KissMeData/246710/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,203400,385112970,7890,7890,7890,7890,678
20240221,203300,385112970,7890,7890,7890,7890,0
20240221,203200,385112970,7890,7890,7890,7890,0
20240221,203100,385112970,7890,7890,7890,7890,0
20240221,203000,385112970,7890,7890,7890,7890,0
20240221,202900,385112970,7890,7890,7890,7890,0
20240221,202800,385112970,7890,7890,7890,7890,0
20240221,202700,385112970,7890,7890,7890,7890,0
20240221,202600,385112970,7890,7890,7890,7890,0
20240221,202500,385112970,7890,7890,7890,7890,0
20240221,202400,385112970,7890,7890,7890,7890,0
20240221,202300,385112970,7890,7890,7890,7890,0
20240221,202200,385112970,7890,7890,7890,7890,0
20240221,202100,385112970,7890,7890,7890,7890,0
20240221,202000,385112970,7890,7890,7890,7890,0
20240221,201900,385112970,7890,7890,7890,7890,0
20240221,201800,385112970,7890,7890,7890,7890,0
20240221,201700,385112970,7890,7890,7890,7890,0
20240221,201600,385112970,7890,7890,7890,7890,0
20240221,201500,385112970,7890,7890,7890,7890,0
20240221,201400,385112970,7890,7890,7890,7890,0
20240221,201300,385112970,7890,7890,7890,7890,0
20240221,201200,385112970,7890,7890,7890,7890,0
20240221,201100,385112970,7890,7890,7890,7890,0
20240221,201000,385112970,7890,7890,7890,7890,0
20240221,200900,385112970,7890,7890,7890,7890,0
20240221,200800,385112970,7890,7890,7890,7890,0
20240221,200700,385112970,7890,7890,7890,7890,0
20240221,200600,385112970,7890,7890,7890,7890,0
20240221,200500,385112970,7890,7890,7890,7890,0
20240221,200400,385112970,7890,7890,7890,7890,678
20240221,200300,385112970,7890,7890,7890,7890,0
20240221,200200,385112970,7890,7890,7890,7890,0
20240221,200100,385112970,7890,7890,7890,7890,0
20240221,200000,385112970,7890,7890,7890,7890,0
20240221,195900,385112970,7890,7890,7890,7890,0
20240221,195800,385112970,7890,7890,7890,7890,0
20240221,195700,385112970,7890,7890,7890,7890,0
20240221,195600,385112970,7890,7890,7890,7890,0
20240221,195500,385112970,7890,7890,7890,7890,0
20240221,195400,385112970,7890,7890,7890,7890,0
20240221,195300,385112970,7890,7890,7890,7890,0
20240221,195200,385112970,7890,7890,7890,7890,0
20240221,195100,385112970,7890,7890,7890,7890,0
20240221,195000,385112970,7890,7890,7890,7890,0
20240221,194900,385112970,7890,7890,7890,7890,0
20240221,194800,385112970,7890,7890,7890,7890,0
20240221,194700,385112970,7890,7890,7890,7890,0
20240221,194600,385112970,7890,7890,7890,7890,0
20240221,194500,385112970,7890,7890,7890,7890,0
20240221,194400,385112970,7890,7890,7890,7890,0
20240221,194300,385112970,7890,7890,7890,7890,0
20240221,194200,385112970,7890,7890,7890,7890,0
20240221,194100,385112970,7890,7890,7890,7890,0
20240221,194000,385112970,7890,7890,7890,7890,0
20240221,193900,385112970,7890,7890,7890,7890,0
20240221,193800,385112970,7890,7890,7890,7890,0
20240221,193700,385112970,7890,7890,7890,7890,0
20240221,193600,385112970,7890,7890,7890,7890,0
20240221,193500,385112970,7890,7890,7890,7890,0
20240221,193400,385112970,7890,7890,7890,7890,678
20240221,193300,385112970,7890,7890,7890,7890,0
20240221,193200,385112970,7890,7890,7890,7890,0
20240221,193100,385112970,7890,7890,7890,7890,0
20240221,193000,385112970,7890,7890,7890,7890,0
20240221,192900,385112970,7890,7890,7890,7890,0
20240221,192800,385112970,7890,7890,7890,7890,0
20240221,192700,385112970,7890,7890,7890,7890,0
20240221,192600,385112970,7890,7890,7890,7890,0
20240221,192500,385112970,7890,7890,7890,7890,0
20240221,192400,385112970,7890,7890,7890,7890,0
20240221,192300,385112970,7890,7890,7890,7890,0
20240221,192200,385112970,7890,7890,7890,7890,0
20240221,192100,385112970,7890,7890,7890,7890,0
20240221,192000,385112970,7890,7890,7890,7890,0
20240221,191900,385112970,7890,7890,7890,7890,0
20240221,191800,385112970,7890,7890,7890,7890,0
20240221,191700,385112970,7890,7890,7890,7890,0
20240221,191600,385112970,7890,7890,7890,7890,0
20240221,191500,385112970,7890,7890,7890,7890,0
20240221,191400,385112970,7890,7890,7890,7890,0
20240221,191300,385112970,7890,7890,7890,7890,0
20240221,191200,385112970,7890,7890,7890,7890,0
20240221,191100,385112970,7890,7890,7890,7890,0
20240221,191000,385112970,7890,7890,7890,7890,0
20240221,190900,385112970,7890,7890,7890,7890,0
