KissMeData/014530/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185900,831822915,4045,4045,4045,4045,2934
20240222,185800,831822915,4045,4045,4045,4045,0
20240222,185700,831822915,4045,4045,4045,4045,0
20240222,185600,831822915,4045,4045,4045,4045,0
20240222,185500,831822915,4045,4045,4045,4045,0
20240222,185400,831822915,4045,4045,4045,4045,0
20240222,185300,831822915,4045,4045,4045,4045,0
20240222,185200,831822915,4045,4045,4045,4045,0
20240222,185100,831822915,4045,4045,4045,4045,0
20240222,185000,831822915,4045,4045,4045,4045,0
20240222,184900,831822915,4045,4045,4045,4045,0
20240222,184800,831822915,4045,4045,4045,4045,0
20240222,184700,831822915,4045,4045,4045,4045,0
20240222,184600,831822915,4045,4045,4045,4045,0
20240222,184500,831822915,4045,4045,4045,4045,0
20240222,184400,831822915,4045,4045,4045,4045,0
20240222,184300,831822915,4045,4045,4045,4045,0
20240222,184200,831822915,4045,4045,4045,4045,0
20240222,184100,831822915,4045,4045,4045,4045,0
20240222,184000,831822915,4045,4045,4045,4045,0
20240222,183900,831822915,4045,4045,4045,4045,0
20240222,183800,831822915,4045,4045,4045,4045,0
20240222,183700,831822915,4045,4045,4045,4045,0
20240222,183600,831822915,4045,4045,4045,4045,0
20240222,183500,831822915,4045,4045,4045,4045,0
20240222,183400,831822915,4045,4045,4045,4045,0
20240222,183300,831822915,4045,4045,4045,4045,0
20240222,183200,831822915,4045,4045,4045,4045,0
20240222,183100,831822915,4045,4045,4045,4045,0
20240222,183000,831822915,4045,4045,4045,4045,0
20240222,182900,831822915,4045,4045,4045,4045,2934
20240222,182800,831822915,4045,4045,4045,4045,0
20240222,182700,831822915,4045,4045,4045,4045,0
20240222,182600,831822915,4045,4045,4045,4045,0
20240222,182500,831822915,4045,4045,4045,4045,0
20240222,182400,831822915,4045,4045,4045,4045,0
20240222,182300,831822915,4045,4045,4045,4045,0
20240222,182200,831822915,4045,4045,4045,4045,0
20240222,182100,831822915,4045,4045,4045,4045,0
20240222,182000,831822915,4045,4045,4045,4045,0
20240222,181900,831822915,4045,4045,4045,4045,0
20240222,181800,831822915,4045,4045,4045,4045,0
20240222,181700,831822915,4045,4045,4045,4045,0
20240222,181600,831822915,4045,4045,4045,4045,0
20240222,181500,831822915,4045,4045,4045,4045,0
20240222,181400,831822915,4045,4045,4045,4045,0
20240222,181300,831822915,4045,4045,4045,4045,0
20240222,181200,831822915,4045,4045,4045,4045,0
20240222,181100,831822915,4045,4045,4045,4045,0
20240222,181000,831822915,4045,4045,4045,4045,0
20240222,180900,831822915,4045,4045,4045,4045,0
20240222,180800,831822915,4045,4045,4045,4045,0
20240222,180700,831822915,4045,4045,4045,4045,0
20240222,180600,831822915,4045,4045,4045,4045,0
20240222,180500,831822915,4045,4045,4045,4045,0
20240222,180400,831822915,4045,4045,4045,4045,0
20240222,180300,831822915,4045,4045,4045,4045,0
20240222,180200,831822915,4045,4045,4045,4045,0
20240222,180100,831822915,4045,4045,4045,4045,0
20240222,180000,831822915,4045,4045,4045,4045,0
20240222,175900,831822915,4045,4045,4045,4045,2934
20240222,175800,831822915,4045,4045,4045,4045,0
20240222,175700,831822915,4045,4045,4045,4045,0
20240222,175600,831822915,4045,4045,4045,4045,0
20240222,175500,831822915,4045,4045,4045,4045,0
20240222,175400,831822915,4045,4045,4045,4045,0
20240222,175300,831822915,4045,4045,4045,4045,0
20240222,175200,831822915,4045,4045,4045,4045,0
20240222,175100,831822915,4045,4045,4045,4045,0
20240222,175000,831822915,4045,4045,4045,4045,0
20240222,174900,831822915,4045,4045,4045,4045,0
20240222,174800,831822915,4045,4045,4045,4045,0
20240222,174700,831822915,4045,4045,4045,4045,0
20240222,174600,831822915,4045,4045,4045,4045,0
20240222,174500,831822915,4045,4045,4045,4045,0
