220180/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203800,1122642390,4080,4080,4080,4080,8732
20240222,203700,1122642390,4080,4080,4080,4080,0
20240222,203600,1122642390,4080,4080,4080,4080,0
20240222,203500,1122642390,4080,4080,4080,4080,0
20240222,203400,1122642390,4080,4080,4080,4080,0
20240222,203300,1122642390,4080,4080,4080,4080,0
20240222,203200,1122642390,4080,4080,4080,4080,0
20240222,203100,1122642390,4080,4080,4080,4080,0
20240222,203000,1122642390,4080,4080,4080,4080,0
20240222,202900,1122642390,4080,4080,4080,4080,0
20240222,202800,1122642390,4080,4080,4080,4080,0
20240222,202700,1122642390,4080,4080,4080,4080,0
20240222,202600,1122642390,4080,4080,4080,4080,0
20240222,202500,1122642390,4080,4080,4080,4080,0
20240222,202400,1122642390,4080,4080,4080,4080,0
20240222,202300,1122642390,4080,4080,4080,4080,0
20240222,202200,1122642390,4080,4080,4080,4080,0
20240222,202100,1122642390,4080,4080,4080,4080,0
20240222,202000,1122642390,4080,4080,4080,4080,0
20240222,201900,1122642390,4080,4080,4080,4080,0
20240222,201800,1122642390,4080,4080,4080,4080,0
20240222,201700,1122642390,4080,4080,4080,4080,0
20240222,201600,1122642390,4080,4080,4080,4080,0
20240222,201500,1122642390,4080,4080,4080,4080,0
20240222,201400,1122642390,4080,4080,4080,4080,0
20240222,201300,1122642390,4080,4080,4080,4080,0
20240222,201200,1122642390,4080,4080,4080,4080,0
20240222,201100,1122642390,4080,4080,4080,4080,0
20240222,201000,1122642390,4080,4080,4080,4080,0
20240222,200900,1122642390,4080,4080,4080,4080,0
20240222,200800,1122642390,4080,4080,4080,4080,8732
20240222,200700,1122642390,4080,4080,4080,4080,0
20240222,200600,1122642390,4080,4080,4080,4080,0
20240222,200500,1122642390,4080,4080,4080,4080,0
20240222,200400,1122642390,4080,4080,4080,4080,0
20240222,200300,1122642390,4080,4080,4080,4080,0
20240222,200200,1122642390,4080,4080,4080,4080,0
20240222,200100,1122642390,4080,4080,4080,4080,0
20240222,200000,1122642390,4080,4080,4080,4080,0
20240222,195900,1122642390,4080,4080,4080,4080,0
20240222,195800,1122642390,4080,4080,4080,4080,0
20240222,195700,1122642390,4080,4080,4080,4080,0
20240222,195600,1122642390,4080,4080,4080,4080,0
20240222,195500,1122642390,4080,4080,4080,4080,0
20240222,195400,1122642390,4080,4080,4080,4080,0
20240222,195300,1122642390,4080,4080,4080,4080,0
20240222,195200,1122642390,4080,4080,4080,4080,0
20240222,195100,1122642390,4080,4080,4080,4080,0
20240222,195000,1122642390,4080,4080,4080,4080,0
20240222,194900,1122642390,4080,4080,4080,4080,0
20240222,194800,1122642390,4080,4080,4080,4080,0
20240222,194700,1122642390,4080,4080,4080,4080,0
20240222,194600,1122642390,4080,4080,4080,4080,0
20240222,194500,1122642390,4080,4080,4080,4080,0
20240222,194400,1122642390,4080,4080,4080,4080,0
20240222,194300,1122642390,4080,4080,4080,4080,0
20240222,194200,1122642390,4080,4080,4080,4080,0
20240222,194100,1122642390,4080,4080,4080,4080,0
20240222,194000,1122642390,4080,4080,4080,4080,0
20240222,193900,1122642390,4080,4080,4080,4080,0
20240222,193800,1122642390,4080,4080,4080,4080,8732
20240222,193700,1122642390,4080,4080,4080,4080,0
20240222,193600,1122642390,4080,4080,4080,4080,0
20240222,193500,1122642390,4080,4080,4080,4080,0
20240222,193400,1122642390,4080,4080,4080,4080,0
20240222,193300,1122642390,4080,4080,4080,4080,0
20240222,193200,1122642390,4080,4080,4080,4080,0
20240222,193100,1122642390,4080,4080,4080,4080,0
20240222,193000,1122642390,4080,4080,4080,4080,0
20240222,192900,1122642390,4080,4080,4080,4080,0
20240222,192800,1122642390,4080,4080,4080,4080,0
20240222,192700,1122642390,4080,4080,4080,4080,0
20240222,192600,1122642390,4080,4080,4080,4080,0
20240222,192500,1122642390,4080,4080,4080,4080,0
20240222,192400,1122642390,4080,4080,4080,4080,0
20240222,192300,1122642390,4080,4080,4080,4080,0
20240222,192200,1122642390,4080,4080,4080,4080,0
20240222,192100,1122642390,4080,4080,4080,4080,0
20240222,192000,1122642390,4080,4080,4080,4080,0
20240222,191900,1122642390,4080,4080,4080,4080,0
20240222,191800,1122642390,4080,4080,4080,4080,0
20240222,191700,1122642390,4080,4080,4080,4080,0
20240222,191600,1122642390,4080,4080,4080,4080,0
20240222,191500,1122642390,4080,4080,4080,4080,0
20240222,191400,1122642390,4080,4080,4080,4080,0
20240222,191300,1122642390,4080,4080,4080,4080,0
20240222,191200,1122642390,4080,4080,4080,4080,0