20240221,190800,385112970,7890,7890,7890,7890,0
20240221,190700,385112970,7890,7890,7890,7890,0
20240221,190600,385112970,7890,7890,7890,7890,0
20240221,190500,385112970,7890,7890,7890,7890,0
20240221,190400,385112970,7890,7890,7890,7890,678
20240221,190300,385112970,7890,7890,7890,7890,0
20240221,190200,385112970,7890,7890,7890,7890,0
20240221,190100,385112970,7890,7890,7890,7890,0
20240221,190000,385112970,7890,7890,7890,7890,0
20240221,185900,385112970,7890,7890,7890,7890,0
20240221,185800,385112970,7890,7890,7890,7890,0
20240221,185700,385112970,7890,7890,7890,7890,0
20240221,185600,385112970,7890,7890,7890,7890,0
20240221,185500,385112970,7890,7890,7890,7890,0
20240221,185400,385112970,7890,7890,7890,7890,0
20240221,185300,385112970,7890,7890,7890,7890,0
20240221,185200,385112970,7890,7890,7890,7890,0
20240221,185100,385112970,7890,7890,7890,7890,0
20240221,185000,385112970,7890,7890,7890,7890,0
20240221,184900,385112970,7890,7890,7890,7890,0
20240221,184800,385112970,7890,7890,7890,7890,0
20240221,184700,385112970,7890,7890,7890,7890,0
20240221,184600,385112970,7890,7890,7890,7890,0
20240221,184500,385112970,7890,7890,7890,7890,0
20240221,184400,385112970,7890,7890,7890,7890,0
20240221,184300,385112970,7890,7890,7890,7890,0
20240221,184200,385112970,7890,7890,7890,7890,0
20240221,184100,385112970,7890,7890,7890,7890,0
20240221,184000,385112970,7890,7890,7890,7890,0
20240221,183900,385112970,7890,7890,7890,7890,0
20240221,183800,385112970,7890,7890,7890,7890,0
20240221,183700,385112970,7890,7890,7890,7890,0
20240221,183600,385112970,7890,7890,7890,7890,0
20240221,183500,385112970,7890,7890,7890,7890,0
20240221,183400,385112970,7890,7890,7890,7890,678
20240221,183300,385112970,7890,7890,7890,7890,0
20240221,183200,385112970,7890,7890,7890,7890,0
20240221,183100,385112970,7890,7890,7890,7890,0
20240221,183000,385112970,7890,7890,7890,7890,0
20240221,182900,385112970,7890,7890,7890,7890,0
20240221,182800,385112970,7890,7890,7890,7890,0
20240221,182700,385112970,7890,7890,7890,7890,0
20240221,182600,385112970,7890,7890,7890,7890,0
20240221,182500,385112970,7890,7890,7890,7890,0
20240221,182400,385112970,7890,7890,7890,7890,0
20240221,182300,385112970,7890,7890,7890,7890,0
20240221,182200,385112970,7890,7890,7890,7890,0
20240221,182100,385112970,7890,7890,7890,7890,0
20240221,182000,385112970,7890,7890,7890,7890,0
20240221,181900,385112970,7890,7890,7890,7890,0
20240221,181800,385112970,7890,7890,7890,7890,0
20240221,181700,385112970,7890,7890,7890,7890,0
20240221,181600,385112970,7890,7890,7890,7890,0
20240221,181500,385112970,7890,7890,7890,7890,0
20240221,181400,385112970,7890,7890,7890,7890,0
20240221,181300,385112970,7890,7890,7890,7890,0
20240221,181200,385112970,7890,7890,7890,7890,0
20240221,181100,385112970,7890,7890,7890,7890,0
20240221,181000,385112970,7890,7890,7890,7890,0
20240221,180900,385112970,7890,7890,7890,7890,0
20240221,180800,385112970,7890,7890,7890,7890,0
20240221,180700,385112970,7890,7890,7890,7890,0
20240221,180600,385112970,7890,7890,7890,7890,0
20240221,180500,385112970,7890,7890,7890,7890,0
20240221,180400,385112970,7890,7890,7890,7890,678
20240221,180300,385112970,7890,7890,7890,7890,0
20240221,180200,385112970,7890,7890,7890,7890,0
20240221,180100,385112970,7890,7890,7890,7890,0
20240221,180000,385112970,7890,7890,7890,7890,0
20240221,175900,385112970,7890,7890,7890,7890,0
20240221,175800,385112970,7890,7890,7890,7890,0
20240221,175700,385112970,7890,7890,7890,7890,0
20240221,175600,385112970,7890,7890,7890,7890,0
20240221,175500,385112970,7890,7890,7890,7890,0
20240221,175400,385112970,7890,7890,7890,7890,0
20240221,175300,385112970,7890,7890,7890,7890,0
20240221,175200,385112970,7890,7890,7890,7890,0
20240221,175100,385112970,7890,7890,7890,7890,0
20240221,175000,385112970,7890,7890,7890,7890,0
20240221,174900,385112970,7890,7890,7890,7890,0
20240221,174800,385112970,7890,7890,7890,7890,0
20240221,174700,385112970,7890,7890,7890,7890,0
20240221,174600,385112970,7890,7890,7890,7890,0
20240221,174500,385112970,7890,7890,7890,7890,0
20240221,174400,385112970,7890,7890,7890,7890,0
20240221,174300,385112970,7890,7890,7890,7890,0
20240221,174200,385112970,7890,7890,7890,7890,0
20240221,174100,385112970,7890,7890,7890,7890,0
