KissMeData/045340/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192600,142597395,4665,4665,4665,4665,1099
20240222,192500,142597395,4665,4665,4665,4665,0
20240222,192400,142597395,4665,4665,4665,4665,0
20240222,192300,142597395,4665,4665,4665,4665,0
20240222,192200,142597395,4665,4665,4665,4665,0
20240222,192100,142597395,4665,4665,4665,4665,0
20240222,192000,142597395,4665,4665,4665,4665,0
20240222,191900,142597395,4665,4665,4665,4665,0
20240222,191800,142597395,4665,4665,4665,4665,0
20240222,191700,142597395,4665,4665,4665,4665,0
20240222,191600,142597395,4665,4665,4665,4665,0
20240222,191500,142597395,4665,4665,4665,4665,0
20240222,191400,142597395,4665,4665,4665,4665,0
20240222,191300,142597395,4665,4665,4665,4665,0
20240222,191200,142597395,4665,4665,4665,4665,0
20240222,191100,142597395,4665,4665,4665,4665,0
20240222,191000,142597395,4665,4665,4665,4665,0
20240222,190900,142597395,4665,4665,4665,4665,0
20240222,190800,142597395,4665,4665,4665,4665,0
20240222,190700,142597395,4665,4665,4665,4665,0
20240222,190600,142597395,4665,4665,4665,4665,0
20240222,190500,142597395,4665,4665,4665,4665,0
20240222,190400,142597395,4665,4665,4665,4665,0
20240222,190300,142597395,4665,4665,4665,4665,0
20240222,190200,142597395,4665,4665,4665,4665,0
20240222,190100,142597395,4665,4665,4665,4665,0
20240222,190000,142597395,4665,4665,4665,4665,0
20240222,185900,142597395,4665,4665,4665,4665,0
20240222,185800,142597395,4665,4665,4665,4665,0
20240222,185700,142597395,4665,4665,4665,4665,0
20240222,185600,142597395,4665,4665,4665,4665,1099
20240222,185500,142597395,4665,4665,4665,4665,0
20240222,185400,142597395,4665,4665,4665,4665,0
20240222,185300,142597395,4665,4665,4665,4665,0
20240222,185200,142597395,4665,4665,4665,4665,0
20240222,185100,142597395,4665,4665,4665,4665,0
20240222,185000,142597395,4665,4665,4665,4665,0
20240222,184900,142597395,4665,4665,4665,4665,0
20240222,184800,142597395,4665,4665,4665,4665,0
20240222,184700,142597395,4665,4665,4665,4665,0
20240222,184600,142597395,4665,4665,4665,4665,0
20240222,184500,142597395,4665,4665,4665,4665,0
20240222,184400,142597395,4665,4665,4665,4665,0
20240222,184300,142597395,4665,4665,4665,4665,0
20240222,184200,142597395,4665,4665,4665,4665,0
20240222,184100,142597395,4665,4665,4665,4665,0
20240222,184000,142597395,4665,4665,4665,4665,0
20240222,183900,142597395,4665,4665,4665,4665,0
20240222,183800,142597395,4665,4665,4665,4665,0
20240222,183700,142597395,4665,4665,4665,4665,0
20240222,183600,142597395,4665,4665,4665,4665,0
20240222,183500,142597395,4665,4665,4665,4665,0
20240222,183400,142597395,4665,4665,4665,4665,0
20240222,183300,142597395,4665,4665,4665,4665,0
20240222,183200,142597395,4665,4665,4665,4665,0
20240222,183100,142597395,4665,4665,4665,4665,0
20240222,183000,142597395,4665,4665,4665,4665,0
20240222,182900,142597395,4665,4665,4665,4665,0
20240222,182800,142597395,4665,4665,4665,4665,0
20240222,182700,142597395,4665,4665,4665,4665,0
20240222,182600,142597395,4665,4665,4665,4665,1099
20240222,182500,142597395,4665,4665,4665,4665,0
20240222,182400,142597395,4665,4665,4665,4665,0
20240222,182300,142597395,4665,4665,4665,4665,0
20240222,182200,142597395,4665,4665,4665,4665,0
20240222,182100,142597395,4665,4665,4665,4665,0
20240222,182000,142597395,4665,4665,4665,4665,0
20240222,181900,142597395,4665,4665,4665,4665,0
20240222,181800,142597395,4665,4665,4665,4665,0
20240222,181700,142597395,4665,4665,4665,4665,0
20240222,181600,142597395,4665,4665,4665,4665,0
20240222,181500,142597395,4665,4665,4665,4665,0
20240222,181400,142597395,4665,4665,4665,4665,0
20240222,181300,142597395,4665,4665,4665,4665,0
20240222,181200,142597395,4665,4665,4665,4665,0
20240222,181100,142597395,4665,4665,4665,4665,0
20240222,181000,142597395,4665,4665,4665,4665,0
20240222,180900,142597395,4665,4665,4665,4665,0
20240222,180800,142597395,4665,4665,4665,4665,0