20240222,191100,1122642390,4080,4080,4080,4080,0
20240222,191000,1122642390,4080,4080,4080,4080,0
20240222,190900,1122642390,4080,4080,4080,4080,0
20240222,190800,1122642390,4080,4080,4080,4080,8732
20240222,190700,1122642390,4080,4080,4080,4080,0
20240222,190600,1122642390,4080,4080,4080,4080,0
20240222,190500,1122642390,4080,4080,4080,4080,0
20240222,190400,1122642390,4080,4080,4080,4080,0
20240222,190300,1122642390,4080,4080,4080,4080,0
20240222,190200,1122642390,4080,4080,4080,4080,0
20240222,190100,1122642390,4080,4080,4080,4080,0
20240222,190000,1122642390,4080,4080,4080,4080,0
20240222,185900,1122642390,4080,4080,4080,4080,0
20240222,185800,1122642390,4080,4080,4080,4080,0
20240222,185700,1122642390,4080,4080,4080,4080,0
20240222,185600,1122642390,4080,4080,4080,4080,0
20240222,185500,1122642390,4080,4080,4080,4080,0
20240222,185400,1122642390,4080,4080,4080,4080,0
20240222,185300,1122642390,4080,4080,4080,4080,0
20240222,185200,1122642390,4080,4080,4080,4080,0
20240222,185100,1122642390,4080,4080,4080,4080,0
20240222,185000,1122642390,4080,4080,4080,4080,0
20240222,184900,1122642390,4080,4080,4080,4080,0
20240222,184800,1122642390,4080,4080,4080,4080,0
20240222,184700,1122642390,4080,4080,4080,4080,0
20240222,184600,1122642390,4080,4080,4080,4080,0
20240222,184500,1122642390,4080,4080,4080,4080,0
20240222,184400,1122642390,4080,4080,4080,4080,0
20240222,184300,1122642390,4080,4080,4080,4080,0
20240222,184200,1122642390,4080,4080,4080,4080,0
20240222,184100,1122642390,4080,4080,4080,4080,0
20240222,184000,1122642390,4080,4080,4080,4080,0
20240222,183900,1122642390,4080,4080,4080,4080,0
20240222,183800,1122642390,4080,4080,4080,4080,8732
20240222,183700,1122642390,4080,4080,4080,4080,0
20240222,183600,1122642390,4080,4080,4080,4080,0
20240222,183500,1122642390,4080,4080,4080,4080,0
20240222,183400,1122642390,4080,4080,4080,4080,0
20240222,183300,1122642390,4080,4080,4080,4080,0
20240222,183200,1122642390,4080,4080,4080,4080,0
20240222,183100,1122642390,4080,4080,4080,4080,0
20240222,183000,1122642390,4080,4080,4080,4080,0
20240222,182900,1122642390,4080,4080,4080,4080,0
20240222,182800,1122642390,4080,4080,4080,4080,0
20240222,182700,1122642390,4080,4080,4080,4080,0
20240222,182600,1122642390,4080,4080,4080,4080,0
20240222,182500,1122642390,4080,4080,4080,4080,0
20240222,182400,1122642390,4080,4080,4080,4080,0
20240222,182300,1122642390,4080,4080,4080,4080,0
20240222,182200,1122642390,4080,4080,4080,4080,0
20240222,182100,1122642390,4080,4080,4080,4080,0
20240222,182000,1122642390,4080,4080,4080,4080,0
20240222,181900,1122642390,4080,4080,4080,4080,0
20240222,181800,1122642390,4080,4080,4080,4080,0
20240222,181700,1122642390,4080,4080,4080,4080,0
20240222,181600,1122642390,4080,4080,4080,4080,0
20240222,181500,1122642390,4080,4080,4080,4080,0
20240222,181400,1122642390,4080,4080,4080,4080,0
20240222,181300,1122642390,4080,4080,4080,4080,0
20240222,181200,1122642390,4080,4080,4080,4080,0
20240222,181100,1122642390,4080,4080,4080,4080,0
20240222,181000,1122642390,4080,4080,4080,4080,0
20240222,180900,1122642390,4080,4080,4080,4080,0
20240222,180800,1122642390,4080,4080,4080,4080,8732
20240222,180700,1122642390,4080,4080,4080,4080,0
20240222,180600,1122642390,4080,4080,4080,4080,0
20240222,180500,1122642390,4080,4080,4080,4080,0
20240222,180400,1122642390,4080,4080,4080,4080,0
20240222,180300,1122642390,4080,4080,4080,4080,0
20240222,180200,1122642390,4080,4080,4080,4080,0
20240222,180100,1122642390,4080,4080,4080,4080,0
20240222,180000,1122642390,4080,4080,4080,4080,0
20240222,175900,1122642390,4080,4080,4080,4080,0
20240222,175800,1122642390,4080,4080,4080,4080,0
20240222,175700,1122642390,4080,4080,4080,4080,0
20240222,175600,1122642390,4080,4080,4080,4080,0
20240222,175500,1122642390,4080,4080,4080,4080,0
20240222,175400,1122642390,4080,4080,4080,4080,0
20240222,175300,1122642390,4080,4080,4080,4080,0
20240222,175200,1122642390,4080,4080,4080,4080,0
20240222,175100,1122642390,4080,4080,4080,4080,0
20240222,175000,1122642390,4080,4080,4080,4080,0
20240222,174900,1122642390,4080,4080,4080,4080,0
20240222,174800,1122642390,4080,4080,4080,4080,0
20240222,174700,1122642390,4080,4080,4080,4080,0
20240222,174600,1122642390,4080,4080,4080,4080,0
20240222,174500,1122642390,4080,4080,4080,4080,0