20240221,174000,385112970,7890,7890,7890,7890,0
20240221,173900,385112970,7890,7890,7890,7890,0
20240221,173800,385112970,7890,7890,7890,7890,0
20240221,173700,385112970,7890,7890,7890,7890,0
20240221,173600,385112970,7890,7890,7890,7890,0
20240221,173500,385112970,7890,7890,7890,7890,0
20240221,173400,385112970,7890,7890,7890,7890,678
20240221,173300,385112970,7890,7890,7890,7890,0
20240221,173200,385112970,7890,7890,7890,7890,0
20240221,173100,385112970,7890,7890,7890,7890,0
20240221,173000,385112970,7890,7890,7890,7890,0
20240221,172900,385112970,7890,7890,7890,7890,0
20240221,172800,385112970,7890,7890,7890,7890,0
20240221,172700,385112970,7890,7890,7890,7890,0
20240221,172600,385112970,7890,7890,7890,7890,0
20240221,172500,385112970,7890,7890,7890,7890,0
20240221,172400,385112970,7890,7890,7890,7890,0
20240221,172300,385112970,7890,7890,7890,7890,0
20240221,172200,385112970,7890,7890,7890,7890,0
20240221,172100,385112970,7890,7890,7890,7890,0
20240221,172000,385112970,7890,7890,7890,7890,0
20240221,171900,385112970,7890,7890,7890,7890,0
20240221,171800,385112970,7890,7890,7890,7890,0
20240221,171700,385112970,7890,7890,7890,7890,0
20240221,171600,385112970,7890,7890,7890,7890,0
20240221,171500,385112970,7890,7890,7890,7890,0
20240221,171400,385112970,7890,7890,7890,7890,0
20240221,171300,385112970,7890,7890,7890,7890,0
20240221,171200,385112970,7890,7890,7890,7890,0
20240221,171100,385112970,7890,7890,7890,7890,0
20240221,171000,385112970,7890,7890,7890,7890,0
20240221,170900,385112970,7890,7890,7890,7890,0
20240221,170800,385112970,7890,7890,7890,7890,0
20240221,170700,385112970,7890,7890,7890,7890,0
20240221,170600,385112970,7890,7890,7890,7890,0
20240221,170500,385112970,7890,7890,7890,7890,0
20240221,170400,385112970,7890,7890,7890,7890,678
20240221,170300,385112970,7890,7890,7890,7890,0
20240221,170200,385112970,7890,7890,7890,7890,0
20240221,170100,385112970,7890,7890,7890,7890,0
20240221,170000,385112970,7890,7890,7890,7890,0
20240221,165900,385112970,7890,7890,7890,7890,0
20240221,165800,385112970,7890,7890,7890,7890,0
20240221,165700,385112970,7890,7890,7890,7890,0
20240221,165600,385112970,7890,7890,7890,7890,0
20240221,165500,385112970,7890,7890,7890,7890,0
20240221,165400,385112970,7890,7890,7890,7890,0
20240221,165300,385112970,7890,7890,7890,7890,0
20240221,165200,385112970,7890,7890,7890,7890,0
20240221,165100,385112970,7890,7890,7890,7890,0
20240221,165000,385112970,7890,7890,7890,7890,0
20240221,164900,385112970,7890,7890,7890,7890,0
20240221,164800,385112970,7890,7890,7890,7890,0
20240221,164700,385112970,7890,7890,7890,7890,0
20240221,164600,385112970,7890,7890,7890,7890,0
20240221,164500,385112970,7890,7890,7890,7890,0
20240221,164400,385112970,7890,7890,7890,7890,0
20240221,164300,385112970,7890,7890,7890,7890,0
20240221,164200,385112970,7890,7890,7890,7890,0
20240221,164100,385112970,7890,7890,7890,7890,0
20240221,164000,385112970,7890,7890,7890,7890,0
20240221,163900,385112970,7890,7890,7890,7890,0
20240221,163800,385112970,7890,7890,7890,7890,0
20240221,163700,385112970,7890,7890,7890,7890,0
20240221,163600,385112970,7890,7890,7890,7890,0
20240221,163500,385112970,7890,7890,7890,7890,0
20240221,163400,385112970,7890,7890,7890,7890,678
20240221,163300,385112970,7890,7890,7890,7890,0
20240221,163200,385112970,7890,7890,7890,7890,0
20240221,163100,385112970,7890,7890,7890,7890,0
20240221,163000,385112970,7890,7890,7890,7890,0
20240221,162900,385112970,7890,7890,7890,7890,0
20240221,162800,385112970,7890,7890,7890,7890,0
20240221,162700,385112970,7890,7890,7890,7890,0
20240221,162600,385112970,7890,7890,7890,7890,0
20240221,162500,385112970,7890,7890,7890,7890,0
20240221,162400,385112970,7890,7890,7890,7890,0
20240221,162300,385112970,7890,7890,7890,7890,0
20240221,162200,385112970,7890,7890,7890,7890,0
20240221,162100,385112970,7890,7890,7890,7890,0
20240221,162000,385112970,7890,7890,7890,7890,0
20240221,161900,385112970,7890,7890,7890,7890,0
20240221,161800,385112970,7890,7890,7890,7890,0
20240221,161700,385112970,7890,7890,7890,7890,0
20240221,161600,385112970,7890,7890,7890,7890,0
20240221,161500,385112970,7890,7890,7890,7890,0
20240221,161400,385112970,7890,7890,7890,7890,0
20240221,161300,385112970,7890,7890,7890,7890,0
