20240222,155500,629077035,3025,3025,3025,3025,0
20240222,155400,629077035,3025,3025,3025,3025,0
20240222,155300,629077035,3025,3025,3025,3025,0
20240222,155200,629077035,3025,3025,3025,3025,0
20240222,155100,629077035,3025,3025,3025,3025,0
20240222,155000,629077035,3025,3025,3025,3025,0
20240222,154900,629077035,3025,3025,3025,3025,0
20240222,154800,629077035,3025,3025,3025,3025,0
20240222,154700,629077035,3025,3025,3025,3025,0
20240222,154600,629077035,3025,3025,3025,3025,0
20240222,154500,629077035,3025,3025,3025,3025,0
20240222,154400,629077035,3025,3025,3025,3025,0
20240222,154300,629077035,3025,3025,3025,3025,0
20240222,154200,629077035,3025,3025,3025,3025,0
20240222,154100,629077035,3025,3025,3025,3025,0
20240222,154000,629077035,3025,3025,3025,3025,0
20240222,153900,629077035,3025,3025,3025,3025,0
20240222,153800,629077035,3025,3025,3025,3025,0
20240222,153700,629077035,3025,3025,3025,3025,0
20240222,153600,629077035,3025,3025,3025,3025,0
20240222,153500,629077035,3025,3025,3025,3025,0
20240222,153400,629077035,3025,3025,3025,3025,0
20240222,153300,629077035,3025,3025,3025,3025,0
20240222,153200,629077035,3025,3025,3025,3025,0
20240222,153100,629077035,3025,3025,3025,3025,0
20240222,153000,629077035,3025,3025,3025,3025,8078
20240222,152900,604641085,3035,3035,3035,3035,0
20240222,152800,604641085,3035,3035,3035,3035,0
20240222,152700,604641085,3035,3035,3035,3035,0
20240222,152600,604641085,3035,3035,3035,3035,0
20240222,152500,604641085,3035,3035,3035,3035,0
20240222,152400,604641085,3035,3035,3035,3035,0
20240222,152300,604641085,3035,3035,3035,3035,0
20240222,152200,604641085,3035,3035,3035,3035,0
20240222,152100,604641085,3035,3035,3035,3035,0
20240222,152000,604641085,3035,3035,3035,3035,0
20240222,151900,604641085,3035,3030,3035,3025,1637
20240222,151800,599687975,3030,3025,3030,3025,99
20240222,151700,599388490,3025,3025,3025,3025,33
20240222,151600,599288665,3035,3035,3035,3035,0
20240222,151500,599288665,3035,3025,3035,3025,390
20240222,151400,598107820,3035,3025,3035,3025,353
20240222,151300,597037910,3025,3025,3025,3025,1001
20240222,151200,594009885,3020,3025,3025,3020,666
20240222,151100,591997740,3020,3025,3025,3020,79
20240222,151000,591758920,3025,3020,3025,3020,353
20240222,150900,590691355,3020,3020,3020,3020,64
20240222,150800,590498075,3020,3020,3020,3020,2511
20240222,150700,582914855,3030,3030,3030,3030,0
20240222,150600,582914855,3030,3030,3030,3030,991
20240222,150500,579912125,3020,3025,3025,3020,2151
20240222,150400,573416100,3020,3025,3025,3020,2444
20240222,150300,566031140,3025,3030,3030,3025,882
20240222,150200,563362840,3030,3025,3035,3025,8
20240222,150100,563338605,3035,3035,3035,3035,0
20240222,150000,563338605,3035,3035,3035,3035,0
20240222,145900,563338605,3035,3030,3035,3030,7498
20240222,145800,540582295,3025,3030,3030,3025,6321
20240222,145700,521431560,3025,3025,3025,3025,145
20240222,145600,520992935,3020,3020,3020,3020,1873
20240222,145500,515336475,3020,3020,3020,3020,250
20240222,145400,514581475,3015,3020,3020,3015,851
20240222,145300,512013955,3015,3020,3020,3015,424
20240222,145200,510733480,3020,3020,3020,3020,1
20240222,145100,510730460,3015,3015,3015,3015,1031
20240222,145000,507621995,3015,3015,3015,3015,0
20240222,144900,507621995,3015,3015,3015,3015,700
20240222,144800,505511495,3015,3015,3015,3015,1033
20240222,144700,502397000,3015,3015,3015,3015,1
20240222,144600,502393985,3015,3015,3015,3015,683