20240222,174400,831822915,4045,4045,4045,4045,0
20240222,174300,831822915,4045,4045,4045,4045,0
20240222,174200,831822915,4045,4045,4045,4045,0
20240222,174100,831822915,4045,4045,4045,4045,0
20240222,174000,831822915,4045,4045,4045,4045,0
20240222,173900,831822915,4045,4045,4045,4045,0
20240222,173800,831822915,4045,4045,4045,4045,0
20240222,173700,831822915,4045,4045,4045,4045,0
20240222,173600,831822915,4045,4045,4045,4045,0
20240222,173500,831822915,4045,4045,4045,4045,0
20240222,173400,831822915,4045,4045,4045,4045,0
20240222,173300,831822915,4045,4045,4045,4045,0
20240222,173200,831822915,4045,4045,4045,4045,0
20240222,173100,831822915,4045,4045,4045,4045,0
20240222,173000,831822915,4045,4045,4045,4045,0
20240222,172900,831822915,4045,4045,4045,4045,2934
20240222,172800,831822915,4045,4045,4045,4045,0
20240222,172700,831822915,4045,4045,4045,4045,0
20240222,172600,831822915,4045,4045,4045,4045,0
20240222,172500,831822915,4045,4045,4045,4045,0
20240222,172400,831822915,4045,4045,4045,4045,0
20240222,172300,831822915,4045,4045,4045,4045,0
20240222,172200,831822915,4045,4045,4045,4045,0
20240222,172100,831822915,4045,4045,4045,4045,0
20240222,172000,831822915,4045,4045,4045,4045,0
20240222,171900,831822915,4045,4045,4045,4045,0
20240222,171800,831822915,4045,4045,4045,4045,0
20240222,171700,831822915,4045,4045,4045,4045,0
20240222,171600,831822915,4045,4045,4045,4045,0
20240222,171500,831822915,4045,4045,4045,4045,0
20240222,171400,831822915,4045,4045,4045,4045,0
20240222,171300,831822915,4045,4045,4045,4045,0
20240222,171200,831822915,4045,4045,4045,4045,0
20240222,171100,831822915,4045,4045,4045,4045,0
20240222,171000,831822915,4045,4045,4045,4045,0
20240222,170900,831822915,4045,4045,4045,4045,0
20240222,170800,831822915,4045,4045,4045,4045,0
20240222,170700,831822915,4045,4045,4045,4045,0
20240222,170600,831822915,4045,4045,4045,4045,0
20240222,170500,831822915,4045,4045,4045,4045,0
20240222,170400,831822915,4045,4045,4045,4045,0
20240222,170300,831822915,4045,4045,4045,4045,0
20240222,170200,831822915,4045,4045,4045,4045,0
20240222,170100,831822915,4045,4045,4045,4045,0
20240222,170000,831822915,4045,4045,4045,4045,0
20240222,165900,831822915,4045,4045,4045,4045,2934
20240222,165800,831822915,4045,4045,4045,4045,0
20240222,165700,831822915,4045,4045,4045,4045,0
20240222,165600,831822915,4045,4045,4045,4045,0
20240222,165500,831822915,4045,4045,4045,4045,0
20240222,165400,831822915,4045,4045,4045,4045,0
20240222,165300,831822915,4045,4045,4045,4045,0
20240222,165200,831822915,4045,4045,4045,4045,0
20240222,165100,831822915,4045,4045,4045,4045,0
20240222,165000,831822915,4045,4045,4045,4045,0
20240222,164900,831822915,4045,4045,4045,4045,0
20240222,164800,831822915,4045,4045,4045,4045,0
20240222,164700,831822915,4045,4045,4045,4045,0
20240222,164600,831822915,4045,4045,4045,4045,0
20240222,164500,831822915,4045,4045,4045,4045,0
20240222,164400,831822915,4045,4045,4045,4045,0
20240222,164300,831822915,4045,4045,4045,4045,0
20240222,164200,831822915,4045,4045,4045,4045,0
20240222,164100,831822915,4045,4045,4045,4045,0
20240222,164000,831822915,4045,4045,4045,4045,0
20240222,163900,831822915,4045,4045,4045,4045,0
20240222,163800,831822915,4045,4045,4045,4045,0
20240222,163700,831822915,4045,4045,4045,4045,0
20240222,163600,831822915,4045,4045,4045,4045,0
20240222,163500,831822915,4045,4045,4045,4045,0
20240222,163400,831822915,4045,4045,4045,4045,0
20240222,163300,831822915,4045,4045,4045,4045,0
20240222,163200,831822915,4045,4045,4045,4045,0
20240222,163100,831822915,4045,4045,4045,4045,0
20240222,163000,831822915,4045,4045,4045,4045,0
20240222,162900,831822915,4045,4045,4045,4045,2934
