KissMeData/014530/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185900,711476365,4045,4045,4045,4045,5354
20240221,185800,711476365,4045,4045,4045,4045,0
20240221,185700,711476365,4045,4045,4045,4045,0
20240221,185600,711476365,4045,4045,4045,4045,0
20240221,185500,711476365,4045,4045,4045,4045,0
20240221,185400,711476365,4045,4045,4045,4045,0
20240221,185300,711476365,4045,4045,4045,4045,0
20240221,185200,711476365,4045,4045,4045,4045,0
20240221,185100,711476365,4045,4045,4045,4045,0
20240221,185000,711476365,4045,4045,4045,4045,0
20240221,184900,711476365,4045,4045,4045,4045,0
20240221,184800,711476365,4045,4045,4045,4045,0
20240221,184700,711476365,4045,4045,4045,4045,0
20240221,184600,711476365,4045,4045,4045,4045,0
20240221,184500,711476365,4045,4045,4045,4045,0
20240221,184400,711476365,4045,4045,4045,4045,0
20240221,184300,711476365,4045,4045,4045,4045,0
20240221,184200,711476365,4045,4045,4045,4045,0
20240221,184100,711476365,4045,4045,4045,4045,0
20240221,184000,711476365,4045,4045,4045,4045,0
20240221,183900,711476365,4045,4045,4045,4045,0
20240221,183800,711476365,4045,4045,4045,4045,0
20240221,183700,711476365,4045,4045,4045,4045,0
20240221,183600,711476365,4045,4045,4045,4045,0
20240221,183500,711476365,4045,4045,4045,4045,0
20240221,183400,711476365,4045,4045,4045,4045,0
20240221,183300,711476365,4045,4045,4045,4045,0
20240221,183200,711476365,4045,4045,4045,4045,0
20240221,183100,711476365,4045,4045,4045,4045,0
20240221,183000,711476365,4045,4045,4045,4045,0
20240221,182900,711476365,4045,4045,4045,4045,5354
20240221,182800,711476365,4045,4045,4045,4045,0
20240221,182700,711476365,4045,4045,4045,4045,0
20240221,182600,711476365,4045,4045,4045,4045,0
20240221,182500,711476365,4045,4045,4045,4045,0
20240221,182400,711476365,4045,4045,4045,4045,0
20240221,182300,711476365,4045,4045,4045,4045,0
20240221,182200,711476365,4045,4045,4045,4045,0
20240221,182100,711476365,4045,4045,4045,4045,0
20240221,182000,711476365,4045,4045,4045,4045,0
20240221,181900,711476365,4045,4045,4045,4045,0
20240221,181800,711476365,4045,4045,4045,4045,0
20240221,181700,711476365,4045,4045,4045,4045,0
20240221,181600,711476365,4045,4045,4045,4045,0
20240221,181500,711476365,4045,4045,4045,4045,0
20240221,181400,711476365,4045,4045,4045,4045,0
20240221,181300,711476365,4045,4045,4045,4045,0
20240221,181200,711476365,4045,4045,4045,4045,0
20240221,181100,711476365,4045,4045,4045,4045,0
20240221,181000,711476365,4045,4045,4045,4045,0
20240221,180900,711476365,4045,4045,4045,4045,0
20240221,180800,711476365,4045,4045,4045,4045,0
20240221,180700,711476365,4045,4045,4045,4045,0
20240221,180600,711476365,4045,4045,4045,4045,0
20240221,180500,711476365,4045,4045,4045,4045,0
20240221,180400,711476365,4045,4045,4045,4045,0
20240221,180300,711476365,4045,4045,4045,4045,0
20240221,180200,711476365,4045,4045,4045,4045,0
20240221,180100,711476365,4045,4045,4045,4045,0
20240221,180000,711476365,4045,4045,4045,4045,0
20240221,175900,711476365,4045,4045,4045,4045,5354
20240221,175800,711476365,4045,4045,4045,4045,0
20240221,175700,711476365,4045,4045,4045,4045,0
20240221,175600,711476365,4045,4045,4045,4045,0
20240221,175500,711476365,4045,4045,4045,4045,0
20240221,175400,711476365,4045,4045,4045,4045,0
20240221,175300,711476365,4045,4045,4045,4045,0
20240221,175200,711476365,4045,4045,4045,4045,0
20240221,175100,711476365,4045,4045,4045,4045,0
20240221,175000,711476365,4045,4045,4045,4045,0
20240221,174900,711476365,4045,4045,4045,4045,0
20240221,174800,711476365,4045,4045,4045,4045,0
20240221,174700,711476365,4045,4045,4045,4045,0
20240221,174600,711476365,4045,4045,4045,4045,0