20240221,161200,385112970,7890,7890,7890,7890,0
20240221,161100,385112970,7890,7890,7890,7890,0
20240221,161000,385112970,7890,7890,7890,7890,0
20240221,160900,385112970,7890,7890,7890,7890,0
20240221,160800,385112970,7890,7890,7890,7890,0
20240221,160700,385112970,7890,7890,7890,7890,0
20240221,160600,385112970,7890,7890,7890,7890,0
20240221,160500,385112970,7890,7890,7890,7890,0
20240221,160400,385112970,7890,7890,7890,7890,678
20240221,160300,385112970,7890,7890,7890,7890,0
20240221,160200,385112970,7890,7890,7890,7890,0
20240221,160100,385112970,7890,7890,7890,7890,0
20240221,160000,385112970,7890,7890,7890,7890,0
20240221,155900,385112970,7890,7890,7890,7890,0
20240221,155800,385112970,7890,7890,7890,7890,0
20240221,155700,385112970,7890,7890,7890,7890,0
20240221,155600,385112970,7890,7890,7890,7890,0
20240221,155500,385112970,7890,7890,7890,7890,0
20240221,155400,385112970,7890,7890,7890,7890,0
20240221,155300,385112970,7890,7890,7890,7890,0
20240221,155200,385112970,7890,7890,7890,7890,0
20240221,155100,385112970,7890,7890,7890,7890,0
20240221,155000,385112970,7890,7890,7890,7890,0
20240221,154900,385112970,7890,7890,7890,7890,0
20240221,154800,385112970,7890,7890,7890,7890,0
20240221,154700,385112970,7890,7890,7890,7890,0
20240221,154600,385112970,7890,7890,7890,7890,0
20240221,154500,385112970,7890,7890,7890,7890,0
20240221,154400,385112970,7890,7890,7890,7890,0
20240221,154300,385112970,7890,7890,7890,7890,0
20240221,154200,385112970,7890,7890,7890,7890,0
20240221,154100,385112970,7890,7890,7890,7890,0
20240221,154000,385112970,7890,7890,7890,7890,0
20240221,153900,385112970,7890,7890,7890,7890,0
20240221,153800,385112970,7890,7890,7890,7890,0
20240221,153700,385112970,7890,7890,7890,7890,0
20240221,153600,385112970,7890,7890,7890,7890,0
20240221,153500,385112970,7890,7890,7890,7890,0
20240221,153400,385112970,7890,7890,7890,7890,678
20240221,153300,385112970,7890,7890,7890,7890,0
20240221,153200,385112970,7890,7890,7890,7890,0
20240221,153100,385112970,7890,7890,7890,7890,0
20240221,153000,385112970,7890,7890,7890,7890,678
20240221,152900,379763550,7780,7780,7780,7780,0
20240221,152800,379763550,7780,7780,7780,7780,0
20240221,152700,379763550,7780,7780,7780,7780,0
20240221,152600,379763550,7780,7780,7780,7780,0
20240221,152500,379763550,7780,7780,7780,7780,0
20240221,152400,379763550,7780,7780,7780,7780,0
20240221,152300,379763550,7780,7780,7780,7780,0
20240221,152200,379763550,7780,7780,7780,7780,0
20240221,152100,379763550,7780,7780,7780,7780,0
20240221,152000,379763550,7780,7780,7780,7780,0
20240221,151900,379763550,7780,7770,7780,7770,49
20240221,151800,379382810,7770,7780,7780,7770,132
20240221,151700,378355920,7770,7770,7770,7770,16
20240221,151600,378231600,7780,7780,7780,7780,5
20240221,151500,378192700,7780,7770,7780,7770,10
20240221,151400,378114930,7780,7770,7780,7770,8
20240221,151300,378052760,7760,7760,7760,7760,4
20240221,151200,378021720,7770,7770,7770,7770,3
20240221,151100,377998410,7760,7760,7760,7760,54
20240221,151000,377579370,7760,7760,7760,7750,58
20240221,150900,377129410,7760,7760,7760,7760,5
20240221,150800,377090610,7790,7790,7790,7790,0
20240221,150700,377090610,7790,7760,7790,7760,18
20240221,150600,376950530,7770,7770,7770,7770,6
20240221,150500,376903910,7770,7770,7770,7770,3
20240221,150400,376880600,7830,7830,7830,7830,0
20240221,150300,376880600,7830,7760,7830,7760,121
20240221,150200,375936730,7720,7720,7760,7720,128
20240221,150100,374948390,7720,7720,7720,7720,0
20240221,150000,374948390,7720,7700,7720,7700,40
20240221,145900,374640250,7710,7700,7710,7700,53
20240221,145800,374231830,7720,7710,7720,7700,24
20240221,145700,374046980,7700,7700,7700,7700,22
20240221,145600,373877580,7700,7700,7710,7700,45
20240221,145500,373531040,7680,7720,7720,7660,5415
20240221,145400,331932200,7720,7720,7720,7720,76
20240221,145300,331345480,7720,7720,7720,7720,44
20240221,145200,331005800,7720,7720,7720,7720,80
20240221,145100,330388200,7730,7730,7730,7730,27
20240221,145000,330179490,7750,7730,7750,7730,35
20240221,144900,329908890,7720,7730,7740,7720,36
20240221,144800,329630800,7730,7730,7730,7720,66
20240221,144700,329121250,7730,7730,7730,7730,16
20240221,144600,328997570,7730,7730,7730,7730,130