20240222,174400,1122642390,4080,4080,4080,4080,0
20240222,174300,1122642390,4080,4080,4080,4080,0
20240222,174200,1122642390,4080,4080,4080,4080,0
20240222,174100,1122642390,4080,4080,4080,4080,0
20240222,174000,1122642390,4080,4080,4080,4080,0
20240222,173900,1122642390,4080,4080,4080,4080,0
20240222,173800,1122642390,4080,4080,4080,4080,8732
20240222,173700,1122642390,4080,4080,4080,4080,0
20240222,173600,1122642390,4080,4080,4080,4080,0
20240222,173500,1122642390,4080,4080,4080,4080,0
20240222,173400,1122642390,4080,4080,4080,4080,0
20240222,173300,1122642390,4080,4080,4080,4080,0
20240222,173200,1122642390,4080,4080,4080,4080,0
20240222,173100,1122642390,4080,4080,4080,4080,0
20240222,173000,1122642390,4080,4080,4080,4080,0
20240222,172900,1122642390,4080,4080,4080,4080,0
20240222,172800,1122642390,4080,4080,4080,4080,0
20240222,172700,1122642390,4080,4080,4080,4080,0
20240222,172600,1122642390,4080,4080,4080,4080,0
20240222,172500,1122642390,4080,4080,4080,4080,0
20240222,172400,1122642390,4080,4080,4080,4080,0
20240222,172300,1122642390,4080,4080,4080,4080,0
20240222,172200,1122642390,4080,4080,4080,4080,0
20240222,172100,1122642390,4080,4080,4080,4080,0
20240222,172000,1122642390,4080,4080,4080,4080,0
20240222,171900,1122642390,4080,4080,4080,4080,0
20240222,171800,1122642390,4080,4080,4080,4080,0
20240222,171700,1122642390,4080,4080,4080,4080,0
20240222,171600,1122642390,4080,4080,4080,4080,0
20240222,171500,1122642390,4080,4080,4080,4080,0
20240222,171400,1122642390,4080,4080,4080,4080,0
20240222,171300,1122642390,4080,4080,4080,4080,0
20240222,171200,1122642390,4080,4080,4080,4080,0
20240222,171100,1122642390,4080,4080,4080,4080,0
20240222,171000,1122642390,4080,4080,4080,4080,0
20240222,170900,1122642390,4080,4080,4080,4080,0
20240222,170800,1122642390,4080,4080,4080,4080,8732
20240222,170700,1122642390,4080,4080,4080,4080,0
20240222,170600,1122642390,4080,4080,4080,4080,0
20240222,170500,1122642390,4080,4080,4080,4080,0
20240222,170400,1122642390,4080,4080,4080,4080,0
20240222,170300,1122642390,4080,4080,4080,4080,0
20240222,170200,1122642390,4080,4080,4080,4080,0
20240222,170100,1122642390,4080,4080,4080,4080,0
20240222,170000,1122642390,4080,4080,4080,4080,0
20240222,165900,1122642390,4080,4080,4080,4080,0
20240222,165800,1122642390,4080,4080,4080,4080,0
20240222,165700,1122642390,4080,4080,4080,4080,0
20240222,165600,1122642390,4080,4080,4080,4080,0
20240222,165500,1122642390,4080,4080,4080,4080,0
20240222,165400,1122642390,4080,4080,4080,4080,0
20240222,165300,1122642390,4080,4080,4080,4080,0
20240222,165200,1122642390,4080,4080,4080,4080,0
20240222,165100,1122642390,4080,4080,4080,4080,0
20240222,165000,1122642390,4080,4080,4080,4080,0
20240222,164900,1122642390,4080,4080,4080,4080,0
20240222,164800,1122642390,4080,4080,4080,4080,0
20240222,164700,1122642390,4080,4080,4080,4080,0
20240222,164600,1122642390,4080,4080,4080,4080,0
20240222,164500,1122642390,4080,4080,4080,4080,0
20240222,164400,1122642390,4080,4080,4080,4080,0
20240222,164300,1122642390,4080,4080,4080,4080,0
20240222,164200,1122642390,4080,4080,4080,4080,0
20240222,164100,1122642390,4080,4080,4080,4080,0
20240222,164000,1122642390,4080,4080,4080,4080,0
20240222,163900,1122642390,4080,4080,4080,4080,0
20240222,163800,1122642390,4080,4080,4080,4080,8732
20240222,163700,1122642390,4080,4080,4080,4080,0
20240222,163600,1122642390,4080,4080,4080,4080,0
20240222,163500,1122642390,4080,4080,4080,4080,0
20240222,163400,1122642390,4080,4080,4080,4080,0
20240222,163300,1122642390,4080,4080,4080,4080,0
20240222,163200,1122642390,4080,4080,4080,4080,0
20240222,163100,1122642390,4080,4080,4080,4080,0
20240222,163000,1122642390,4080,4080,4080,4080,0
20240222,162900,1122642390,4080,4080,4080,4080,0
20240222,162800,1122642390,4080,4080,4080,4080,0
20240222,162700,1122642390,4080,4080,4080,4080,0
20240222,162600,1122642390,4080,4080,4080,4080,0
20240222,162500,1122642390,4080,4080,4080,4080,0
20240222,162400,1122642390,4080,4080,4080,4080,0
20240222,162300,1122642390,4080,4080,4080,4080,0
20240222,162200,1122642390,4080,4080,4080,4080,0
20240222,162100,1122642390,4080,4080,4080,4080,0
20240222,162000,1122642390,4080,4080,4080,4080,0
20240222,161900,1122642390,4080,4080,4080,4080,0
20240222,161800,1122642390,4080,4080,4080,4080,0
20240222,161700,1122642390,4080,4080,4080,4080,0