20240221,174500,711476365,4045,4045,4045,4045,0
20240221,174400,711476365,4045,4045,4045,4045,0
20240221,174300,711476365,4045,4045,4045,4045,0
20240221,174200,711476365,4045,4045,4045,4045,0
20240221,174100,711476365,4045,4045,4045,4045,0
20240221,174000,711476365,4045,4045,4045,4045,0
20240221,173900,711476365,4045,4045,4045,4045,0
20240221,173800,711476365,4045,4045,4045,4045,0
20240221,173700,711476365,4045,4045,4045,4045,0
20240221,173600,711476365,4045,4045,4045,4045,0
20240221,173500,711476365,4045,4045,4045,4045,0
20240221,173400,711476365,4045,4045,4045,4045,0
20240221,173300,711476365,4045,4045,4045,4045,0
20240221,173200,711476365,4045,4045,4045,4045,0
20240221,173100,711476365,4045,4045,4045,4045,0
20240221,173000,711476365,4045,4045,4045,4045,0
20240221,172900,711476365,4045,4045,4045,4045,5354
20240221,172800,711476365,4045,4045,4045,4045,0
20240221,172700,711476365,4045,4045,4045,4045,0
20240221,172600,711476365,4045,4045,4045,4045,0
20240221,172500,711476365,4045,4045,4045,4045,0
20240221,172400,711476365,4045,4045,4045,4045,0
20240221,172300,711476365,4045,4045,4045,4045,0
20240221,172200,711476365,4045,4045,4045,4045,0
20240221,172100,711476365,4045,4045,4045,4045,0
20240221,172000,711476365,4045,4045,4045,4045,0
20240221,171900,711476365,4045,4045,4045,4045,0
20240221,171800,711476365,4045,4045,4045,4045,0
20240221,171700,711476365,4045,4045,4045,4045,0
20240221,171600,711476365,4045,4045,4045,4045,0
20240221,171500,711476365,4045,4045,4045,4045,0
20240221,171400,711476365,4045,4045,4045,4045,0
20240221,171300,711476365,4045,4045,4045,4045,0
20240221,171200,711476365,4045,4045,4045,4045,0
20240221,171100,711476365,4045,4045,4045,4045,0
20240221,171000,711476365,4045,4045,4045,4045,0
20240221,170900,711476365,4045,4045,4045,4045,0
20240221,170800,711476365,4045,4045,4045,4045,0
20240221,170700,711476365,4045,4045,4045,4045,0
20240221,170600,711476365,4045,4045,4045,4045,0
20240221,170500,711476365,4045,4045,4045,4045,0
20240221,170400,711476365,4045,4045,4045,4045,0
20240221,170300,711476365,4045,4045,4045,4045,0
20240221,170200,711476365,4045,4045,4045,4045,0
20240221,170100,711476365,4045,4045,4045,4045,0
20240221,170000,711476365,4045,4045,4045,4045,0
20240221,165900,711476365,4045,4045,4045,4045,5354
20240221,165800,711476365,4045,4045,4045,4045,0
20240221,165700,711476365,4045,4045,4045,4045,0
20240221,165600,711476365,4045,4045,4045,4045,0
20240221,165500,711476365,4045,4045,4045,4045,0
20240221,165400,711476365,4045,4045,4045,4045,0
20240221,165300,711476365,4045,4045,4045,4045,0
20240221,165200,711476365,4045,4045,4045,4045,0
20240221,165100,711476365,4045,4045,4045,4045,0
20240221,165000,711476365,4045,4045,4045,4045,0
20240221,164900,711476365,4045,4045,4045,4045,0
20240221,164800,711476365,4045,4045,4045,4045,0
20240221,164700,711476365,4045,4045,4045,4045,0
20240221,164600,711476365,4045,4045,4045,4045,0
20240221,164500,711476365,4045,4045,4045,4045,0
20240221,164400,711476365,4045,4045,4045,4045,0
20240221,164300,711476365,4045,4045,4045,4045,0
20240221,164200,711476365,4045,4045,4045,4045,0
20240221,164100,711476365,4045,4045,4045,4045,0
20240221,164000,711476365,4045,4045,4045,4045,0
20240221,163900,711476365,4045,4045,4045,4045,0
20240221,163800,711476365,4045,4045,4045,4045,0
20240221,163700,711476365,4045,4045,4045,4045,0
20240221,163600,711476365,4045,4045,4045,4045,0
20240221,163500,711476365,4045,4045,4045,4045,0
20240221,163400,711476365,4045,4045,4045,4045,0
20240221,163300,711476365,4045,4045,4045,4045,0
20240221,163200,711476365,4045,4045,4045,4045,0
20240221,163100,711476365,4045,4045,4045,4045,0
20240221,163000,711476365,4045,4045,4045,4045,0