20240221,144500,327992670,7740,7740,7740,7740,35
20240221,144400,327721770,7740,7760,7760,7740,7
20240221,144300,327667530,7740,7740,7740,7740,19
20240221,144200,327520470,7750,7750,7750,7750,89
20240221,144100,326830720,7770,7790,7850,7760,143
20240221,144000,325719320,7790,7750,7790,7750,19
20240221,143900,325572030,7750,7740,7850,7740,142
20240221,143800,324465680,7740,7740,7740,7740,33
20240221,143700,324210260,7740,7730,7740,7730,65
20240221,143600,323707710,7730,7760,7760,7730,21
20240221,143500,323545350,7730,7740,7770,7730,31
20240221,143400,323305600,7730,7740,7740,7730,35
20240221,143300,323034930,7840,7730,7850,7730,54
20240221,143200,322615660,7760,7730,7760,7730,55
20240221,143100,322189780,7730,7720,7730,7720,41
20240221,143000,321873060,7720,7720,7850,7720,330
20240221,142900,319307760,7710,7710,7710,7710,25
20240221,142800,319115010,7710,7710,7710,7710,49
20240221,142700,318737220,7720,7710,7720,7710,28
20240221,142600,318521300,7720,7710,7720,7710,50
20240221,142500,318135700,7700,7700,7720,7690,110
20240221,142400,317288840,7700,7700,7700,7700,925
20240221,142300,310166340,7710,7710,7720,7710,164
20240221,142200,308901860,7720,7720,7720,7710,183
20240221,142100,307489300,7720,7720,7720,7720,38
20240221,142000,307195940,7710,7720,7720,7710,33
20240221,141900,306941490,7720,7740,7740,7720,35
20240221,141800,306671140,7720,7720,7740,7710,138
20240221,141700,305604690,7720,7730,7730,7720,1223
20240221,141600,296163070,7720,7730,7730,7720,171
20240221,141500,294841650,7740,7740,7750,7730,188
20240221,141400,293386070,7750,7760,7760,7750,376
20240221,141300,290471950,7760,7760,7760,7760,170
20240221,141200,289152750,7770,7760,7770,7760,35
20240221,141100,288881050,7770,7760,7770,7760,23
20240221,141000,288702540,7760,7770,7770,7760,25
20240221,140900,288508530,7760,7760,7760,7760,41
20240221,140800,288190370,7780,7760,7780,7760,32
20240221,140700,287941990,7760,7760,7760,7760,279
20240221,140600,285776950,7760,7770,7770,7760,226
20240221,140500,284021830,7770,7760,7770,7760,23
20240221,140400,283843310,7770,7780,7780,7770,47
20240221,140300,283478020,7770,7770,7770,7770,42
20240221,140200,283151680,7770,7770,7770,7760,27
20240221,140100,282942090,7770,7760,7770,7760,32
20240221,140000,282693750,7760,7760,7760,7760,52
20240221,135900,282290230,7770,7770,7770,7760,118
20240221,135800,281373570,7770,7760,7770,7760,55
20240221,135700,280946470,7760,7760,7760,7760,20
20240221,135600,280791270,7770,7770,7770,7770,157
20240221,135500,279571380,7760,7770,7770,7760,68
20240221,135400,279043670,7770,7770,7770,7760,211
20240221,135300,277404400,7770,7770,7770,7770,24
20240221,135200,277217920,7770,7770,7770,7770,41
20240221,135100,276899350,7770,7770,7780,7770,33
20240221,135000,276642890,7780,7770,7780,7770,25
20240221,134900,276448630,7770,7770,7780,7770,48
20240221,134800,276075590,7770,7780,7780,7770,25
20240221,134700,275881310,7770,7780,7780,7770,38
20240221,134600,275585940,7780,7780,7780,7780,10
20240221,134500,275508140,7780,7780,7780,7780,4
20240221,134400,275477020,7790,7790,7790,7790,43
20240221,134300,275142050,7790,7800,7800,7790,1204
20240221,134200,265760910,7800,7810,7810,7800,172
20240221,134100,264417600,7810,7800,7810,7800,4
20240221,134000,264386390,7800,7800,7800,7800,12
20240221,133900,264292790,7810,7800,7810,7800,22
20240221,133800,264121180,7800,7800,7800,7800,4
20240221,133700,264089980,7800,7800,7800,7800,47
20240221,133600,263723380,7810,7800,7810,7800,20
20240221,133500,263567360,7800,7800,7800,7800,53
20240221,133400,263153960,7790,7790,7790,7790,11
20240221,133300,263068270,7800,7800,7800,7800,1
20240221,133200,263060470,7820,7820,7820,7820,0
20240221,133100,263060470,7820,7820,7820,7820,2
20240221,133000,263044830,7770,7800,7800,7770,100
20240221,132900,262267190,7800,7800,7800,7800,0
20240221,132800,262267190,7800,7800,7800,7800,103
20240221,132700,261463790,7800,7840,7840,7800,1500
20240221,132600,249736860,7840,7840,7840,7840,0
20240221,132500,249736860,7840,7840,7850,7840,571
20240221,132400,245260190,7840,7850,7850,7840,22
20240221,132300,245087530,7850,7870,7870,7850,15
20240221,132200,244969700,7870,7870,7870,7870,3
20240221,132100,244946090,7900,7900,7900,7900,0