20240222,144500,500334740,3015,3015,3015,3015,30
20240222,144400,500244290,3015,3015,3015,3015,538
20240222,144300,498622220,3015,3015,3015,3015,185
20240222,144200,498064445,3015,3015,3015,3015,0
20240222,144100,498064445,3015,3015,3015,3015,15
20240222,144000,498019220,3015,3015,3015,3015,0
20240222,143900,498019220,3015,3015,3015,3015,4
20240222,143800,498007160,3015,3015,3015,3015,232
20240222,143700,497307680,3015,3015,3015,3015,586
20240222,143600,495540890,3015,3015,3015,3015,0
20240222,143500,495540890,3015,3015,3015,3015,91
20240222,143400,495266525,3015,3015,3015,3015,0
20240222,143300,495266525,3015,3015,3015,3015,62
20240222,143200,495079595,3015,3015,3015,3015,0
20240222,143100,495079595,3015,3015,3015,3015,0
20240222,143000,495079595,3015,3015,3015,3015,0
20240222,142900,495079595,3015,3015,3015,3015,450
20240222,142800,493722845,3015,3015,3015,3015,32
20240222,142700,493626365,3020,3020,3020,3020,0
20240222,142600,493626365,3020,3020,3020,3020,0
20240222,142500,493626365,3020,3020,3020,3020,5
20240222,142400,493611265,3020,3015,3020,3015,931
20240222,142300,490803300,3015,3015,3015,3015,634
20240222,142200,488891790,3015,3015,3015,3015,10
20240222,142100,488861640,3015,3015,3015,3015,76
20240222,142000,488632500,3015,3020,3020,3015,2041
20240222,141900,482473840,3015,3015,3015,3015,1000
20240222,141800,479458840,3020,3020,3020,3020,300
20240222,141700,478552840,3015,3015,3015,3015,810
20240222,141600,476110690,3015,3015,3015,3015,0
20240222,141500,476110690,3015,3015,3015,3015,300
20240222,141400,475206190,3015,3015,3015,3015,0
20240222,141300,475206190,3015,3020,3020,3015,359
20240222,141200,474122170,3020,3020,3020,3020,1500
20240222,141100,469592170,3020,3020,3020,3020,51
20240222,141000,469438150,3020,3025,3025,3020,182
20240222,140900,468888190,3025,3025,3025,3025,388
20240222,140800,467714490,3025,3020,3025,3020,342
20240222,140700,466681620,3025,3025,3025,3025,9
20240222,140600,466654395,3030,3030,3030,3030,4
20240222,140500,466642275,3020,3030,3030,3020,1219
20240222,140400,462954455,3030,3025,3030,3025,140
20240222,140300,462530455,3025,3020,3025,3020,853
20240222,140200,459954180,3020,3025,3025,3020,105
20240222,140100,459636710,3025,3025,3025,3025,33
20240222,140000,459536885,3025,3025,3025,3025,30
20240222,135900,459446135,3025,3025,3025,3025,0
20240222,135800,459446135,3025,3025,3025,3025,0
20240222,135700,459446135,3025,3025,3025,3020,210
20240222,135600,458811330,3025,3025,3025,3025,900
20240222,135500,456088830,3025,3025,3025,3025,0
20240222,135400,456088830,3025,3030,3030,3025,548
20240222,135300,454428890,3025,3025,3025,3025,36
20240222,135200,454319990,3030,3030,3030,3030,2
20240222,135100,454313930,3025,3025,3025,3025,0
20240222,135000,454313930,3025,3025,3025,3025,732
20240222,134900,452099630,3025,3025,3025,3025,86
20240222,134800,451839480,3025,3025,3025,3025,386
20240222,134700,450671830,3025,3025,3025,3025,52
20240222,134600,450514530,3025,3025,3025,3025,607
20240222,134500,448678355,3025,3025,3025,3025,134
20240222,134400,448273005,3025,3020,3025,3020,932
20240222,134300,445456860,3025,3025,3025,3025,0
20240222,134200,445456860,3025,3025,3025,3025,0
20240222,134100,445456860,3025,3020,3025,3020,1311
20240222,134000,441491405,3015,3015,3015,3015,31
20240222,133900,441397940,3015,3015,3015,3015,60
20240222,133800,441217040,3025,3025,3025,3025,0
20240222,133700,441217040,3025,3025,3025,3025,0