20240222,161600,1122642390,4080,4080,4080,4080,0
20240222,161500,1122642390,4080,4080,4080,4080,0
20240222,161400,1122642390,4080,4080,4080,4080,0
20240222,161300,1122642390,4080,4080,4080,4080,0
20240222,161200,1122642390,4080,4080,4080,4080,0
20240222,161100,1122642390,4080,4080,4080,4080,0
20240222,161000,1122642390,4080,4080,4080,4080,0
20240222,160900,1122642390,4080,4080,4080,4080,0
20240222,160800,1122642390,4080,4080,4080,4080,8732
20240222,160700,1122642390,4080,4080,4080,4080,0
20240222,160600,1122642390,4080,4080,4080,4080,0
20240222,160500,1122642390,4080,4080,4080,4080,0
20240222,160400,1122642390,4080,4080,4080,4080,0
20240222,160300,1122642390,4080,4080,4080,4080,0
20240222,160200,1122642390,4080,4080,4080,4080,0
20240222,160100,1122642390,4080,4080,4080,4080,0
20240222,160000,1122642390,4080,4080,4080,4080,0
20240222,155900,1122642390,4080,4080,4080,4080,0
20240222,155800,1122642390,4080,4080,4080,4080,0
20240222,155700,1122642390,4080,4080,4080,4080,0
20240222,155600,1122642390,4080,4080,4080,4080,0
20240222,155500,1122642390,4080,4080,4080,4080,0
20240222,155400,1122642390,4080,4080,4080,4080,0
20240222,155300,1122642390,4080,4080,4080,4080,0
20240222,155200,1122642390,4080,4080,4080,4080,0
20240222,155100,1122642390,4080,4080,4080,4080,0
20240222,155000,1122642390,4080,4080,4080,4080,0
20240222,154900,1122642390,4080,4080,4080,4080,0
20240222,154800,1122642390,4080,4080,4080,4080,0
20240222,154700,1122642390,4080,4080,4080,4080,0
20240222,154600,1122642390,4080,4080,4080,4080,0
20240222,154500,1122642390,4080,4080,4080,4080,0
20240222,154400,1122642390,4080,4080,4080,4080,0
20240222,154300,1122642390,4080,4080,4080,4080,0
20240222,154200,1122642390,4080,4080,4080,4080,0
20240222,154100,1122642390,4080,4080,4080,4080,0
20240222,154000,1122642390,4080,4080,4080,4080,0
20240222,153900,1122642390,4080,4080,4080,4080,0
20240222,153800,1122642390,4080,4080,4080,4080,8732
20240222,153700,1122642390,4080,4080,4080,4080,0
20240222,153600,1122642390,4080,4080,4080,4080,0
20240222,153500,1122642390,4080,4080,4080,4080,0
20240222,153400,1122642390,4080,4080,4080,4080,0
20240222,153300,1122642390,4080,4080,4080,4080,0
20240222,153200,1122642390,4080,4080,4080,4080,0
20240222,153100,1122642390,4080,4080,4080,4080,0
20240222,153000,1122642390,4080,4080,4080,4080,8732
20240222,152900,1087015830,4120,4120,4120,4120,0
20240222,152800,1087015830,4120,4120,4120,4120,0
20240222,152700,1087015830,4120,4120,4120,4120,0
20240222,152600,1087015830,4120,4120,4120,4120,0
20240222,152500,1087015830,4120,4120,4120,4120,0
20240222,152400,1087015830,4120,4120,4120,4120,0
20240222,152300,1087015830,4120,4120,4120,4120,0
20240222,152200,1087015830,4120,4120,4120,4120,0
20240222,152100,1087015830,4120,4120,4120,4120,0
20240222,152000,1087015830,4120,4120,4120,4120,0
20240222,151900,1087015830,4120,4120,4130,4120,1776
20240222,151800,1079698700,4120,4100,4120,4100,651
20240222,151700,1077029580,4100,4120,4120,4100,528
20240222,151600,1074860525,4120,4125,4130,4120,90
20240222,151500,1074489330,4130,4130,4130,4130,0
20240222,151400,1074489330,4130,4120,4130,4120,141
20240222,151300,1073908350,4120,4120,4120,4120,3
20240222,151200,1073895990,4125,4130,4135,4125,2893
20240222,151100,1061935875,4130,4125,4130,4110,2301
20240222,151000,1052474825,4130,4135,4135,4125,92
20240222,150900,1052095260,4135,4135,4135,4135,2
20240222,150800,1052086990,4155,4155,4155,4155,500
20240222,150700,1050009490,4155,4155,4155,4155,1
20240222,150600,1050005335,4130,4130,4130,4130,0
20240222,150500,1050005335,4130,4130,4130,4130,0
20240222,150400,1050005335,4130,4135,4135,4130,10
20240222,150300,1049964025,4160,4160,4160,4160,0
20240222,150200,1049964025,4160,4160,4160,4160,1
20240222,150100,1049959865,4145,4145,4145,4145,37
20240222,150000,1049806500,4145,4145,4145,4145,0
20240222,145900,1049806500,4145,4155,4165,4145,1345
20240222,145800,1044207470,4165,4160,4165,4160,20
20240222,145700,1044124220,4165,4165,4165,4165,0
20240222,145600,1044124220,4165,4165,4165,4165,0
20240222,145500,1044124220,4165,4145,4165,4145,213
20240222,145400,1043238525,4155,4150,4155,4150,10
20240222,145300,1043197005,4145,4145,4145,4145,0
20240222,145200,1043197005,4145,4145,4145,4145,500
20240222,145100,1041124505,4140,4140,4140,4140,203
20240222,145000,1040284085,4145,4145,4145,4145,463