20240221,132000,244946090,7900,7900,7900,7900,0
20240221,131900,244946090,7900,7900,7900,7900,0
20240221,131800,244946090,7900,7890,7900,7890,7
20240221,131700,244890820,7870,7880,7890,7870,32
20240221,131600,244638440,7880,7860,7880,7860,50
20240221,131500,244244580,7880,7830,7880,7820,139
20240221,131400,243156840,7820,7820,7820,7820,3
20240221,131300,243133380,7820,7820,7820,7810,117
20240221,131200,242219490,7820,7820,7820,7820,4
20240221,131100,242188210,7820,7820,7820,7820,4
20240221,131000,242156930,7820,7820,7820,7820,2
20240221,130900,242141290,7810,7820,7820,7810,9
20240221,130800,242070980,7860,7860,7860,7860,0
20240221,130700,242070980,7860,7860,7860,7860,0
20240221,130600,242070980,7860,7860,7860,7860,0
20240221,130500,242070980,7860,7830,7860,7810,10
20240221,130400,241992720,7860,7810,7860,7810,24
20240221,130300,241804750,7820,7820,7820,7820,5
20240221,130200,241765650,7820,7820,7820,7820,4
20240221,130100,241734370,7840,7840,7840,7840,0
20240221,130000,241734370,7840,7840,7840,7840,5
20240221,125900,241695170,7810,7810,7810,7810,0
20240221,125800,241695170,7810,7850,7850,7810,2540
20240221,125700,221801520,7850,7850,7850,7850,4
20240221,125600,221770120,7860,7850,7860,7850,8
20240221,125500,221707310,7870,7870,7870,7870,0
20240221,125400,221707310,7870,7860,7870,7860,10
20240221,125300,221628640,7850,7850,7850,7850,0
20240221,125200,221628640,7850,7850,7850,7850,3
20240221,125100,221605090,7870,7870,7870,7870,2
20240221,125000,221589350,7870,7860,7870,7860,9
20240221,124900,221518600,7850,7850,7850,7850,7
20240221,124800,221463650,7850,7850,7850,7850,4
20240221,124700,221432250,7850,7850,7850,7850,3
20240221,124600,221408700,7850,7850,7850,7850,8
20240221,124500,221345900,7850,7850,7850,7850,4
20240221,124400,221314500,7850,7850,7850,7850,0
20240221,124300,221314500,7850,7850,7850,7850,4
20240221,124200,221283100,7850,7850,7850,7850,7
20240221,124100,221228150,7850,7850,7850,7850,13
20240221,124000,221126100,7860,7850,7860,7850,36
20240221,123900,220843390,7850,7850,7850,7850,348
20240221,123800,218111590,7850,7860,7860,7850,100
20240221,123700,217325750,7860,7860,7860,7860,8
20240221,123600,217262870,7850,7850,7850,7850,0
20240221,123500,217262870,7850,7850,7850,7850,7
20240221,123400,217207920,7880,7880,7880,7880,0
20240221,123300,217207920,7880,7880,7880,7880,0
20240221,123200,217207920,7880,7840,7880,7840,40
20240221,123100,216893780,7840,7840,7840,7840,4
20240221,123000,216862420,7840,7840,7840,7840,5
20240221,122900,216823220,7840,7840,7840,7840,0
20240221,122800,216823220,7840,7840,7840,7840,11
20240221,122700,216736980,7840,7840,7840,7840,0
20240221,122600,216736980,7840,7840,7840,7840,3
20240221,122500,216713460,7840,7840,7840,7840,12
20240221,122400,216619380,7850,7850,7850,7850,0
20240221,122300,216619380,7850,7840,7850,7840,8
20240221,122200,216556640,7840,7850,7850,7840,12
20240221,122100,216462550,7850,7850,7850,7850,169
20240221,122000,215135900,7950,7840,7950,7840,138
20240221,121900,214044930,7840,7840,7840,7840,0
20240221,121800,214044930,7840,7840,7840,7840,12
20240221,121700,213950850,7850,7850,7850,7850,1
20240221,121600,213943000,7840,7840,7840,7840,4
20240221,121500,213911640,7840,7840,7840,7840,7
20240221,121400,213856760,7840,7840,7840,7840,4
20240221,121300,213825400,7840,7840,7840,7840,3
20240221,121200,213801880,7840,7840,7840,7840,0
20240221,121100,213801880,7840,7840,7840,7840,12
20240221,121000,213707800,7840,7840,7840,7840,0
20240221,120900,213707800,7840,7840,7840,7840,4
20240221,120800,213676440,7840,7840,7840,7840,11
20240221,120700,213590200,7840,7840,7840,7840,0
20240221,120600,213590200,7840,7840,7840,7840,3
20240221,120500,213566680,7840,7840,7840,7840,8
20240221,120400,213503960,7840,7840,7840,7840,4
20240221,120300,213472600,7850,7840,7850,7840,5
20240221,120200,213433390,7840,7840,7840,7840,0
20240221,120100,213433390,7840,7840,7840,7840,11
20240221,120000,213347150,7840,7840,7840,7840,0
20240221,115900,213347150,7840,7840,7840,7840,3
20240221,115800,213323630,7840,7840,7840,7840,8
20240221,115700,213260910,7840,7840,7840,7840,4
20240221,115600,213229550,7840,7840,7840,7840,4
20240221,115500,213198190,7850,7850,7850,7850,363
20240221,115400,210348640,7850,7850,7850,7850,11
20240221,115300,210262290,7850,7850,7850,7850,0