20240221,162900,711476365,4045,4045,4045,4045,5354
20240221,162800,711476365,4045,4045,4045,4045,0
20240221,162700,711476365,4045,4045,4045,4045,0
20240221,162600,711476365,4045,4045,4045,4045,0
20240221,162500,711476365,4045,4045,4045,4045,0
20240221,162400,711476365,4045,4045,4045,4045,0
20240221,162300,711476365,4045,4045,4045,4045,0
20240221,162200,711476365,4045,4045,4045,4045,0
20240221,162100,711476365,4045,4045,4045,4045,0
20240221,162000,711476365,4045,4045,4045,4045,0
20240221,161900,711476365,4045,4045,4045,4045,0
20240221,161800,711476365,4045,4045,4045,4045,0
20240221,161700,711476365,4045,4045,4045,4045,0
20240221,161600,711476365,4045,4045,4045,4045,0
20240221,161500,711476365,4045,4045,4045,4045,0
20240221,161400,711476365,4045,4045,4045,4045,0
20240221,161300,711476365,4045,4045,4045,4045,0
20240221,161200,711476365,4045,4045,4045,4045,0
20240221,161100,711476365,4045,4045,4045,4045,0
20240221,161000,711476365,4045,4045,4045,4045,0
20240221,160900,711476365,4045,4045,4045,4045,0
20240221,160800,711476365,4045,4045,4045,4045,0
20240221,160700,711476365,4045,4045,4045,4045,0
20240221,160600,711476365,4045,4045,4045,4045,0
20240221,160500,711476365,4045,4045,4045,4045,0
20240221,160400,711476365,4045,4045,4045,4045,0
20240221,160300,711476365,4045,4045,4045,4045,0
20240221,160200,711476365,4045,4045,4045,4045,0
20240221,160100,711476365,4045,4045,4045,4045,0
20240221,160000,711476365,4045,4045,4045,4045,0
20240221,155900,711476365,4045,4045,4045,4045,5354
20240221,155800,711476365,4045,4045,4045,4045,0
20240221,155700,711476365,4045,4045,4045,4045,0
20240221,155600,711476365,4045,4045,4045,4045,0
20240221,155500,711476365,4045,4045,4045,4045,0
20240221,155400,711476365,4045,4045,4045,4045,0
20240221,155300,711476365,4045,4045,4045,4045,0
20240221,155200,711476365,4045,4045,4045,4045,0
20240221,155100,711476365,4045,4045,4045,4045,0
20240221,155000,711476365,4045,4045,4045,4045,0
20240221,154900,711476365,4045,4045,4045,4045,0
20240221,154800,711476365,4045,4045,4045,4045,0
20240221,154700,711476365,4045,4045,4045,4045,0
20240221,154600,711476365,4045,4045,4045,4045,0
20240221,154500,711476365,4045,4045,4045,4045,0
20240221,154400,711476365,4045,4045,4045,4045,0
20240221,154300,711476365,4045,4045,4045,4045,0
20240221,154200,711476365,4045,4045,4045,4045,0
20240221,154100,711476365,4045,4045,4045,4045,0
20240221,154000,711476365,4045,4045,4045,4045,0
20240221,153900,711476365,4045,4045,4045,4045,0
20240221,153800,711476365,4045,4045,4045,4045,0
20240221,153700,711476365,4045,4045,4045,4045,0
20240221,153600,711476365,4045,4045,4045,4045,0
20240221,153500,711476365,4045,4045,4045,4045,0
20240221,153400,711476365,4045,4045,4045,4045,0
20240221,153300,711476365,4045,4045,4045,4045,0
20240221,153200,711476365,4045,4045,4045,4045,0
20240221,153100,711476365,4045,4045,4045,4045,0
20240221,153000,711476365,4045,4045,4045,4045,5354
20240221,152900,689819435,4030,4030,4030,4030,0
20240221,152800,689819435,4030,4030,4030,4030,0
20240221,152700,689819435,4030,4030,4030,4030,0
20240221,152600,689819435,4030,4030,4030,4030,0
20240221,152500,689819435,4030,4030,4030,4030,0
20240221,152400,689819435,4030,4030,4030,4030,0
20240221,152300,689819435,4030,4030,4030,4030,0
20240221,152200,689819435,4030,4030,4030,4030,0
20240221,152100,689819435,4030,4030,4030,4030,0
20240221,152000,689819435,4030,4030,4030,4030,0
20240221,151900,689819435,4030,4015,4030,4015,238
20240221,151800,688861705,4010,4010,4010,4010,5
20240221,151700,688841655,4010,4010,4010,4010,151
20240221,151600,688236145,4010,4010,4010,4010,24
20240221,151500,688139905,4035,4035,4035,4035,0
20240221,151400,688139905,4035,4015,4035,4010,1604