20240222,133600,441217040,3025,3025,3025,3025,1
20240222,133500,441214015,3010,3010,3015,3010,2562
20240222,133400,433497860,3010,3015,3015,3010,1764
20240222,133300,428179700,3015,3015,3015,3015,254
20240222,133200,427413890,3020,3020,3020,3020,4
20240222,133100,427401810,3025,3020,3025,3020,664
20240222,133000,425394435,3020,3020,3020,3020,9
20240222,132900,425367255,3020,3020,3020,3020,0
20240222,132800,425367255,3020,3020,3020,3020,3
20240222,132700,425358195,3015,3015,3015,3015,1042
20240222,132600,422216565,3015,3015,3020,3015,928
20240222,132500,419418635,3015,3015,3015,3015,1
20240222,132400,419415620,3010,3010,3010,3010,0
20240222,132300,419415620,3010,3010,3010,3010,31
20240222,132200,419322310,3015,3015,3015,3015,333
20240222,132100,418318315,3015,3015,3015,3015,1829
20240222,132000,412803880,3015,3020,3020,3015,1027
20240222,131900,409702550,3020,3020,3020,3020,3
20240222,131800,409693490,3015,3015,3015,3015,38
20240222,131700,409578920,3020,3020,3020,3020,2
20240222,131600,409572880,3015,3015,3015,3015,0
20240222,131500,409572880,3015,3015,3015,3015,0
20240222,131400,409572880,3015,3015,3015,3015,39
20240222,131300,409455295,3015,3015,3015,3015,307
20240222,131200,408529690,3015,3015,3015,3015,401
20240222,131100,407320675,3015,3015,3015,3015,2162
20240222,131000,400802245,3010,3010,3015,3010,5594
20240222,130900,383936585,3015,3015,3015,3010,2840
20240222,130800,375374225,3015,3015,3015,3015,750
20240222,130700,373112975,3015,3015,3015,3015,1454
20240222,130600,368729165,3015,3015,3015,3015,31
20240222,130500,368635700,3020,3020,3020,3020,0
20240222,130400,368635700,3020,3020,3020,3020,200
20240222,130300,368031700,3025,3025,3025,3025,0
20240222,130200,368031700,3025,3025,3025,3020,605
20240222,130100,366204305,3020,3020,3020,3020,10
20240222,130000,366174105,3025,3025,3025,3025,1
20240222,125900,366171080,3025,3025,3025,3025,3
20240222,125800,366162005,3025,3025,3025,3025,2
20240222,125700,366155955,3020,3020,3025,3020,42
20240222,125600,366029105,3025,3020,3025,3020,700
20240222,125500,363914105,3025,3025,3025,3025,0
20240222,125400,363914105,3025,3025,3025,3025,0
20240222,125300,363914105,3025,3025,3025,3025,0
20240222,125200,363914105,3025,3025,3025,3025,1
20240222,125100,363911080,3025,3025,3025,3025,1
20240222,125000,363908055,3025,3025,3025,3025,2
20240222,124900,363902005,3020,3020,3020,3015,149
20240222,124800,363452140,3025,3025,3025,3025,10
20240222,124700,363421890,3025,3025,3025,3025,2
20240222,124600,363415840,3015,3020,3025,3015,39
20240222,124500,363298220,3025,3025,3025,3025,38
20240222,124400,363183270,3025,3025,3025,3025,0
20240222,124300,363183270,3025,3025,3025,3025,500
20240222,124200,361670770,3025,3025,3025,3025,100
20240222,124100,361368270,3030,3030,3030,3030,0
20240222,124000,361368270,3030,3030,3030,3030,0
20240222,123900,361368270,3030,3030,3030,3030,0
20240222,123800,361368270,3030,3030,3030,3030,0
20240222,123700,361368270,3030,3030,3030,3030,1
20240222,123600,361365240,3030,3025,3030,3025,20
20240222,123500,361304730,3025,3025,3025,3025,1047
20240222,123400,358137555,3025,3020,3025,3020,7
20240222,123300,358116405,3020,3020,3020,3020,56
20240222,123200,357947285,3015,3015,3015,3015,631
20240222,123100,356044820,3015,3020,3020,3015,2080
20240222,123000,349773605,3020,3020,3020,3020,39
20240222,122900,349655825,3015,3015,3020,3015,530
20240222,122800,348056880,3020,3020,3020,3020,0
20240222,122700,348056880,3020,3020,3020,3020,2