20240222,144900,1038364950,4150,4145,4150,4145,3
20240222,144800,1038352510,4145,4145,4145,4145,2
20240222,144700,1038344220,4145,4145,4150,4145,54
20240222,144600,1038120385,4150,4145,4150,4145,3
20240222,144500,1038107945,4145,4145,4145,4145,78
20240222,144400,1037784635,4140,4140,4140,4140,0
20240222,144300,1037784635,4140,4140,4140,4140,0
20240222,144200,1037784635,4140,4140,4140,4140,17
20240222,144100,1037714255,4140,4140,4140,4140,2
20240222,144000,1037705975,4140,4140,4140,4140,42
20240222,143900,1037532095,4140,4140,4140,4140,10
20240222,143800,1037490695,4140,4140,4140,4140,76
20240222,143700,1037176055,4140,4140,4140,4140,150
20240222,143600,1036555055,4125,4125,4125,4125,0
20240222,143500,1036555055,4125,4135,4135,4125,54
20240222,143400,1036332070,4140,4150,4150,4140,3580
20240222,143300,1021484030,4150,4150,4150,4150,200
20240222,143200,1020654030,4165,4165,4165,4165,1
20240222,143100,1020649865,4160,4160,4160,4160,200
20240222,143000,1019817865,4170,4170,4170,4170,0
20240222,142900,1019817865,4170,4170,4170,4170,0
20240222,142800,1019817865,4170,4170,4170,4170,0
20240222,142700,1019817865,4170,4170,4170,4170,0
20240222,142600,1019817865,4170,4170,4170,4170,424
20240222,142500,1018049785,4175,4175,4175,4175,0
20240222,142400,1018049785,4175,4175,4175,4175,0
20240222,142300,1018049785,4175,4165,4175,4165,2700
20240222,142200,1006779865,4170,4170,4170,4170,0
20240222,142100,1006779865,4170,4170,4170,4170,218
20240222,142000,1005870805,4170,4170,4170,4170,0
20240222,141900,1005870805,4170,4170,4170,4170,0
20240222,141800,1005870805,4170,4170,4170,4170,0
20240222,141700,1005870805,4170,4160,4170,4160,633
20240222,141600,1003232085,4160,4160,4160,4160,1000
20240222,141500,999072085,4160,4155,4160,4155,1700
20240222,141400,992003585,4140,4140,4140,4140,0
20240222,141300,992003585,4140,4135,4140,4135,127
20240222,141200,991477810,4140,4135,4140,4130,115
20240222,141100,991002295,4140,4140,4140,4140,124
20240222,141000,990488935,4160,4160,4160,4160,440
20240222,140900,988658535,4160,4160,4160,4160,0
20240222,140800,988658535,4160,4150,4160,4150,2000
20240222,140700,980339965,4150,4150,4150,4150,0
20240222,140600,980339965,4150,4150,4150,4150,0
20240222,140500,980339965,4150,4150,4150,4150,0
20240222,140400,980339965,4150,4155,4155,4150,2476
20240222,140300,970052545,4150,4150,4150,4150,81
20240222,140200,969716395,4150,4150,4150,4150,92
20240222,140100,969334595,4150,4150,4150,4150,98
20240222,140000,968927895,4150,4150,4150,4150,308
20240222,135900,967649695,4150,4160,4160,4150,248
20240222,135800,966620485,4150,4150,4150,4150,330
20240222,135700,965250985,4150,4150,4150,4150,0
20240222,135600,965250985,4150,4150,4150,4150,524
20240222,135500,963076385,4150,4150,4150,4150,0
20240222,135400,963076385,4150,4150,4150,4150,0
20240222,135300,963076385,4150,4150,4150,4150,9
20240222,135200,963039035,4150,4150,4150,4150,11
20240222,135100,962993385,4150,4150,4150,4150,30
20240222,135000,962868885,4150,4150,4165,4145,268
20240222,134900,961756780,4150,4150,4150,4150,575
20240222,134800,959370530,4150,4150,4150,4150,16
20240222,134700,959304130,4130,4130,4130,4130,0
20240222,134600,959304130,4130,4135,4135,4130,177
20240222,134500,958573105,4150,4150,4150,4150,4
20240222,134400,958556505,4140,4140,4140,4140,0
20240222,134300,958556505,4140,4150,4150,4140,21
20240222,134200,958469545,4160,4160,4160,4160,0
20240222,134100,958469545,4160,4160,4160,4160,0
20240222,134000,958469545,4160,4160,4160,4160,0
20240222,133900,958469545,4160,4160,4160,4160,0
20240222,133800,958469545,4160,4150,4160,4150,2
20240222,133700,958461235,4165,4165,4165,4165,0
20240222,133600,958461235,4165,4165,4165,4165,110
20240222,133500,958003085,4165,4165,4165,4165,0
20240222,133400,958003085,4165,4170,4180,4165,201
20240222,133300,957163475,4165,4145,4165,4145,500
20240222,133200,955082950,4145,4145,4145,4145,0
20240222,133100,955082950,4145,4145,4145,4145,0
20240222,133000,955082950,4145,4145,4145,4145,0
20240222,132900,955082950,4145,4140,4145,4140,9
20240222,132800,955045685,4125,4125,4125,4125,0
20240222,132700,955045685,4125,4125,4125,4125,0
20240222,132600,955045685,4125,4125,4125,4125,0
20240222,132500,955045685,4125,4125,4125,4125,0
20240222,132400,955045685,4125,4125,4125,4125,1
20240222,132300,955041560,4145,4145,4145,4145,0