20240221,151300,681688100,4015,4015,4030,4015,19
20240221,151200,681611795,4010,4010,4010,4010,434
20240221,151100,679871455,4010,4005,4010,4005,156
20240221,151000,679246670,4005,4025,4025,4005,14
20240221,150900,679190400,4025,4015,4025,3995,10165
20240221,150800,638494680,4015,4015,4015,4015,1
20240221,150700,638490665,4015,4015,4015,4015,1001
20240221,150600,634471650,4015,4025,4025,4015,142
20240221,150500,633900130,4030,4030,4030,4025,19
20240221,150400,633823565,4025,4025,4025,4015,352
20240221,150300,632406775,4010,4020,4020,4010,1401
20240221,150200,626786925,4020,4025,4025,4020,21
20240221,150100,626702405,4025,4010,4030,4000,12826
20240221,150000,575292815,4030,4025,4030,4010,20018
20240221,145900,494866430,4025,4025,4025,4025,0
20240221,145800,494866430,4025,4030,4030,4025,2
20240221,145700,494858375,4030,4030,4030,4030,802
20240221,145600,491626315,4030,4030,4035,4030,2142
20240221,145500,482994035,4030,4025,4030,4025,201
20240221,145400,482184010,4025,4030,4030,4025,541
20240221,145300,480003910,4025,4025,4025,4025,3
20240221,145200,479991835,4025,4025,4025,4025,1
20240221,145100,479987810,4030,4030,4030,4030,151
20240221,145000,479379280,4030,4030,4030,4030,4
20240221,144900,479363160,4030,4025,4030,4025,890
20240221,144800,475777190,4030,4025,4030,4025,2
20240221,144700,475769135,4025,4025,4030,4025,641
20240221,144600,473188610,4025,4030,4030,4025,3060
20240221,144500,460856815,4030,4030,4030,4030,1333
20240221,144400,455484825,4030,4030,4030,4030,202
20240221,144300,454670765,4030,4035,4035,4030,5867
20240221,144200,431026440,4030,4030,4030,4030,2
20240221,144100,431018380,4035,4035,4035,4030,29
20240221,144000,430901370,4035,4030,4035,4030,523
20240221,143900,428791180,4035,4035,4035,4030,658
20240221,143800,426136155,4035,4040,4040,4035,204
20240221,143700,425312155,4040,4040,4040,4040,2
20240221,143600,425304075,4040,4035,4040,4035,7
20240221,143500,425275815,4030,4030,4030,4030,0
20240221,143400,425275815,4030,4030,4030,4030,1
20240221,143300,425271785,4035,4030,4035,4030,14
20240221,143200,425215315,4050,4030,4050,4030,121
20240221,143100,424727665,4030,4035,4035,4030,4536
20240221,143000,406444140,4035,4035,4035,4035,2401
20240221,142900,396756105,4035,4035,4035,4035,703
20240221,142800,393919500,4035,4035,4035,4035,1
20240221,142700,393915465,4035,4035,4035,4035,1
20240221,142600,393911430,4035,4035,4035,4035,4
20240221,142500,393895290,4035,4040,4040,4035,3000
20240221,142400,381782285,4050,4040,4050,4040,2
20240221,142300,381774195,4045,4040,4045,4040,5
20240221,142200,381753990,4040,4040,4040,4040,637
20240221,142100,379180510,4040,4040,4040,4040,1
20240221,142000,379176470,4040,4045,4045,4040,407
20240221,141900,377530250,4045,4045,4050,4045,38
20240221,141800,377376535,4050,4045,4050,4045,51
20240221,141700,377170135,4045,4040,4045,4040,330
20240221,141600,375836790,4040,4040,4040,4040,603
20240221,141500,373400670,4040,4040,4040,4040,1
20240221,141400,373396630,4050,4050,4050,4050,3
20240221,141300,373384480,4040,4050,4050,4040,6
20240221,141200,373360220,4040,4040,4040,4040,1
20240221,141100,373356180,4040,4040,4040,4040,1
20240221,141000,373352140,4040,4040,4040,4040,1
20240221,140900,373348100,4040,4050,4050,4040,7
20240221,140800,373319780,4040,4040,4040,4040,1
20240221,140700,373315740,4040,4040,4040,4040,1
20240221,140600,373311700,4040,4050,4050,4040,5
20240221,140500,373291480,4040,4040,4040,4040,1
20240221,140400,373287440,4040,4040,4040,4040,1
20240221,140300,373283400,4040,4040,4040,4040,4
20240221,140200,373267240,4040,4040,4040,4040,1
20240221,140100,373263200,4040,4040,4040,4040,200
20240221,140000,372455200,4040,4040,4040,4040,1000