20240222,122600,348050840,3015,3015,3015,3015,1
20240222,122500,348047825,3015,3015,3015,3015,64
20240222,122400,347854865,3015,3015,3015,3015,31
20240222,122300,347761400,3020,3020,3020,3020,13
20240222,122200,347722140,3020,3020,3020,3020,25
20240222,122100,347646640,3020,3015,3020,3015,301
20240222,122000,346737625,3020,3015,3020,3015,219
20240222,121900,346076340,3015,3015,3015,3015,23
20240222,121800,346006995,3015,3015,3015,3015,592
20240222,121700,344222115,3020,3020,3020,3020,46
20240222,121600,344083195,3015,3015,3015,3015,1
20240222,121500,344080180,3020,3020,3020,3020,2
20240222,121400,344074140,3015,3015,3015,3015,328
20240222,121300,343085220,3020,3020,3020,3020,5
20240222,121200,343070120,3020,3015,3020,3015,33
20240222,121100,342970615,3020,3015,3020,3015,2002
20240222,121000,336934575,3020,3020,3020,3020,290
20240222,120900,336058775,3025,3025,3025,3020,2151
20240222,120800,329562240,3025,3025,3025,3025,43
20240222,120700,329432165,3025,3020,3025,3020,2076
20240222,120600,323152620,3025,3025,3025,3020,127
20240222,120500,322768465,3025,3025,3025,3025,0
20240222,120400,322768465,3025,3025,3025,3025,0
20240222,120300,322768465,3025,3020,3025,3020,3
20240222,120200,322759395,3025,3020,3025,3020,20
20240222,120100,322698955,3025,3020,3025,3020,8
20240222,120000,322674765,3015,3015,3015,3015,331
20240222,115900,321676800,3015,3015,3015,3010,81
20240222,115800,321432740,3015,3015,3015,3015,5
20240222,115700,321417665,3015,3015,3015,3015,2
20240222,115600,321411635,3015,3015,3015,3015,14
20240222,115500,321369425,3015,3010,3015,3010,165
20240222,115400,320872145,3010,3015,3015,3010,1775
20240222,115300,315520760,3020,3020,3020,3015,1589
20240222,115200,310727485,3025,3025,3025,3025,1
20240222,115100,310724460,3025,3020,3025,3020,12
20240222,115000,310688210,3025,3025,3025,3025,2
20240222,114900,310682160,3020,3020,3020,3020,31
20240222,114800,310588540,3020,3020,3020,3020,0
20240222,114700,310588540,3020,3020,3020,3020,40
20240222,114600,310467740,3020,3020,3020,3020,0
20240222,114500,310467740,3020,3020,3020,3020,140
20240222,114400,310044940,3020,3020,3020,3020,870
20240222,114300,307417540,3020,3025,3025,3020,100
20240222,114200,307115195,3025,3025,3025,3025,30
20240222,114100,307024445,3025,3025,3025,3025,2
20240222,114000,307018395,3015,3015,3015,3015,0
20240222,113900,307018395,3015,3015,3015,3015,201
20240222,113800,306412380,3020,3020,3020,3020,0
20240222,113700,306412380,3020,3020,3020,3020,1006
20240222,113600,303374260,3020,3020,3020,3020,22
20240222,113500,303307820,3020,3020,3020,3020,31
20240222,113400,303214200,3020,3020,3020,3020,0
20240222,113300,303214200,3020,3020,3020,3015,2272
20240222,113200,296352930,3020,3020,3020,3020,5
20240222,113100,296337830,3020,3020,3020,3020,233
20240222,113000,295634170,3020,3020,3020,3020,20
20240222,112900,295573770,3015,3020,3020,3015,2072
20240222,112800,289326395,3020,3020,3020,3020,0
20240222,112700,289326395,3020,3020,3020,3020,1
20240222,112600,289323375,3015,3020,3020,3015,206
20240222,112500,288701415,3020,3020,3020,3020,48
20240222,112400,288556455,3020,3020,3020,3020,34
20240222,112300,288453775,3020,3015,3020,3015,25
20240222,112200,288378395,3020,3020,3020,3020,0
20240222,112100,288378395,3020,3020,3020,3020,260
20240222,112000,287593195,3020,3020,3020,3015,784
20240222,111900,285225685,3015,3015,3015,3015,646
20240222,111800,283277995,3020,3020,3020,3020,120