20240222,132200,955041560,4145,4145,4145,4145,0
20240222,132100,955041560,4145,4145,4145,4145,0
20240222,132000,955041560,4145,4145,4145,4145,0
20240222,131900,955041560,4145,4145,4145,4145,0
20240222,131800,955041560,4145,4145,4145,4145,1
20240222,131700,955037415,4130,4130,4130,4130,0
20240222,131600,955037415,4130,4130,4130,4130,0
20240222,131500,955037415,4130,4135,4135,4130,619
20240222,131400,952478945,4130,4130,4130,4130,227
20240222,131300,951541435,4130,4130,4130,4130,0
20240222,131200,951541435,4130,4130,4130,4130,0
20240222,131100,951541435,4130,4130,4130,4130,0
20240222,131000,951541435,4130,4130,4130,4130,0
20240222,130900,951541435,4130,4130,4130,4130,0
20240222,130800,951541435,4130,4130,4130,4130,162
20240222,130700,950872375,4130,4130,4130,4130,9
20240222,130600,950835205,4160,4160,4160,4160,0
20240222,130500,950835205,4160,4160,4160,4160,0
20240222,130400,950835205,4160,4160,4160,4160,0
20240222,130300,950835205,4160,4160,4160,4160,0
20240222,130200,950835205,4160,4160,4160,4160,0
20240222,130100,950835205,4160,4160,4160,4160,5
20240222,130000,950814405,4160,4150,4160,4150,115
20240222,125900,950336120,4130,4130,4130,4130,0
20240222,125800,950336120,4130,4130,4130,4130,59
20240222,125700,950092450,4150,4150,4150,4150,1
20240222,125600,950088300,4125,4125,4125,4125,0
20240222,125500,950088300,4125,4125,4125,4125,0
20240222,125400,950088300,4125,4125,4125,4125,10
20240222,125300,950047050,4155,4155,4155,4155,20
20240222,125200,949963950,4155,4155,4155,4155,20
20240222,125100,949880850,4155,4155,4155,4155,0
20240222,125000,949880850,4155,4155,4155,4155,10
20240222,124900,949839300,4155,4150,4155,4150,828
20240222,124800,946400665,4150,4135,4150,4135,900
20240222,124700,942671375,4120,4120,4120,4120,113
20240222,124600,942205815,4140,4135,4140,4135,500
20240222,124500,940136420,4135,4135,4135,4135,0
20240222,124400,940136420,4135,4135,4135,4135,24
20240222,124300,940037180,4135,4135,4135,4135,2
20240222,124200,940028910,4115,4115,4115,4115,0
20240222,124100,940028910,4115,4115,4115,4115,0
20240222,124000,940028910,4115,4115,4115,4115,450
20240222,123900,938177160,4115,4115,4115,4115,0
20240222,123800,938177160,4115,4115,4115,4115,0
20240222,123700,938177160,4115,4115,4115,4115,0
20240222,123600,938177160,4115,4115,4115,4115,147
20240222,123500,937572255,4130,4130,4130,4130,0
20240222,123400,937572255,4130,4130,4130,4130,0
20240222,123300,937572255,4130,4130,4130,4130,101
20240222,123200,937155125,4110,4110,4110,4110,0
20240222,123100,937155125,4110,4110,4110,4110,0
20240222,123000,937155125,4110,4110,4110,4110,0
20240222,122900,937155125,4110,4110,4110,4110,0
20240222,122800,937155125,4110,4110,4110,4110,2
20240222,122700,937146905,4115,4120,4140,4115,1013
20240222,122600,932956000,4120,4120,4120,4120,1
20240222,122500,932951880,4120,4115,4120,4115,460
20240222,122400,931057305,4115,4115,4115,4115,0
20240222,122300,931057305,4115,4115,4115,4115,0
20240222,122200,931057305,4115,4115,4115,4115,1
20240222,122100,931053190,4110,4110,4110,4110,1
20240222,122000,931049080,4105,4105,4105,4105,0
20240222,121900,931049080,4105,4105,4105,4105,0
20240222,121800,931049080,4105,4105,4105,4105,0
20240222,121700,931049080,4105,4105,4105,4105,0
20240222,121600,931049080,4105,4105,4105,4105,0
20240222,121500,931049080,4105,4105,4105,4105,0
20240222,121400,931049080,4105,4105,4105,4105,1
20240222,121300,931044975,4115,4115,4115,4115,0
20240222,121200,931044975,4115,4115,4115,4115,105
20240222,121100,930612900,4115,4105,4115,4105,605
20240222,121000,928123885,4105,4105,4105,4105,0
20240222,120900,928123885,4105,4105,4105,4105,0
20240222,120800,928123885,4105,4105,4105,4105,0
20240222,120700,928123885,4105,4105,4105,4105,0
20240222,120600,928123885,4105,4105,4105,4105,20
20240222,120500,928041785,4105,4105,4105,4105,5
20240222,120400,928021260,4105,4105,4105,4105,0
20240222,120300,928021260,4105,4105,4105,4105,0
20240222,120200,928021260,4105,4105,4105,4105,0
20240222,120100,928021260,4105,4105,4105,4105,0
20240222,120000,928021260,4105,4105,4105,4105,0
20240222,115900,928021260,4105,4105,4105,4105,0
20240222,115800,928021260,4105,4105,4105,4105,0
20240222,115700,928021260,4105,4105,4105,4105,0
20240222,115600,928021260,4105,4105,4105,4105,0
20240222,115500,928021260,4105,4100,4105,4100,109
20240222,115400,927574315,4100,4100,4100,4100,0