20240222,180700,142597395,4665,4665,4665,4665,0
20240222,180600,142597395,4665,4665,4665,4665,0
20240222,180500,142597395,4665,4665,4665,4665,0
20240222,180400,142597395,4665,4665,4665,4665,0
20240222,180300,142597395,4665,4665,4665,4665,0
20240222,180200,142597395,4665,4665,4665,4665,0
20240222,180100,142597395,4665,4665,4665,4665,0
20240222,180000,142597395,4665,4665,4665,4665,0
20240222,175900,142597395,4665,4665,4665,4665,0
20240222,175800,142597395,4665,4665,4665,4665,0
20240222,175700,142597395,4665,4665,4665,4665,0
20240222,175600,142597395,4665,4665,4665,4665,1099
20240222,175500,142597395,4665,4665,4665,4665,0
20240222,175400,142597395,4665,4665,4665,4665,0
20240222,175300,142597395,4665,4665,4665,4665,0
20240222,175200,142597395,4665,4665,4665,4665,0
20240222,175100,142597395,4665,4665,4665,4665,0
20240222,175000,142597395,4665,4665,4665,4665,0
20240222,174900,142597395,4665,4665,4665,4665,0
20240222,174800,142597395,4665,4665,4665,4665,0
20240222,174700,142597395,4665,4665,4665,4665,0
20240222,174600,142597395,4665,4665,4665,4665,0
20240222,174500,142597395,4665,4665,4665,4665,0
20240222,174400,142597395,4665,4665,4665,4665,0
20240222,174300,142597395,4665,4665,4665,4665,0
20240222,174200,142597395,4665,4665,4665,4665,0
20240222,174100,142597395,4665,4665,4665,4665,0
20240222,174000,142597395,4665,4665,4665,4665,0
20240222,173900,142597395,4665,4665,4665,4665,0
20240222,173800,142597395,4665,4665,4665,4665,0
20240222,173700,142597395,4665,4665,4665,4665,0
20240222,173600,142597395,4665,4665,4665,4665,0
20240222,173500,142597395,4665,4665,4665,4665,0
20240222,173400,142597395,4665,4665,4665,4665,0
20240222,173300,142597395,4665,4665,4665,4665,0
20240222,173200,142597395,4665,4665,4665,4665,0
20240222,173100,142597395,4665,4665,4665,4665,0
20240222,173000,142597395,4665,4665,4665,4665,0
20240222,172900,142597395,4665,4665,4665,4665,0
20240222,172800,142597395,4665,4665,4665,4665,0
20240222,172700,142597395,4665,4665,4665,4665,0
20240222,172600,142597395,4665,4665,4665,4665,1099
20240222,172500,142597395,4665,4665,4665,4665,0
20240222,172400,142597395,4665,4665,4665,4665,0
20240222,172300,142597395,4665,4665,4665,4665,0
20240222,172200,142597395,4665,4665,4665,4665,0
20240222,172100,142597395,4665,4665,4665,4665,0
20240222,172000,142597395,4665,4665,4665,4665,0
20240222,171900,142597395,4665,4665,4665,4665,0
20240222,171800,142597395,4665,4665,4665,4665,0
20240222,171700,142597395,4665,4665,4665,4665,0
20240222,171600,142597395,4665,4665,4665,4665,0
20240222,171500,142597395,4665,4665,4665,4665,0
20240222,171400,142597395,4665,4665,4665,4665,0
20240222,171300,142597395,4665,4665,4665,4665,0
20240222,171200,142597395,4665,4665,4665,4665,0
20240222,171100,142597395,4665,4665,4665,4665,0
20240222,171000,142597395,4665,4665,4665,4665,0
20240222,170900,142597395,4665,4665,4665,4665,0
20240222,170800,142597395,4665,4665,4665,4665,0
20240222,170700,142597395,4665,4665,4665,4665,0
20240222,170600,142597395,4665,4665,4665,4665,0
20240222,170500,142597395,4665,4665,4665,4665,0
20240222,170400,142597395,4665,4665,4665,4665,0
20240222,170300,142597395,4665,4665,4665,4665,0
20240222,170200,142597395,4665,4665,4665,4665,0
20240222,170100,142597395,4665,4665,4665,4665,0
20240222,170000,142597395,4665,4665,4665,4665,0
20240222,165900,142597395,4665,4665,4665,4665,0
20240222,165800,142597395,4665,4665,4665,4665,0
20240222,165700,142597395,4665,4665,4665,4665,0
20240222,165600,142597395,4665,4665,4665,4665,1099
20240222,165500,142597395,4665,4665,4665,4665,0
20240222,165400,142597395,4665,4665,4665,4665,0
20240222,165300,142597395,4665,4665,4665,4665,0
20240222,165200,142597395,4665,4665,4665,4665,0
20240222,165100,142597395,4665,4665,4665,4665,0
20240222,165000,142597395,4665,4665,4665,4665,0
20240222,164900,142597395,4665,4665,4665,4665,0
20240222,164800,142597395,4665,4665,4665,4665,0
20240222,164700,142597395,4665,4665,4665,4665,0