20240222,162800,831822915,4045,4045,4045,4045,0
20240222,162700,831822915,4045,4045,4045,4045,0
20240222,162600,831822915,4045,4045,4045,4045,0
20240222,162500,831822915,4045,4045,4045,4045,0
20240222,162400,831822915,4045,4045,4045,4045,0
20240222,162300,831822915,4045,4045,4045,4045,0
20240222,162200,831822915,4045,4045,4045,4045,0
20240222,162100,831822915,4045,4045,4045,4045,0
20240222,162000,831822915,4045,4045,4045,4045,0
20240222,161900,831822915,4045,4045,4045,4045,0
20240222,161800,831822915,4045,4045,4045,4045,0
20240222,161700,831822915,4045,4045,4045,4045,0
20240222,161600,831822915,4045,4045,4045,4045,0
20240222,161500,831822915,4045,4045,4045,4045,0
20240222,161400,831822915,4045,4045,4045,4045,0
20240222,161300,831822915,4045,4045,4045,4045,0
20240222,161200,831822915,4045,4045,4045,4045,0
20240222,161100,831822915,4045,4045,4045,4045,0
20240222,161000,831822915,4045,4045,4045,4045,0
20240222,160900,831822915,4045,4045,4045,4045,0
20240222,160800,831822915,4045,4045,4045,4045,0
20240222,160700,831822915,4045,4045,4045,4045,0
20240222,160600,831822915,4045,4045,4045,4045,0
20240222,160500,831822915,4045,4045,4045,4045,0
20240222,160400,831822915,4045,4045,4045,4045,0
20240222,160300,831822915,4045,4045,4045,4045,0
20240222,160200,831822915,4045,4045,4045,4045,0
20240222,160100,831822915,4045,4045,4045,4045,0
20240222,160000,831822915,4045,4045,4045,4045,0
20240222,155900,831822915,4045,4045,4045,4045,2934
20240222,155800,831822915,4045,4045,4045,4045,0
20240222,155700,831822915,4045,4045,4045,4045,0
20240222,155600,831822915,4045,4045,4045,4045,0
20240222,155500,831822915,4045,4045,4045,4045,0
20240222,155400,831822915,4045,4045,4045,4045,0
20240222,155300,831822915,4045,4045,4045,4045,0
20240222,155200,831822915,4045,4045,4045,4045,0
20240222,155100,831822915,4045,4045,4045,4045,0
20240222,155000,831822915,4045,4045,4045,4045,0
20240222,154900,831822915,4045,4045,4045,4045,0
20240222,154800,831822915,4045,4045,4045,4045,0
20240222,154700,831822915,4045,4045,4045,4045,0
20240222,154600,831822915,4045,4045,4045,4045,0
20240222,154500,831822915,4045,4045,4045,4045,0
20240222,154400,831822915,4045,4045,4045,4045,0
20240222,154300,831822915,4045,4045,4045,4045,0
20240222,154200,831822915,4045,4045,4045,4045,0
20240222,154100,831822915,4045,4045,4045,4045,0
20240222,154000,831822915,4045,4045,4045,4045,0
20240222,153900,831822915,4045,4045,4045,4045,0
20240222,153800,831822915,4045,4045,4045,4045,0
20240222,153700,831822915,4045,4045,4045,4045,0
20240222,153600,831822915,4045,4045,4045,4045,0
20240222,153500,831822915,4045,4045,4045,4045,0
20240222,153400,831822915,4045,4045,4045,4045,0
20240222,153300,831822915,4045,4045,4045,4045,0
20240222,153200,831822915,4045,4045,4045,4045,0
20240222,153100,831822915,4045,4045,4045,4045,0
20240222,153000,831822915,4045,4045,4045,4045,2934
20240222,152900,819954885,4040,4040,4040,4040,0
20240222,152800,819954885,4040,4040,4040,4040,0
20240222,152700,819954885,4040,4040,4040,4040,0
20240222,152600,819954885,4040,4040,4040,4040,0
20240222,152500,819954885,4040,4040,4040,4040,0
20240222,152400,819954885,4040,4040,4040,4040,0
20240222,152300,819954885,4040,4040,4040,4040,0
20240222,152200,819954885,4040,4040,4040,4040,0
20240222,152100,819954885,4040,4040,4040,4040,0
20240222,152000,819954885,4040,4040,4040,4040,0
20240222,151900,819954885,4040,4035,4040,4025,260
20240222,151800,818905700,4035,4035,4035,4025,1939
20240222,151700,811095345,4025,4025,4025,4025,6
20240222,151600,811071195,4035,4035,4035,4035,50
20240222,151500,810869445,4035,4035,4035,4035,0
20240222,151400,810869445,4035,4035,4035,4035,0
20240222,151300,810869445,4035,4030,4035,4030,602