20240222,111700,282915595,3020,3020,3020,3015,72
20240222,111600,282698175,3020,3015,3020,3015,418
20240222,111500,281437315,3020,3020,3020,3015,4614
20240222,111400,267525990,3020,3020,3020,3020,42
20240222,111300,267399150,3025,3025,3025,3025,100
20240222,111200,267096650,3025,3025,3025,3025,2
20240222,111100,267090600,3025,3020,3025,3015,108
20240222,111000,266764635,3020,3020,3020,3020,232
20240222,110900,266063995,3025,3025,3025,3025,0
20240222,110800,266063995,3025,3025,3025,3025,109
20240222,110700,265734270,3020,3020,3020,3015,3032
20240222,110600,256577805,3025,3025,3030,3025,117
20240222,110500,256223845,3030,3030,3030,3030,0
20240222,110400,256223845,3030,3030,3030,3030,0
20240222,110300,256223845,3030,3030,3030,3030,0
20240222,110200,256223845,3030,3025,3030,3020,211
20240222,110100,255585720,3025,3025,3025,3025,7
20240222,110000,255564545,3030,3030,3030,3030,50
20240222,105900,255413045,3030,3025,3030,3025,73
20240222,105800,255192210,3030,3025,3030,3025,28
20240222,105700,255107500,3025,3025,3025,3025,267
20240222,105600,254299825,3020,3025,3025,3020,994
20240222,105500,251297940,3025,3025,3025,3020,141
20240222,105400,250872050,3025,3030,3030,3025,779
20240222,105300,248514685,3030,3030,3030,3030,482
20240222,105200,247054225,3030,3025,3030,3025,2387
20240222,105100,239823050,3030,3025,3030,3025,5
20240222,105000,239807915,3030,3030,3030,3030,1
20240222,104900,239804885,3030,3030,3030,3030,1
20240222,104800,239801855,3020,3030,3030,3020,589
20240222,104700,238021040,3030,3030,3030,3030,2
20240222,104600,238014980,3025,3025,3025,3025,329
20240222,104500,237019755,3030,3030,3030,3030,50
20240222,104400,236868255,3025,3025,3025,3025,13
20240222,104300,236828930,3030,3030,3030,3030,5
20240222,104200,236813780,3030,3020,3030,3020,32
20240222,104100,236717130,3020,3020,3020,3020,31
20240222,104000,236623510,3030,3025,3030,3025,2471
20240222,103900,229148645,3025,3030,3030,3025,899
20240222,103800,226429160,3035,3035,3035,3035,28
20240222,103700,226344180,3035,3035,3035,3035,2700
20240222,103600,218149680,3035,3025,3035,3025,33
20240222,103500,218049835,3035,3035,3035,3035,0
20240222,103400,218049835,3035,3035,3035,3035,365
20240222,103300,216942060,3035,3035,3035,3035,3
20240222,103200,216932955,3020,3030,3030,3020,302
20240222,103100,216019550,3025,3035,3035,3025,1363
20240222,103000,211883165,3035,3035,3035,3035,45
20240222,102900,211746590,3035,3035,3035,3035,1
20240222,102800,211743555,3035,3020,3035,3020,150
20240222,102700,211289805,3035,3035,3035,3035,120
20240222,102600,210925605,3035,3035,3035,3035,1
20240222,102500,210922570,3035,3035,3035,3035,1
20240222,102400,210919535,3020,3020,3020,3020,450
20240222,102300,209560535,3035,3035,3035,3020,951
20240222,102200,206685500,3035,3030,3035,3020,611
20240222,102100,204840215,3035,3035,3035,3035,1
20240222,102000,204837180,3030,3035,3040,3030,32
20240222,101900,204740150,3040,3035,3040,3035,636
20240222,101800,202809730,3035,3035,3035,3035,0
20240222,101700,202809730,3035,3030,3035,3030,1846
20240222,101600,197216295,3020,3025,3025,3020,394
20240222,101500,196024615,3025,3025,3025,3025,13
20240222,101400,195985290,3025,3025,3025,3025,10
20240222,101300,195955040,3025,3025,3025,3025,166
20240222,101200,195452890,3025,3025,3025,3025,0
20240222,101100,195452890,3025,3025,3025,3025,100
20240222,101000,195150390,3025,3020,3025,3020,1546
20240222,100900,190481465,3015,3020,3020,3015,649