20240222,115300,927574315,4100,4100,4100,4100,30
20240222,115200,927451315,4100,4100,4100,4100,0
20240222,115100,927451315,4100,4100,4100,4100,0
20240222,115000,927451315,4100,4095,4100,4095,12
20240222,114900,927402170,4075,4075,4075,4075,0
20240222,114800,927402170,4075,4080,4080,4075,10
20240222,114700,927361415,4075,4075,4075,4075,0
20240222,114600,927361415,4075,4075,4075,4075,0
20240222,114500,927361415,4075,4075,4075,4075,0
20240222,114400,927361415,4075,4075,4075,4075,0
20240222,114300,927361415,4075,4105,4105,4075,1400
20240222,114200,921628665,4105,4105,4105,4105,0
20240222,114100,921628665,4105,4105,4105,4105,1
20240222,114000,921624560,4105,4105,4105,4105,0
20240222,113900,921624560,4105,4105,4105,4105,0
20240222,113800,921624560,4105,4105,4105,4105,1
20240222,113700,921620455,4105,4105,4105,4105,0
20240222,113600,921620455,4105,4105,4105,4105,0
20240222,113500,921620455,4105,4105,4105,4105,0
20240222,113400,921620455,4105,4105,4105,4105,0
20240222,113300,921620455,4105,4105,4105,4105,0
20240222,113200,921620455,4105,4105,4105,4105,0
20240222,113100,921620455,4105,4105,4105,4105,12
20240222,113000,921571195,4100,4100,4100,4100,0
20240222,112900,921571195,4100,4100,4100,4100,0
20240222,112800,921571195,4100,4100,4100,4100,0
20240222,112700,921571195,4100,4100,4100,4100,0
20240222,112600,921571195,4100,4100,4100,4100,0
20240222,112500,921571195,4100,4100,4100,4100,0
20240222,112400,921571195,4100,4100,4100,4100,0
20240222,112300,921571195,4100,4100,4100,4100,0
20240222,112200,921571195,4100,4100,4100,4100,0
20240222,112100,921571195,4100,4100,4100,4100,1
20240222,112000,921567095,4125,4100,4125,4100,25
20240222,111900,921464570,4130,4130,4130,4130,0
20240222,111800,921464570,4130,4130,4130,4130,0
20240222,111700,921464570,4130,4110,4130,4110,300
20240222,111600,920229060,4110,4100,4110,4100,17
20240222,111500,920159350,4100,4100,4100,4100,48
20240222,111400,919962550,4100,4105,4105,4100,1000
20240222,111300,915862545,4105,4110,4110,4100,279
20240222,111200,914717370,4115,4115,4115,4115,115
20240222,111100,914244145,4115,4115,4120,4115,51
20240222,111000,914034275,4115,4120,4120,4115,300
20240222,110900,912798775,4115,4100,4115,4100,15
20240222,110800,912737125,4115,4115,4115,4115,0
20240222,110700,912737125,4115,4115,4115,4115,0
20240222,110600,912737125,4115,4115,4115,4115,77
20240222,110500,912420270,4115,4115,4115,4115,48
20240222,110400,912222750,4100,4100,4100,4100,392
20240222,110300,910615550,4100,4100,4100,4100,0
20240222,110200,910615550,4100,4100,4100,4100,233
20240222,110100,909660250,4100,4100,4100,4100,5
20240222,110000,909639750,4100,4100,4100,4100,0
20240222,105900,909639750,4100,4120,4120,4100,1018
20240222,105800,905461505,4120,4120,4120,4120,53
20240222,105700,905243145,4120,4105,4120,4105,459
20240222,105600,903354915,4105,4105,4105,4105,0
20240222,105500,903354915,4105,4105,4105,4100,700
20240222,105400,900483485,4115,4115,4115,4115,0
20240222,105300,900483485,4115,4115,4115,4115,0
20240222,105200,900483485,4115,4110,4115,4110,119
20240222,105100,899993890,4115,4115,4115,4115,41
20240222,105000,899825175,4110,4085,4110,4085,13
20240222,104900,899771820,4070,4125,4125,4070,5366
20240222,104800,877816765,4130,4130,4130,4130,1210
20240222,104700,872819465,4130,4130,4130,4130,0
20240222,104600,872819465,4130,4145,4145,4130,5006
20240222,104500,852136650,4165,4155,4165,4155,5
20240222,104400,852115855,4135,4135,4135,4135,10
20240222,104300,852074505,4135,4130,4135,4130,11
20240222,104200,852029060,4135,4135,4135,4135,0
20240222,104100,852029060,4135,4130,4135,4130,56
20240222,104000,851797570,4130,4130,4130,4125,281
20240222,103900,850637255,4130,4140,4140,4130,113
20240222,103800,850170105,4140,4150,4150,4135,2015
20240222,103700,841832815,4150,4150,4150,4150,0
20240222,103600,841832815,4150,4155,4155,4145,484
20240222,103500,839824305,4155,4160,4160,4155,23
20240222,103400,839728630,4180,4175,4180,4175,12
20240222,103300,839678495,4160,4160,4160,4160,0
20240222,103200,839678495,4160,4160,4160,4160,4
20240222,103100,839661855,4165,4170,4170,4165,119
20240222,103000,839166145,4175,4175,4175,4175,0
20240222,102900,839166145,4175,4180,4180,4175,2040
20240222,102800,830639140,4195,4200,4200,4195,89
20240222,102700,830265495,4210,4205,4210,4200,800
20240222,102600,826898675,4205,4205,4205,4205,40