20240222,151200,808441375,4030,4030,4030,4030,10
20240222,151100,808401075,4030,4030,4030,4030,500
20240222,151000,806386075,4030,4030,4030,4030,124
20240222,150900,805886355,4030,4035,4035,4030,3306
20240222,150800,792562630,4035,4030,4040,4030,137
20240222,150700,792009455,4040,4040,4040,4040,780
20240222,150600,788858255,4040,4035,4040,4035,1313
20240222,150500,783555290,4030,4030,4030,4030,50
20240222,150400,783353790,4035,4030,4035,4030,2050
20240222,150300,775087290,4030,4030,4030,4030,1733
20240222,150200,768103300,4030,4030,4030,4030,555
20240222,150100,765866650,4030,4030,4030,4030,850
20240222,150000,762441150,4030,4030,4030,4030,3133
20240222,145900,749815160,4025,4020,4025,4020,4621
20240222,145800,731228425,4020,4020,4020,4015,293
20240222,145700,730051165,4020,4020,4020,4020,6
20240222,145600,730027045,4020,4020,4020,4020,1
20240222,145500,730023025,4015,4015,4015,4015,3
20240222,145400,730010980,4015,4015,4015,4015,0
20240222,145300,730010980,4015,4015,4015,4015,167
20240222,145200,729340475,4015,4015,4015,4015,20
20240222,145100,729260175,4015,4015,4015,4015,5
20240222,145000,729240100,4020,4020,4020,4020,0
20240222,144900,729240100,4020,4020,4020,4020,1000
20240222,144800,725220100,4020,4000,4020,4000,33
20240222,144700,725087540,4000,4000,4000,4000,254
20240222,144600,724071540,4005,4005,4005,4005,0
20240222,144500,724071540,4005,4010,4010,4005,3485
20240222,144400,710107270,4015,4015,4015,4015,0
20240222,144300,710107270,4015,4015,4015,4015,0
20240222,144200,710107270,4015,4015,4015,4015,5
20240222,144100,710087195,4020,4020,4020,4020,0
20240222,144000,710087195,4020,4020,4020,4020,3
20240222,143900,710075135,4020,4010,4020,4010,5671
20240222,143800,687331830,4010,4010,4010,4010,2
20240222,143700,687323810,4005,4005,4005,4005,132
20240222,143600,686795150,4000,4000,4000,4000,1000
20240222,143500,682795150,4000,4000,4000,4000,30
20240222,143400,682675150,4000,4000,4000,4000,72
20240222,143300,682387150,4000,4000,4005,4000,655
20240222,143200,679767025,4000,4000,4000,4000,412
20240222,143100,678119025,4000,4000,4000,4000,35
20240222,143000,677979025,4000,4000,4000,4000,3265
20240222,142900,664919025,4000,4000,4000,4000,614
20240222,142800,662463025,4005,4005,4005,4005,0
20240222,142700,662463025,4005,4005,4005,4005,1
20240222,142600,662459020,4000,4000,4000,4000,1800
20240222,142500,655259020,4000,4000,4000,4000,0
20240222,142400,655259020,4000,4000,4000,4000,1199
20240222,142300,650463020,4000,4000,4000,4000,302
20240222,142200,649255020,4005,4005,4005,4005,25
20240222,142100,649154895,4005,4005,4005,4005,0
20240222,142000,649154895,4005,4005,4005,4005,0
20240222,141900,649154895,4005,4000,4005,4000,6
20240222,141800,649130870,4000,4000,4000,4000,1
20240222,141700,649126870,4000,3995,4000,3995,41
20240222,141600,648963070,4005,4005,4005,4005,0
20240222,141500,648963070,4005,4000,4005,4000,112
20240222,141400,648515065,3995,3995,3995,3995,50
20240222,141300,648315315,4000,4000,4000,4000,389
20240222,141200,646759315,4000,4000,4000,4000,22
20240222,141100,646671315,4000,4000,4000,4000,26
20240222,141000,646567315,4000,4000,4000,4000,35
20240222,140900,646427315,4000,4000,4000,4000,687
20240222,140800,643679315,4005,4005,4005,4005,81
20240222,140700,643354910,4010,4010,4010,4010,0
20240222,140600,643354910,4010,4010,4010,4010,0
20240222,140500,643354910,4010,4010,4010,4010,0
20240222,140400,643354910,4010,4000,4010,4000,250
20240222,140300,642352420,4010,4010,4010,4010,0
20240222,140200,642352420,4010,4010,4010,4010,1
20240222,140100,642348410,4000,4000,4000,4000,0
20240222,140000,642348410,4000,4000,4000,4000,0
20240222,135900,642348410,4000,4000,4000,4000,0