20240221,115200,210262290,7850,7850,7850,7850,3
20240221,115100,210238740,7850,7850,7850,7850,412
20240221,115000,207004540,7850,7850,7850,7850,250
20240221,114900,205042040,7860,7850,7860,7850,6
20240221,114800,204994920,7850,7850,7850,7850,3
20240221,114700,204971370,7840,7840,7840,7840,11
20240221,114600,204885130,7840,7840,7840,7840,3
20240221,114500,204861610,7840,7840,7840,7840,0
20240221,114400,204861610,7840,7840,7850,7840,14
20240221,114300,204751840,7850,7850,7850,7850,0
20240221,114200,204751840,7850,7850,7850,7850,4
20240221,114100,204720440,7860,7860,7860,7860,3
20240221,114000,204696860,7840,7840,7850,7840,8
20240221,113900,204634110,7850,7840,7850,7840,5
20240221,113800,204594890,7840,7840,7840,7840,0
20240221,113700,204594890,7840,7840,7840,7840,12
20240221,113600,204500810,7840,7840,7840,7840,0
20240221,113500,204500810,7840,7840,7840,7840,4
20240221,113400,204469450,7840,7840,7840,7840,7
20240221,113300,204414570,7840,7840,7840,7840,10
20240221,113200,204336170,7840,7840,7840,7840,0
20240221,113100,204336170,7840,7860,7860,7840,1000
20240221,113000,196488930,7860,7860,7860,7860,12
20240221,112900,196394610,7860,7860,7860,7860,0
20240221,112800,196394610,7860,7860,7860,7860,4
20240221,112700,196363170,7860,7860,7860,7860,11
20240221,112600,196276710,7860,7860,7860,7860,0
20240221,112500,196276710,7860,7850,7860,7850,7
20240221,112400,196221720,7850,7850,7850,7850,8
20240221,112300,196158920,7850,7850,7850,7850,4
20240221,112200,196127520,7860,7860,7860,7860,0
20240221,112100,196127520,7860,7860,7860,7860,32
20240221,112000,195876000,7860,7860,7860,7860,11
20240221,111900,195789540,7860,7860,7860,7860,0
20240221,111800,195789540,7860,7860,7860,7860,13
20240221,111700,195687360,7860,7860,7860,7860,8
20240221,111600,195624480,7860,7860,7860,7860,4
20240221,111500,195593040,7860,7860,7860,7860,0
20240221,111400,195593040,7860,7850,7860,7850,7
20240221,111300,195538050,7850,7840,7850,7840,50
20240221,111200,195145690,7840,7840,7840,7840,38
20240221,111100,194847770,7840,7840,7840,7840,248
20240221,111000,192903450,7840,7850,7850,7840,529
20240221,110900,188750990,7850,7860,7860,7850,471
20240221,110800,185049230,7860,7860,7860,7860,60
20240221,110700,184577630,7860,7860,7860,7860,101
20240221,110600,183783770,7860,7910,7910,7860,10
20240221,110500,183705120,7850,7850,7850,7850,0
20240221,110400,183705120,7850,7850,7990,7850,281
20240221,110300,181486980,7840,7810,7840,7810,115
20240221,110200,180585710,7810,7810,7810,7810,50
20240221,110100,180195210,7910,7910,7910,7910,103
20240221,110000,179380480,7910,7780,7910,7780,521
20240221,105900,175271520,7790,7790,7790,7790,0
20240221,105800,175271520,7790,7790,7790,7790,4
20240221,105700,175240360,7790,7780,7790,7780,12
20240221,105600,175146960,7780,7780,7780,7780,3
20240221,105500,175123620,7800,7800,7800,7800,0
20240221,105400,175123620,7800,7800,7800,7800,0
20240221,105300,175123620,7800,7800,7800,7800,5
20240221,105200,175084620,7800,7780,7800,7780,12
20240221,105100,174991100,7810,7810,7810,7810,0
20240221,105000,174991100,7810,7810,7810,7810,0
20240221,104900,174991100,7810,7790,7810,7780,18
20240221,104800,174850730,7770,7780,7780,7770,173
20240221,104700,173506490,7810,7810,7810,7810,11
20240221,104600,173420580,7800,7790,7800,7790,23
20240221,104500,173241370,7780,7780,7780,7780,3
20240221,104400,173218030,7780,7780,7780,7780,11
20240221,104300,173132450,7780,7770,7780,7770,38
20240221,104200,172837010,7770,7770,7770,7770,304
20240221,104100,170474930,7770,7780,7780,7770,160
20240221,104000,169231700,7770,7770,7770,7770,0
20240221,103900,169231700,7770,7770,7770,7770,11
20240221,103800,169146230,7780,7780,7780,7780,0
20240221,103700,169146230,7780,7790,7790,7770,262
20240221,103600,167109120,7790,7800,7800,7790,142
20240221,103500,166002830,7800,7800,7800,7800,0
20240221,103400,166002830,7800,7800,7800,7800,9
20240221,103300,165932630,7800,7800,7800,7800,0
20240221,103200,165932630,7800,7820,7820,7800,106
20240221,103100,165105710,7820,7820,7820,7820,104
20240221,103000,164292430,7810,7810,7810,7810,100
20240221,102900,163511430,7790,7810,7810,7790,400
20240221,102800,160394130,7850,7800,7850,7800,29
20240221,102700,160167380,7800,7790,7800,7790,61