20240222,102500,826730475,4205,4205,4205,4205,0
20240222,102400,826730475,4205,4205,4205,4205,1
20240222,102300,826726270,4210,4185,4210,4180,1250
20240222,102200,821500650,4210,4210,4210,4210,0
20240222,102100,821500650,4210,4210,4210,4210,0
20240222,102000,821500650,4210,4200,4210,4200,9
20240222,101900,821462800,4175,4175,4180,4175,3328
20240222,101800,807562600,4175,4175,4175,4175,11
20240222,101700,807516675,4200,4200,4200,4200,0
20240222,101600,807516675,4200,4190,4205,4185,1201
20240222,101500,802467025,4185,4175,4185,4175,318
20240222,101400,801138380,4180,4180,4180,4180,0
20240222,101300,801138380,4180,4180,4180,4180,0
20240222,101200,801138380,4180,4180,4180,4180,3
20240222,101100,801125840,4180,4160,4180,4150,2010
20240222,101000,792783155,4165,4180,4180,4165,727
20240222,100900,789746520,4180,4175,4180,4175,508
20240222,100800,787623085,4180,4180,4180,4180,0
20240222,100700,787623085,4180,4180,4180,4180,0
20240222,100600,787623085,4180,4170,4180,4160,93
20240222,100500,787235995,4170,4180,4180,4170,28
20240222,100400,787119105,4180,4205,4210,4180,43
20240222,100300,786938315,4205,4165,4205,4150,106
20240222,100200,786496035,4150,4195,4195,4150,3537
20240222,100100,771800320,4220,4220,4220,4220,0
20240222,100000,771800320,4220,4220,4220,4220,0
20240222,095900,771800320,4220,4220,4220,4220,1
20240222,095800,771796100,4195,4195,4195,4195,1
20240222,095700,771791905,4220,4210,4220,4210,1127
20240222,095600,767037340,4210,4185,4210,4185,389
20240222,095500,765404405,4200,4200,4200,4190,87
20240222,095400,765039440,4200,4220,4220,4200,412
20240222,095300,763306780,4220,4195,4220,4195,371
20240222,095200,761741640,4180,4190,4190,4180,569
20240222,095100,759361865,4195,4180,4195,4145,1668
20240222,095000,752396815,4150,4135,4185,4135,2793
20240222,094900,740800885,4145,4125,4145,4085,13071
20240222,094800,686961390,4130,4125,4150,4125,3594
20240222,094700,672124535,3965,3965,3965,3965,0
20240222,094600,672124535,3965,4205,4205,3965,8651
20240222,094500,636486805,4215,4205,4215,4200,1458
20240222,094400,630356525,4210,4260,4260,4210,6372
20240222,094300,603371375,4250,4260,4270,4250,4457
20240222,094200,584412975,4290,4270,4290,4265,592
20240222,094100,581887940,4295,4275,4295,4275,1013
20240222,094000,577557345,4280,4300,4300,4280,917
20240222,093900,573622830,4310,4310,4315,4300,1114
20240222,093800,568825205,4305,4295,4305,4295,943
20240222,093700,564770030,4290,4290,4295,4290,598
20240222,093600,562202055,4275,4295,4305,4275,1951
20240222,093500,553830225,4300,4280,4330,4280,6462
20240222,093400,525947505,4280,4285,4285,4260,5180
20240222,093300,503780105,4285,4315,4320,4280,4431
20240222,093200,484789435,4315,4300,4315,4300,712
20240222,093100,481717730,4295,4315,4320,4295,1290
20240222,093000,476170610,4320,4305,4325,4295,2569
20240222,092900,465115405,4320,4310,4330,4295,7530
20240222,092800,432671750,4310,4285,4310,4285,4203
20240222,092700,414637610,4305,4295,4305,4280,5490
20240222,092600,391116535,4280,4280,4310,4275,12692
20240222,092500,336609355,4280,4250,4280,4250,1082
20240222,092400,331999600,4240,4220,4245,4220,1067
20240222,092300,327482425,4220,4240,4245,4220,1980
20240222,092200,319104845,4240,4285,4285,4215,8407
20240222,092100,283442370,4265,4280,4310,4265,3160
20240222,092000,269894080,4280,4255,4350,4255,20162
20240222,091900,183124165,4255,4265,4265,4240,3750
20240222,091800,167187840,4260,4250,4265,4250,838
20240222,091700,163622255,4265,4265,4265,4250,1583
20240222,091600,156872705,4250,4250,4275,4250,6952
20240222,091500,127300400,4250,4205,4250,4205,3861
20240222,091400,110923700,4205,4210,4215,4195,480
20240222,091300,108901695,4215,4245,4245,4215,4027
20240222,091200,91837635,4240,4155,4240,4155,13344
20240222,091100,35563885,4165,4165,4165,4165,0
20240222,091000,35563885,4165,4155,4165,4145,1041
20240222,090900,31234535,4160,4130,4160,4130,1644
20240222,090800,24409185,4125,4160,4160,4125,1091
20240222,090700,19890025,4160,4185,4185,4160,37
20240222,090600,19735820,4160,4160,4160,4160,100
20240222,090500,19319820,4165,4200,4200,4165,1574
20240222,090400,12723275,4195,4080,4195,4080,1181
20240222,090300,7793495,4080,4080,4080,4080,1
20240222,090200,7789415,4075,4055,4075,4055,112
20240222,090100,7333760,4050,4080,4080,3985,1417
20240222,090000,1623600,4100,4100,4100,4100,396