20240221,135900,368415200,4040,4040,4040,4040,3
20240221,135800,368403080,4040,4040,4040,4040,0
20240221,135700,368403080,4040,4040,4040,4040,0
20240221,135600,368403080,4040,4040,4040,4040,3
20240221,135500,368390960,4050,4050,4050,4050,13
20240221,135400,368338310,4040,4040,4040,4040,0
20240221,135300,368338310,4040,4040,4040,4040,3
20240221,135200,368326190,4045,4045,4045,4045,0
20240221,135100,368326190,4045,4045,4045,4045,0
20240221,135000,368326190,4045,4045,4045,4045,0
20240221,134900,368326190,4045,4040,4045,4040,10
20240221,134800,368285755,4050,4050,4050,4050,612
20240221,134700,365807155,4040,4040,4040,4040,0
20240221,134600,365807155,4040,4040,4040,4040,3
20240221,134500,365795035,4040,4040,4040,4040,10
20240221,134400,365754635,4050,4050,4050,4050,4
20240221,134300,365738435,4035,4035,4035,4035,200
20240221,134200,364931435,4035,4035,4035,4035,2604
20240221,134100,354424295,4035,4040,4040,4035,24
20240221,134000,354327345,4040,4040,4040,4040,0
20240221,133900,354327345,4040,4040,4040,4040,3
20240221,133800,354315225,4035,4035,4035,4035,0
20240221,133700,354315225,4035,4035,4035,4035,0
20240221,133600,354315225,4035,4035,4035,4035,18
20240221,133500,354242595,4035,4035,4035,4035,667
20240221,133400,351551250,4035,4035,4035,4035,0
20240221,133300,351551250,4035,4035,4050,4035,1135
20240221,133200,346970400,4035,4040,4040,4035,1903
20240221,133100,339283550,4045,4045,4045,4045,0
20240221,133000,339283550,4045,4045,4045,4045,58
20240221,132900,339048940,4045,4045,4045,4045,3
20240221,132800,339036805,4045,4045,4045,4045,12
20240221,132700,338988265,4045,4045,4045,4045,17
20240221,132600,338919500,4045,4045,4045,4045,32
20240221,132500,338790060,4045,4045,4045,4045,149
20240221,132400,338187355,4045,4045,4045,4045,2
20240221,132300,338179265,4040,4040,4040,4040,0
20240221,132200,338179265,4040,4040,4040,4040,4
20240221,132100,338163105,4050,4050,4050,4050,1
20240221,132000,338159055,4050,4050,4050,4050,100
20240221,131900,337754055,4040,4040,4040,4040,4
20240221,131800,337737895,4045,4045,4045,4045,0
20240221,131700,337737895,4045,4045,4045,4045,0
20240221,131600,337737895,4045,4040,4045,4040,69
20240221,131500,337458830,4040,4040,4040,4040,0
20240221,131400,337458830,4040,4040,4040,4040,0
20240221,131300,337458830,4040,4040,4040,4040,4
20240221,131200,337442670,4040,4040,4040,4040,921
20240221,131100,333721830,4040,4040,4040,4040,13
20240221,131000,333669310,4035,4035,4035,4035,1000
20240221,130900,329634310,4035,4035,4035,4035,3
20240221,130800,329622205,4050,4050,4050,4050,350
20240221,130700,328204705,4040,4045,4045,4040,10000
20240221,130600,287784510,4045,4045,4045,4045,3
20240221,130500,287772375,4060,4060,4060,4060,1
20240221,130400,287768315,4060,4060,4060,4060,0
20240221,130300,287768315,4060,4060,4060,4060,16
20240221,130200,287703355,4045,4045,4045,4045,4
20240221,130100,287687175,4045,4045,4045,4045,0
20240221,130000,287687175,4045,4045,4045,4045,0
20240221,125900,287687175,4045,4045,4045,4045,3
20240221,125800,287675040,4045,4045,4045,4045,111
20240221,125700,287226045,4050,4050,4050,4050,0
20240221,125600,287226045,4050,4050,4050,4050,600
20240221,125500,284796045,4050,4050,4050,4050,3
20240221,125400,284783895,4050,4050,4050,4050,0
20240221,125300,284783895,4050,4050,4050,4050,0
20240221,125200,284783895,4050,4050,4050,4050,404
20240221,125100,283147695,4060,4060,4060,4060,0
20240221,125000,283147695,4060,4060,4060,4060,1
20240221,124900,283143635,4045,4045,4045,4045,3
20240221,124800,283131500,4060,4050,4060,4050,103
20240221,124700,282713760,4050,4050,4050,4050,5
20240221,124600,282693510,4050,4050,4050,4050,26
20240221,124500,282588210,4045,4045,4045,4045,3