20240222,135800,642348410,4000,4000,4000,4000,1531
20240222,135700,636224410,4000,4000,4000,4000,0
20240222,135600,636224410,4000,4000,4000,4000,86
20240222,135500,635880410,4005,4005,4005,4005,1490
20240222,135400,629912960,4000,4000,4000,4000,0
20240222,135300,629912960,4000,4000,4000,4000,0
20240222,135200,629912960,4000,4000,4000,4000,435
20240222,135100,628172960,3995,4000,4005,3995,8221
20240222,135000,595284925,4005,4005,4005,4005,500
20240222,134900,593282425,4000,4000,4000,4000,0
20240222,134800,593282425,4000,4000,4000,4000,0
20240222,134700,593282425,4000,4000,4000,4000,0
20240222,134600,593282425,4000,4000,4000,4000,9
20240222,134500,593246425,4000,4000,4000,4000,10
20240222,134400,593206425,4000,4000,4000,4000,8
20240222,134300,593174425,4000,4000,4000,4000,29
20240222,134200,593058425,4000,4000,4000,4000,39
20240222,134100,592902425,4000,4000,4000,4000,39
20240222,134000,592746425,4000,4000,4000,4000,160
20240222,133900,592106425,4000,4000,4000,4000,0
20240222,133800,592106425,4000,4000,4000,4000,0
20240222,133700,592106425,4000,4000,4000,4000,2
20240222,133600,592098425,4005,4005,4005,4005,1
20240222,133500,592094420,4005,4005,4005,4005,1
20240222,133400,592090415,4005,4005,4005,4005,5
20240222,133300,592070390,4005,4005,4005,4005,0
20240222,133200,592070390,4005,4005,4005,4005,0
20240222,133100,592070390,4005,4000,4005,4000,2501
20240222,133000,582066385,4005,4005,4005,4005,0
20240222,132900,582066385,4005,4005,4005,4005,0
20240222,132800,582066385,4005,4005,4005,4005,0
20240222,132700,582066385,4005,4005,4005,4005,0
20240222,132600,582066385,4005,4005,4005,4005,0
20240222,132500,582066385,4005,4005,4005,4005,0
20240222,132400,582066385,4005,4005,4005,4005,0
20240222,132300,582066385,4005,4005,4005,4005,204
20240222,132200,581249365,4005,4005,4005,4005,0
20240222,132100,581249365,4005,4005,4005,4005,0
20240222,132000,581249365,4005,4005,4005,4005,2
20240222,131900,581241355,4005,4005,4005,4005,162
20240222,131800,580592545,4000,4000,4000,4000,0
20240222,131700,580592545,4000,4000,4000,4000,0
20240222,131600,580592545,4000,4000,4000,4000,0
20240222,131500,580592545,4000,4000,4000,4000,0
20240222,131400,580592545,4000,4000,4000,4000,0
20240222,131300,580592545,4000,4000,4000,4000,5
20240222,131200,580572545,4000,4000,4000,4000,0
20240222,131100,580572545,4000,4000,4000,4000,0
20240222,131000,580572545,4000,4000,4000,4000,0
20240222,130900,580572545,4000,4000,4000,4000,863
20240222,130800,577120545,4000,4000,4000,4000,700
20240222,130700,574320545,4000,4000,4000,4000,0
20240222,130600,574320545,4000,4000,4000,4000,234
20240222,130500,573384545,4000,4000,4000,4000,212
20240222,130400,572536545,4005,4005,4005,4005,1
20240222,130300,572532540,4005,4005,4005,4005,0
20240222,130200,572532540,4005,4005,4005,4005,0
20240222,130100,572532540,4005,4005,4005,4005,136
20240222,130000,571987860,4005,4005,4005,4005,253
20240222,125900,570974595,4005,4005,4005,4005,1
20240222,125800,570970590,4005,4000,4005,4000,1001
20240222,125700,566965830,4000,4000,4000,4000,1000
20240222,125600,562965830,4000,4000,4000,4000,0
20240222,125500,562965830,4000,4000,4000,4000,1
20240222,125400,562961830,3980,3980,3980,3980,0
20240222,125300,562961830,3980,3980,3980,3980,0
20240222,125200,562961830,3980,3980,3980,3980,0
20240222,125100,562961830,3980,3980,3980,3980,0
20240222,125000,562961830,3980,3980,3980,3980,100
20240222,124900,562563830,3980,3990,3990,3980,9754
20240222,124800,523685660,3990,3995,3995,3990,11459
20240222,124700,477923975,4000,4000,4000,4000,401
20240222,124600,476319975,4000,4000,4000,4000,1
20240222,124500,476315975,4000,3995,4000,3995,26
20240222,124400,476212095,3995,3995,3995,3995,0