20240222,100800,188524620,3020,3020,3020,3020,140
20240222,100700,188101820,3020,3020,3020,3020,12
20240222,100600,188065580,3020,3015,3020,3015,206
20240222,100500,187444475,3005,3005,3005,3005,10
20240222,100400,187414425,3005,3015,3015,3005,5526
20240222,100300,170782025,3015,3010,3015,3010,325
20240222,100200,169803755,3020,3020,3020,3020,52
20240222,100100,169646715,3020,3015,3020,3010,3078
20240222,100000,160381860,3020,3015,3020,3010,1118
20240222,095900,157011130,3015,3020,3020,3015,944
20240222,095800,154164960,3015,3015,3015,3015,300
20240222,095700,153260460,3020,3020,3020,3020,166
20240222,095600,152759140,3020,3020,3020,3020,127
20240222,095500,152375600,3020,3020,3020,3015,3904
20240222,095400,140601420,3020,3020,3025,3020,1172
20240222,095300,137061875,3020,3020,3025,3020,76
20240222,095200,136832315,3025,3025,3025,3025,10
20240222,095100,136802065,3025,3015,3025,3010,1368
20240222,095000,132677860,3025,3020,3025,3015,3005
20240222,094900,123602360,3015,3015,3015,3015,400
20240222,094800,122396360,3020,3020,3020,3015,366
20240222,094700,121291520,3025,3020,3025,3020,32
20240222,094600,121194875,3025,3025,3025,3025,1
20240222,094500,121191850,3025,3020,3025,3015,3165
20240222,094400,111634365,3025,3020,3025,3020,559
20240222,094300,109946165,3025,3025,3025,3025,2
20240222,094200,109940115,3020,3020,3025,3020,903
20240222,094100,107213050,3020,3025,3025,3015,397
20240222,094000,106014235,3020,3020,3020,3020,46
20240222,093900,105875315,3025,3025,3025,3025,0
20240222,093800,105875315,3025,3025,3025,3025,1
20240222,093700,105872290,3020,3020,3025,3020,26
20240222,093600,105793765,3025,3025,3025,3025,21
20240222,093500,105730240,3025,3025,3025,3025,7
20240222,093400,105709065,3025,3025,3025,3015,183
20240222,093300,105155800,3015,3020,3025,3015,166
20240222,093200,104654470,3020,3010,3020,3010,43
20240222,093100,104524870,3020,3020,3025,3010,1611
20240222,093000,99667310,3025,3020,3025,3015,126
20240222,092900,99286830,3020,3015,3025,3015,1566
20240222,092800,94564785,3025,3020,3025,3020,3
20240222,092700,94555720,3025,3025,3025,3025,50
20240222,092600,94404470,3025,3025,3025,3025,0
20240222,092500,94404470,3025,3020,3025,3015,102
20240222,092400,94096430,3025,3025,3025,3025,100
20240222,092300,93793930,3025,3020,3025,3015,195
20240222,092200,93205920,3015,3020,3020,3015,1679
20240222,092100,88140725,3025,3030,3035,3025,48
20240222,092000,87995285,3030,3025,3030,3020,1574
20240222,091900,83229620,3015,3020,3020,3015,3458
20240222,091800,72787045,3020,3020,3020,3020,10
20240222,091700,72756845,3020,3020,3020,3020,0
20240222,091600,72756845,3020,3020,3020,3020,259
20240222,091500,71974665,3020,3020,3020,3015,576
20240222,091400,70237370,3020,3025,3025,3020,855
20240222,091300,67655170,3025,3030,3030,3025,650
20240222,091200,65686170,3015,3015,3015,3015,1
20240222,091100,65683155,3015,3015,3025,3015,1972
20240222,091000,59724825,3015,3015,3020,3005,4809
20240222,090900,45239760,3010,3010,3010,3005,4323
20240222,090800,32239570,3010,3015,3015,3010,2455
20240222,090700,24847485,3015,3015,3015,3010,321
20240222,090600,23879715,3015,3005,3020,3005,557
20240222,090500,22204035,3005,3020,3020,3005,11
20240222,090400,22170830,3005,3020,3020,3005,39
20240222,090300,22053485,3020,3010,3020,3010,766
20240222,090200,19746825,3000,3010,3010,3000,3065
20240222,090100,10543740,3010,3020,3020,3010,499
20240222,090000,9041390,3010,3020,3020,3005,2999