20240221,102600,159692120,7790,7790,7790,7790,0
20240221,102500,159692120,7790,7790,7790,7790,0
20240221,102400,159692120,7790,7840,7840,7790,14
20240221,102300,159583010,7790,7810,7840,7790,351
20240221,102200,156845260,7840,7860,7860,7840,2
20240221,102100,156829560,7820,7820,7820,7820,46
20240221,102000,156469840,7930,7930,7930,7930,0
20240221,101900,156469840,7930,7930,7930,7930,0
20240221,101800,156469840,7930,7930,7930,7930,0
20240221,101700,156469840,7930,7930,7930,7930,0
20240221,101600,156469840,7930,7930,7930,7930,1
20240221,101500,156461910,7930,7800,7930,7800,541
20240221,101400,152183880,7820,7820,7820,7820,0
20240221,101300,152183880,7820,7810,7820,7810,10
20240221,101200,152105710,7800,7810,7810,7800,11
20240221,101100,152019890,7830,7830,7830,7830,0
20240221,101000,152019890,7830,7830,7830,7830,0
20240221,100900,152019890,7830,7820,7830,7820,5
20240221,100800,151980770,7830,7820,7830,7820,10
20240221,100700,151902550,7840,7840,7840,7840,0
20240221,100600,151902550,7840,7840,7840,7840,2
20240221,100500,151886870,7840,7840,7840,7820,16
20240221,100400,151761580,7800,7830,7830,7800,171
20240221,100300,150427740,7830,7800,7830,7800,340
20240221,100200,147775600,7800,7850,7850,7800,620
20240221,100100,142936500,7820,7850,7850,7820,217
20240221,100000,141233650,7860,7850,7860,7850,17
20240221,095900,141100170,7850,7850,7850,7850,0
20240221,095800,141100170,7850,7870,7870,7850,10
20240221,095700,141021590,7870,7860,7870,7860,14
20240221,095600,140911450,7860,7870,7870,7860,138
20240221,095500,139825400,7880,7890,7910,7880,525
20240221,095400,135688140,7890,7890,7890,7890,0
20240221,095300,135688140,7890,7900,7900,7890,44
20240221,095200,135340840,7920,7900,7920,7900,14
20240221,095100,135230160,7920,7900,7920,7900,28
20240221,095000,135008890,7890,7880,7890,7870,334
20240221,094900,132378400,7890,7900,7900,7890,66
20240221,094800,131857120,7890,7880,7890,7880,63
20240221,094700,131360390,7860,7860,7860,7860,0
20240221,094600,131360390,7860,7860,7860,7860,92
20240221,094500,130637270,7880,7880,7880,7860,148
20240221,094400,129473570,7870,7880,7880,7870,221
20240221,094300,127732160,7870,7870,7880,7870,505
20240221,094200,123757440,7860,7840,7860,7810,331
20240221,094100,121159670,7850,7860,7860,7800,130
20240221,094000,120145210,7800,7820,7860,7800,20
20240221,093900,119988950,7840,7830,7840,7810,1368
20240221,093800,109266270,7820,7820,7830,7810,513
20240221,093700,105254740,7840,7870,7880,7840,801
20240221,093600,98959020,7870,7840,7900,7840,4546
20240221,093500,63274030,7530,7530,7530,7530,0
20240221,093400,63274030,7530,7990,8000,7530,3526
20240221,093300,35709410,7990,7990,7990,7990,1
20240221,093200,35701420,7950,7950,7950,7950,0
20240221,093100,35701420,7950,7950,7950,7950,0
20240221,093000,35701420,7950,7950,7950,7950,2
20240221,092900,35685520,7940,7940,7940,7940,469
20240221,092800,31961660,7940,7940,7940,7940,1
20240221,092700,31953720,7940,7940,7940,7940,1
20240221,092600,31945780,7940,7940,7940,7940,10
20240221,092500,31866380,7910,7910,7910,7910,0
20240221,092400,31866380,7910,7910,7910,7910,50
20240221,092300,31470880,7910,7900,7910,7890,19
20240221,092200,31320840,7900,7950,7950,7900,380
20240221,092100,28310890,8000,8000,8000,8000,0
20240221,092000,28310890,8000,8000,8000,8000,0
20240221,091900,28310890,8000,8000,8000,8000,0
20240221,091800,28310890,8000,7940,8000,7940,15
20240221,091700,28191330,7920,7920,7920,7920,100
20240221,091600,27399330,7950,7950,7950,7950,0
20240221,091500,27399330,7950,7950,7950,7950,0
20240221,091400,27399330,7950,7950,7950,7950,4
20240221,091300,27367530,7950,7950,7950,7950,13
20240221,091200,27264180,7940,7940,7940,7940,75
20240221,091100,26668680,7910,7950,7950,7910,31
20240221,091000,26423430,7810,7810,7810,7810,0
20240221,090900,26423430,7810,7970,7970,7810,1000
20240221,090800,18523460,7960,7960,7960,7960,0
20240221,090700,18523460,7960,7960,7960,7960,549
20240221,090600,14153420,7960,7960,7960,7960,1
20240221,090500,14145460,8000,8000,8000,8000,0
20240221,090400,14145460,8000,8000,8000,8000,1
20240221,090300,14137460,8000,8000,8000,8000,0
20240221,090200,14137460,8000,8000,8000,8000,0
20240221,090100,14137460,8000,8000,8000,8000,655
20240221,090000,8897460,7930,7930,7930,7930,1122