20240222,124300,476212095,3995,3995,3995,3995,13
20240222,124200,476160160,4005,3995,4005,3995,37
20240222,124100,476012335,3995,3995,3995,3995,3
20240222,124000,476000350,3995,3995,3995,3995,0
20240222,123900,476000350,3995,3995,3995,3995,103
20240222,123800,475588865,3995,3995,3995,3995,0
20240222,123700,475588865,3995,3995,3995,3995,10
20240222,123600,475548915,3995,3995,3995,3995,179
20240222,123500,474833810,3995,3995,3995,3995,9081
20240222,123400,438555215,3995,3995,3995,3995,6
20240222,123300,438531245,3995,4000,4000,3995,111
20240222,123200,438087360,4005,4005,4005,4005,0
20240222,123100,438087360,4005,4005,4005,4005,1
20240222,123000,438083355,4000,4005,4005,4000,5
20240222,122900,438063345,4010,4000,4010,4000,58
20240222,122800,437831220,4000,4000,4005,4000,82
20240222,122700,437503215,4000,4000,4000,4000,622
20240222,122600,435015215,4000,4000,4000,4000,0
20240222,122500,435015215,4000,4000,4000,4000,0
20240222,122400,435015215,4000,4000,4000,4000,0
20240222,122300,435015215,4000,4000,4000,4000,100
20240222,122200,434615215,4000,4000,4000,4000,744
20240222,122100,431639215,4000,4000,4000,4000,10
20240222,122000,431599215,4000,4000,4000,4000,0
20240222,121900,431599215,4000,4000,4000,4000,100
20240222,121800,431199215,4000,4000,4000,4000,0
20240222,121700,431199215,4000,4000,4000,4000,0
20240222,121600,431199215,4000,4000,4000,4000,20
20240222,121500,431119215,3995,3995,3995,3995,1000
20240222,121400,427124215,4000,4000,4000,4000,246
20240222,121300,426140215,4000,4000,4000,4000,2
20240222,121200,426132215,4000,4000,4000,4000,0
20240222,121100,426132215,4000,4000,4000,4000,0
20240222,121000,426132215,4000,4000,4000,4000,0
20240222,120900,426132215,4000,4000,4000,4000,1
20240222,120800,426128215,3995,3995,3995,3995,580
20240222,120700,423811115,4000,4000,4000,4000,1
20240222,120600,423807115,3990,3990,3990,3990,201
20240222,120500,423005125,3990,4000,4000,3990,1008
20240222,120400,418973205,4000,4000,4000,4000,0
20240222,120300,418973205,4000,4000,4000,4000,3000
20240222,120200,406973205,4000,4000,4000,4000,0
20240222,120100,406973205,4000,4000,4000,4000,2
20240222,120000,406965205,3990,3990,3990,3990,36
20240222,115900,406821565,3990,3990,3990,3990,17
20240222,115800,406753735,3990,3990,3990,3990,18
20240222,115700,406681915,3990,3990,3990,3990,17
20240222,115600,406614085,3990,3990,3990,3990,18
20240222,115500,406542265,3990,3990,3990,3990,17
20240222,115400,406474435,3990,3990,3990,3990,18
20240222,115300,406402615,4000,3990,4000,3990,2849
20240222,115200,395035095,3990,3990,3990,3990,0
20240222,115100,395035095,3990,3990,3990,3990,524
20240222,115000,392944335,3990,3985,3990,3985,151
20240222,114900,392342595,3990,3990,3990,3990,26
20240222,114800,392238855,3990,3990,3990,3990,0
20240222,114700,392238855,3990,3990,3990,3990,70
20240222,114600,391959555,3990,3990,3990,3985,718
20240222,114500,389094840,3990,3990,3990,3990,194
20240222,114400,388320780,3990,3990,3990,3990,17
20240222,114300,388252950,3990,4000,4000,3990,20
20240222,114200,388173130,3990,3990,3990,3990,52
20240222,114100,387965650,4000,4000,4000,4000,0
20240222,114000,387965650,4000,3985,4000,3985,19
20240222,113900,387889920,3985,4000,4000,3985,197
20240222,113800,387104860,3985,4000,4000,3985,19
20240222,113700,387029130,3985,3985,4000,3975,9142
20240222,113600,350659350,3980,3985,3985,3980,968
20240222,113500,346803120,3985,3990,4010,3985,5142
20240222,113400,326303850,4010,4000,4010,3990,7025
20240222,113300,298263470,4000,4000,4000,4000,35
20240222,113200,298123470,3995,3995,3995,3995,18
20240222,113100,298051560,3995,3995,3995,3995,35
20240222,113000,297911735,3995,4005,4005,3995,12517