20240221,124400,282576075,4050,4050,4050,4045,402
20240221,124300,280947985,4050,4050,4050,4050,0
20240221,124200,280947985,4050,4050,4050,4050,4
20240221,124100,280931785,4050,4050,4050,4050,0
20240221,124000,280931785,4050,4060,4065,4050,3489
20240221,123900,266749595,4050,4055,4055,4050,164
20240221,123800,266085390,4055,4060,4060,4055,38
20240221,123700,265931150,4060,4060,4060,4060,0
20240221,123600,265931150,4060,4055,4060,4055,1071
20240221,123500,261583030,4045,4045,4045,4045,3
20240221,123400,261570895,4055,4055,4055,4055,0
20240221,123300,261570895,4055,4055,4055,4055,0
20240221,123200,261570895,4055,4045,4055,4045,28
20240221,123100,261457385,4045,4050,4050,4045,179
20240221,123000,260732485,4045,4045,4045,4045,0
20240221,122900,260732485,4045,4045,4045,4045,3
20240221,122800,260720350,4045,4045,4045,4045,0
20240221,122700,260720350,4045,4045,4045,4045,0
20240221,122600,260720350,4045,4045,4045,4045,20
20240221,122500,260639450,4045,4040,4045,4040,29
20240221,122400,260522270,4040,4045,4045,4040,5131
20240221,122300,239775380,4050,4050,4050,4050,0
20240221,122200,239775380,4050,4050,4050,4050,140
20240221,122100,239208380,4050,4050,4050,4050,0
20240221,122000,239208380,4050,4050,4050,4050,74
20240221,121900,238908680,4045,4045,4045,4045,3
20240221,121800,238896545,4045,4045,4045,4045,3
20240221,121700,238884410,4045,4045,4045,4045,0
20240221,121600,238884410,4045,4045,4045,4045,0
20240221,121500,238884410,4045,4050,4050,4045,433
20240221,121400,237130925,4055,4055,4055,4055,0
20240221,121300,237130925,4055,4055,4055,4055,51
20240221,121200,236924120,4055,4050,4055,4050,303
20240221,121100,235695470,4060,4060,4060,4060,0
20240221,121000,235695470,4060,4060,4060,4060,4
20240221,120900,235679230,4045,4045,4045,4045,0
20240221,120800,235679230,4045,4045,4045,4045,3
20240221,120700,235667095,4045,4050,4050,4045,180
20240221,120600,234938845,4045,4045,4045,4045,0
20240221,120500,234938845,4045,4045,4045,4045,4
20240221,120400,234922665,4045,4045,4045,4045,330
20240221,120300,233587815,4040,4040,4040,4040,0
20240221,120200,233587815,4040,4040,4040,4040,3
20240221,120100,233575695,4045,4050,4050,4045,3800
20240221,120000,218199345,4050,4050,4050,4050,0
20240221,115900,218199345,4050,4050,4050,4050,0
20240221,115800,218199345,4050,4060,4060,4050,248
20240221,115700,217192495,4050,4050,4050,4050,0
20240221,115600,217192495,4050,4050,4050,4050,350
20240221,115500,215774995,4050,4050,4050,4050,3
20240221,115400,215762845,4060,4060,4060,4060,0
20240221,115300,215762845,4060,4060,4060,4060,23
20240221,115200,215669465,4060,4045,4060,4045,204
20240221,115100,214842280,4045,4045,4045,4045,0
20240221,115000,214842280,4045,4045,4045,4045,0
20240221,114900,214842280,4045,4050,4050,4045,3191
20240221,114800,201923730,4050,4050,4050,4050,34
20240221,114700,201786030,4050,4050,4050,4050,85
20240221,114600,201441780,4050,4050,4050,4050,0
20240221,114500,201441780,4050,4050,4050,4050,483
20240221,114400,199485630,4050,4050,4050,4050,0
20240221,114300,199485630,4050,4050,4050,4050,0
20240221,114200,199485630,4050,4055,4055,4050,1203
20240221,114100,194612465,4055,4055,4055,4055,19
20240221,114000,194535420,4055,4055,4055,4055,89
20240221,113900,194174525,4055,4055,4055,4055,40
20240221,113800,194012325,4055,4055,4055,4055,521
20240221,113700,191899670,4055,4055,4055,4055,30
20240221,113600,191778020,4055,4055,4055,4055,30
20240221,113500,191656370,4055,4055,4055,4055,533
20240221,113400,189495055,4060,4055,4060,4055,831
20240221,113300,186125345,4055,4055,4055,4055,30
20240221,113200,186003695,4055,4055,4055,4055,533
20240221,113100,183842380,4060,4060,4060,4060,0
20240221,113000,183842380,4060,4060,4060,4060,10