20240222,112900,247865265,4010,4005,4010,4005,364
20240222,112800,246406190,4005,4005,4005,4005,33
20240222,112700,246274025,4005,4005,4010,4005,375
20240222,112600,244770745,4005,4005,4005,4005,10
20240222,112500,244730695,4005,4005,4005,4005,117
20240222,112400,244262110,4005,4005,4005,4005,17
20240222,112300,244194025,4005,4005,4010,4005,363
20240222,112200,242740110,4005,4005,4005,4005,78
20240222,112100,242427720,4005,4005,4005,4005,434
20240222,112000,240689550,4005,4005,4005,4005,1
20240222,111900,240685545,4010,4010,4010,4010,0
20240222,111800,240685545,4010,4010,4010,4010,1
20240222,111700,240681535,4005,4000,4005,4000,45
20240222,111600,240501485,4010,4010,4010,4010,0
20240222,111500,240501485,4010,4010,4010,4010,0
20240222,111400,240501485,4010,4010,4010,4010,228
20240222,111300,239587205,4015,4015,4015,4015,0
20240222,111200,239587205,4015,4015,4015,4015,5
20240222,111100,239567130,4015,4005,4015,4005,19
20240222,111000,239491025,4005,4005,4005,4005,17
20240222,110900,239422940,4015,4000,4015,4000,19
20240222,110800,239346925,4015,4015,4015,4005,35
20240222,110700,239206650,4000,4015,4015,4000,19
20240222,110600,239130635,4000,4015,4015,3995,10384
20240222,110500,197618565,4005,4005,4005,4005,18
20240222,110400,197546475,4005,4015,4015,4005,18
20240222,110300,197474375,4005,4005,4015,4005,36
20240222,110200,197330185,4015,4010,4015,4005,1022
20240222,110100,193236400,4010,4010,4015,4010,35
20240222,110000,193096045,4010,4010,4015,4010,59
20240222,105900,192859445,4010,4010,4015,4010,34
20240222,105800,192723095,4010,4005,4010,4005,19
20240222,105700,192646995,4005,4010,4010,4005,46
20240222,105600,192462620,4010,4010,4010,4010,59
20240222,105500,192226030,4015,4010,4015,4010,59
20240222,105400,191989435,4010,4010,4015,4010,201
20240222,105300,191183410,4005,4005,4005,4005,18
20240222,105200,191111320,4015,4005,4015,4005,19
20240222,105100,191035205,4020,4010,4020,4000,6869
20240222,105000,163539745,4010,4020,4020,4010,18
20240222,104900,163467555,4015,4010,4015,4010,20
20240222,104800,163387345,4020,4020,4020,4010,19
20240222,104700,163311135,4010,4010,4020,4010,2515
20240222,104600,153201235,4010,4010,4010,4010,5
20240222,104500,153181185,4010,4020,4020,4010,28
20240222,104400,153068705,4010,4010,4010,4010,42
20240222,104300,152900285,4020,4010,4020,4010,36
20240222,104200,152755915,4010,4010,4010,4010,461
20240222,104100,150907305,4005,4010,4010,4005,33
20240222,104000,150775035,4010,4010,4010,4010,28
20240222,103900,150662755,4010,4005,4010,4005,40
20240222,103800,150502455,4005,4005,4010,4005,757
20240222,103700,147470565,4010,4010,4010,4010,20
20240222,103600,147390365,4010,4010,4010,4010,117
20240222,103500,146921195,4010,4010,4020,4005,1782
20240222,103400,139775820,4020,4010,4020,4010,21
20240222,103300,139691580,4020,4010,4020,4010,29
20240222,103200,139575280,4020,4010,4020,4010,19
20240222,103100,139499070,4010,4020,4020,4010,107
20240222,103000,139069990,4010,4010,4010,4010,0
20240222,102900,139069990,4010,4010,4010,4010,0
20240222,102800,139069990,4010,4015,4015,4010,2700
20240222,102700,128240320,4020,4020,4020,4020,13
20240222,102600,128188060,4015,4015,4015,4015,497
20240222,102500,126192605,4015,4015,4015,4015,500
20240222,102400,124185105,4020,4025,4025,4020,88
20240222,102300,123831080,4025,4015,4025,4015,101
20240222,102200,123425555,4015,4015,4015,4015,17
20240222,102100,123357300,4015,4015,4025,4015,240
20240222,102000,122393690,4015,4015,4015,4015,117
20240222,101900,121923935,4020,4020,4020,4020,1300
20240222,101800,116697935,4020,4015,4020,4015,36
20240222,101700,116553390,4020,4020,4020,4020,5
20240222,101600,116533290,4020,4015,4020,4015,337