20240221,112900,183801780,4060,4060,4060,4060,2
20240221,112800,183793660,4055,4055,4055,4055,3
20240221,112700,183781495,4060,4060,4060,4060,10
20240221,112600,183740895,4060,4060,4060,4060,2
20240221,112500,183732775,4055,4055,4055,4055,4
20240221,112400,183716555,4060,4055,4060,4055,146
20240221,112300,183123950,4050,4050,4050,4050,0
20240221,112200,183123950,4050,4050,4050,4050,0
20240221,112100,183123950,4050,4050,4050,4050,1503
20240221,112000,177036800,4055,4055,4055,4055,35
20240221,111900,176894875,4055,4055,4055,4055,3486
20240221,111800,162759145,4055,4055,4055,4055,3
20240221,111700,162746980,4055,4055,4055,4055,20
20240221,111600,162665880,4055,4055,4055,4055,0
20240221,111500,162665880,4055,4055,4055,4055,3
20240221,111400,162653715,4055,4055,4055,4055,4
20240221,111300,162637495,4060,4055,4060,4055,50
20240221,111200,162434620,4055,4055,4055,4055,0
20240221,111100,162434620,4055,4055,4055,4055,203
20240221,111000,161611455,4055,4060,4060,4055,1650
20240221,110900,154918805,4060,4060,4060,4060,12
20240221,110800,154870085,4060,4060,4060,4060,236
20240221,110700,153911925,4060,4060,4060,4060,337
20240221,110600,152543705,4060,4060,4060,4055,76
20240221,110500,152235250,4060,4060,4060,4060,9
20240221,110400,152198710,4060,4060,4060,4060,30
20240221,110300,152076910,4060,4060,4060,4060,0
20240221,110200,152076910,4060,4060,4060,4060,0
20240221,110100,152076910,4060,4060,4060,4060,0
20240221,110000,152076910,4060,4060,4060,4060,50
20240221,105900,151873910,4060,4060,4060,4060,1211
20240221,105800,146957250,4065,4065,4065,4065,0
20240221,105700,146957250,4065,4065,4065,4065,0
20240221,105600,146957250,4065,4065,4065,4065,0
20240221,105500,146957250,4065,4060,4065,4060,555
20240221,105400,144702950,4065,4065,4065,4065,0
20240221,105300,144702950,4065,4060,4065,4060,165
20240221,105200,144032300,4065,4060,4065,4060,9
20240221,105100,143995745,4060,4060,4060,4060,0
20240221,105000,143995745,4060,4060,4060,4060,1982
20240221,104900,135948825,4060,4060,4060,4060,1
20240221,104800,135944765,4065,4065,4065,4065,9
20240221,104700,135908180,4065,4060,4065,4060,2622
20240221,104600,125262360,4065,4065,4065,4065,0
20240221,104500,125262360,4065,4065,4065,4065,0
20240221,104400,125262360,4065,4065,4065,4065,0
20240221,104300,125262360,4065,4065,4065,4065,5
20240221,104200,125242035,4065,4065,4065,4065,55
20240221,104100,125018460,4065,4065,4065,4065,10
20240221,104000,124977810,4060,4060,4060,4060,2000
20240221,103900,116857810,4060,4060,4060,4060,0
20240221,103800,116857810,4060,4060,4060,4060,250
20240221,103700,115842810,4060,4060,4060,4060,0
20240221,103600,115842810,4060,4060,4060,4060,700
20240221,103500,113000810,4060,4060,4060,4060,10
20240221,103400,112960210,4065,4065,4065,4065,0
20240221,103300,112960210,4065,4065,4065,4065,50
20240221,103200,112756960,4065,4065,4065,4065,1
20240221,103100,112752895,4065,4065,4065,4065,50
20240221,103000,112549645,4065,4065,4065,4065,1
20240221,102900,112545580,4065,4065,4065,4065,0
20240221,102800,112545580,4065,4065,4065,4065,424
20240221,102700,110822020,4065,4065,4065,4065,0
20240221,102600,110822020,4065,4065,4065,4065,2
20240221,102500,110813890,4065,4065,4065,4065,50
20240221,102400,110610640,4060,4065,4065,4060,488
20240221,102300,108628460,4065,4065,4065,4065,20
20240221,102200,108547160,4065,4065,4065,4065,20
20240221,102100,108465860,4070,4070,4070,4070,381
20240221,102000,106915190,4070,4070,4070,4070,0
20240221,101900,106915190,4070,4070,4070,4070,1612
20240221,101800,100354350,4065,4065,4065,4065,324
20240221,101700,99037290,4060,4060,4065,4060,891
20240221,101600,95419330,4060,4065,4065,4060,80
20240221,101500,95094430,4065,4065,4065,4065,25
20240221,101400,94992805,4065,4065,4070,4065,81
20240221,101300,94663535,4065,4060,4065,4060,108
20240221,101200,94224955,4060,4060,4060,4060,0
20240221,101100,94224955,4060,4060,4060,4060,1776
20240221,101000,87014395,4060,4060,4060,4060,1249
20240221,100900,81943455,4060,4060,4060,4060,900
20240221,100800,78289455,4070,4070,4070,4070,0
20240221,100700,78289455,4070,4070,4070,4070,0
20240221,100600,78289455,4070,4070,4070,4070,1
20240221,100500,78285385,4070,4060,4070,4060,323
20240221,100400,76973975,4060,4065,4065,4060,21
20240221,100300,76888710,4070,4070,4070,4070,14
20240221,100200,76831730,4065,4065,4065,4065,0
20240221,100100,76831730,4065,4070,4070,4065,3118
20240221,100000,64157010,4070,4070,4070,4070,188
20240221,095900,63391850,4070,4070,4070,4070,0
20240221,095800,63391850,4070,4070,4070,4070,0
20240221,095700,63391850,4070,4070,4070,4070,0
20240221,095600,63391850,4070,4070,4070,4070,259
20240221,095500,62337720,4070,4070,4070,4070,1015
20240221,095400,58206670,4070,4070,4070,4070,100
20240221,095300,57799670,4070,4070,4070,4070,0
20240221,095200,57799670,4070,4070,4070,4070,11
20240221,095100,57754900,4070,4070,4070,4070,13
20240221,095000,57701990,4070,4065,4075,4065,293
20240221,094900,56509495,4065,4070,4070,4065,82
20240221,094800,56175790,4065,4065,4065,4065,287
20240221,094700,55009135,4065,4070,4070,4065,50
20240221,094600,54805880,4070,4070,4070,4070,854
20240221,094500,51330100,4075,4070,4075,4070,482
20240221,094400,49368265,4075,4075,4075,4075,4
20240221,094300,49351965,4075,4075,4075,4075,0
20240221,094200,49351965,4075,4075,4075,4075,0
20240221,094100,49351965,4075,4075,4075,4075,0
20240221,094000,49351965,4075,4075,4075,4075,113
20240221,093900,48891490,4080,4080,4080,4080,400
20240221,093800,47259490,4075,4070,4075,4070,2
20240221,093700,47251345,4080,4075,4080,4075,16
20240221,093600,47186110,4080,4080,4080,4080,18
20240221,093500,47112670,4070,4070,4070,4070,233
20240221,093400,46164360,4075,4070,4075,4070,80
20240221,093300,45838685,4070,4075,4075,4070,426
20240221,093200,44104205,4075,4080,4080,4075,131
20240221,093100,43569880,4085,4085,4085,4085,1
20240221,093000,43565795,4075,4075,4075,4075,1
20240221,092900,43561720,4075,4075,4075,4075,26
20240221,092800,43455770,4070,4075,4075,4070,251
20240221,092700,42434100,4070,4075,4075,4070,1178
20240221,092600,37639490,4070,4070,4070,4070,0
20240221,092500,37639490,4070,4070,4070,4070,60
20240221,092400,37395290,4070,4075,4075,4070,205
20240221,092300,36560440,4070,4075,4075,4070,1596
20240221,092200,30056950,4075,4075,4075,4075,1107
20240221,092100,25545925,4075,4080,4080,4075,1916
20240221,092000,17729895,4080,4080,4080,4080,8
20240221,091900,17697255,4085,4085,4085,4085,129
20240221,091800,17170290,4075,4075,4075,4075,100
20240221,091700,16762790,4075,4075,4075,4075,1110
20240221,091600,12239540,4075,4080,4080,4075,80
20240221,091500,11913535,4075,4080,4080,4075,61
20240221,091400,11664910,4080,4080,4080,4080,494
20240221,091300,9649390,4080,4080,4080,4080,0
20240221,091200,9649390,4080,4080,4080,4080,0
20240221,091100,9649390,4080,4080,4080,4080,540
20240221,091000,7446190,4085,4085,4085,4085,0
20240221,090900,7446190,4085,4085,4085,4085,0
20240221,090800,7446190,4085,4085,4085,4085,106
20240221,090700,7013180,4080,4070,4080,4070,619
20240221,090600,4493290,4070,4070,4070,4070,31
20240221,090500,4367120,4080,4075,4080,4075,182
20240221,090400,3625390,4080,4080,4085,4080,239
20240221,090300,2650265,4080,4080,4080,4080,16
20240221,090200,2584985,4090,4090,4090,4090,0
20240221,090100,2584985,4090,4075,4090,4075,83
20240221,090000,2246745,4090,4090,4100,4090,549