20240222,101500,115180230,4010,4010,4010,4010,144
20240222,101400,114602790,4015,4015,4015,4015,312
20240222,101300,113350110,4015,4015,4020,4015,43
20240222,101200,113177460,4015,4015,4015,4015,35
20240222,101100,113036935,4015,4015,4015,4015,0
20240222,101000,113036935,4015,4015,4015,4015,1207
20240222,100900,108190830,4015,4015,4015,4015,0
20240222,100800,108190830,4015,4015,4015,4015,9
20240222,100700,108154695,4015,4015,4015,4015,20
20240222,100600,108074395,4015,4010,4015,4010,23
20240222,100500,107982125,4010,4015,4015,4010,1101
20240222,100400,103567110,4010,4010,4015,4010,951
20240222,100300,99753095,4010,4010,4010,4010,776
20240222,100200,96641335,4015,4015,4015,4015,4
20240222,100100,96625275,4015,4015,4015,4015,0
20240222,100000,96625275,4015,4015,4015,4015,1
20240222,095900,96621260,4015,4015,4015,4015,0
20240222,095800,96621260,4015,4015,4015,4015,205
20240222,095700,95798185,4015,4015,4015,4015,1
20240222,095600,95794170,4010,4010,4010,4010,0
20240222,095500,95794170,4010,4010,4010,4010,0
20240222,095400,95794170,4010,4010,4010,4010,0
20240222,095300,95794170,4010,4010,4010,4010,4
20240222,095200,95778130,4015,4015,4015,4015,0
20240222,095100,95778130,4015,4015,4020,4015,40
20240222,095000,95617480,4015,4015,4015,4015,0
20240222,094900,95617480,4015,4020,4020,4015,18
20240222,094800,95545205,4015,4015,4020,4010,1028
20240222,094700,91412910,4015,4005,4015,4005,117
20240222,094600,90944035,4005,4000,4020,4000,305
20240222,094500,89723840,4000,4010,4020,4000,519
20240222,094400,87642650,4005,4005,4005,4005,0
20240222,094300,87642650,4005,4010,4010,4005,1038
20240222,094200,83485275,4010,4010,4010,4010,167
20240222,094100,82815605,4010,4015,4015,4010,19
20240222,094000,82739370,4015,4020,4020,4015,98
20240222,093900,82345495,4005,4015,4020,4005,55
20240222,093800,82124920,4015,4000,4020,4000,51
20240222,093700,81920675,4020,4020,4020,3995,9031
20240222,093600,45761620,4025,4020,4025,4020,54
20240222,093500,45544535,4025,4015,4025,4015,51
20240222,093400,45339760,4025,4015,4025,4015,646
20240222,093300,42746050,4020,4020,4020,4020,721
20240222,093200,39847630,4020,4025,4025,4015,2469
20240222,093100,29932550,4025,4020,4025,4020,31
20240222,093000,29807895,4020,4020,4020,4020,89
20240222,092900,29450115,4020,4020,4020,4020,28
20240222,092800,29337555,4020,4020,4020,4020,102
20240222,092700,28927515,4020,4020,4020,4020,146
20240222,092600,28340595,4020,4025,4025,4020,176
20240222,092500,27632825,4020,4020,4020,4020,500
20240222,092400,25622825,4020,4025,4025,4020,177
20240222,092300,24910665,4025,4025,4025,4025,533
20240222,092200,22765340,4025,4025,4025,4020,206
20240222,092100,21936315,4020,4020,4020,4020,0
20240222,092000,21936315,4020,4025,4025,4020,548
20240222,091900,19730710,4030,4035,4035,4030,176
20240222,091800,19021380,4035,4035,4035,4035,17
20240222,091700,18952785,4035,4035,4035,4035,66
20240222,091600,18686475,4035,4030,4035,4030,416
20240222,091500,17009820,4030,4030,4030,4030,8
20240222,091400,16977580,4030,4030,4030,4030,33
20240222,091300,16844590,4035,4035,4035,4035,193
20240222,091200,16065835,4030,4035,4035,4030,718
20240222,091100,13172180,4035,4030,4035,4030,1006
20240222,091000,9117725,4030,4035,4035,4030,942
20240222,090900,5317165,4040,4040,4040,4040,30
20240222,090800,5195965,4035,4035,4035,4035,4
20240222,090700,5179825,4040,4040,4040,4040,100
20240222,090600,4775825,4035,4040,4040,4035,41
20240222,090500,4610190,4035,4040,4040,4035,55
20240222,090400,4387995,4030,4030,4040,4030,88
20240222,090300,4032655,4030,4030,4030,4030,19
20240222,090200,3956085,4030,4035,4035,4030,528
20240222,090100,1826050,4035,4035,4035,4035,36
20240222,090000,1680790,4030,4030,4040,4030,417