20240222,164600,142597395,4665,4665,4665,4665,0
20240222,164500,142597395,4665,4665,4665,4665,0
20240222,164400,142597395,4665,4665,4665,4665,0
20240222,164300,142597395,4665,4665,4665,4665,0
20240222,164200,142597395,4665,4665,4665,4665,0
20240222,164100,142597395,4665,4665,4665,4665,0
20240222,164000,142597395,4665,4665,4665,4665,0
20240222,163900,142597395,4665,4665,4665,4665,0
20240222,163800,142597395,4665,4665,4665,4665,0
20240222,163700,142597395,4665,4665,4665,4665,0
20240222,163600,142597395,4665,4665,4665,4665,0
20240222,163500,142597395,4665,4665,4665,4665,0
20240222,163400,142597395,4665,4665,4665,4665,0
20240222,163300,142597395,4665,4665,4665,4665,0
20240222,163200,142597395,4665,4665,4665,4665,0
20240222,163100,142597395,4665,4665,4665,4665,0
20240222,163000,142597395,4665,4665,4665,4665,0
20240222,162900,142597395,4665,4665,4665,4665,0
20240222,162800,142597395,4665,4665,4665,4665,0
20240222,162700,142597395,4665,4665,4665,4665,0
20240222,162600,142597395,4665,4665,4665,4665,1099
20240222,162500,142597395,4665,4665,4665,4665,0
20240222,162400,142597395,4665,4665,4665,4665,0
20240222,162300,142597395,4665,4665,4665,4665,0
20240222,162200,142597395,4665,4665,4665,4665,0
20240222,162100,142597395,4665,4665,4665,4665,0
20240222,162000,142597395,4665,4665,4665,4665,0
20240222,161900,142597395,4665,4665,4665,4665,0
20240222,161800,142597395,4665,4665,4665,4665,0
20240222,161700,142597395,4665,4665,4665,4665,0
20240222,161600,142597395,4665,4665,4665,4665,0
20240222,161500,142597395,4665,4665,4665,4665,0
20240222,161400,142597395,4665,4665,4665,4665,0
20240222,161300,142597395,4665,4665,4665,4665,0
20240222,161200,142597395,4665,4665,4665,4665,0
20240222,161100,142597395,4665,4665,4665,4665,0
20240222,161000,142597395,4665,4665,4665,4665,0
20240222,160900,142597395,4665,4665,4665,4665,0
20240222,160800,142597395,4665,4665,4665,4665,0
20240222,160700,142597395,4665,4665,4665,4665,0
20240222,160600,142597395,4665,4665,4665,4665,0
20240222,160500,142597395,4665,4665,4665,4665,0
20240222,160400,142597395,4665,4665,4665,4665,0
20240222,160300,142597395,4665,4665,4665,4665,0
20240222,160200,142597395,4665,4665,4665,4665,0
20240222,160100,142597395,4665,4665,4665,4665,0
20240222,160000,142597395,4665,4665,4665,4665,0
20240222,155900,142597395,4665,4665,4665,4665,0
20240222,155800,142597395,4665,4665,4665,4665,0
20240222,155700,142597395,4665,4665,4665,4665,0
20240222,155600,142597395,4665,4665,4665,4665,1099
20240222,155500,142597395,4665,4665,4665,4665,0
20240222,155400,142597395,4665,4665,4665,4665,0
20240222,155300,142597395,4665,4665,4665,4665,0
20240222,155200,142597395,4665,4665,4665,4665,0
20240222,155100,142597395,4665,4665,4665,4665,0
20240222,155000,142597395,4665,4665,4665,4665,0
20240222,154900,142597395,4665,4665,4665,4665,0
20240222,154800,142597395,4665,4665,4665,4665,0
20240222,154700,142597395,4665,4665,4665,4665,0
20240222,154600,142597395,4665,4665,4665,4665,0
20240222,154500,142597395,4665,4665,4665,4665,0
20240222,154400,142597395,4665,4665,4665,4665,0
20240222,154300,142597395,4665,4665,4665,4665,0
20240222,154200,142597395,4665,4665,4665,4665,0
20240222,154100,142597395,4665,4665,4665,4665,0
20240222,154000,142597395,4665,4665,4665,4665,0
20240222,153900,142597395,4665,4665,4665,4665,0
20240222,153800,142597395,4665,4665,4665,4665,0
20240222,153700,142597395,4665,4665,4665,4665,0
20240222,153600,142597395,4665,4665,4665,4665,0
20240222,153500,142597395,4665,4665,4665,4665,0
20240222,153400,142597395,4665,4665,4665,4665,0
20240222,153300,142597395,4665,4665,4665,4665,0
20240222,153200,142597395,4665,4665,4665,4665,0
20240222,153100,142597395,4665,4665,4665,4665,0
20240222,153000,142597395,4665,4665,4665,4665,1099
20240222,152900,137470560,4700,4700,4700,4700,0
20240222,152800,137470560,4700,4700,4700,4700,0
20240222,152700,137470560,4700,4700,4700,4700,0
20240222,152600,137470560,4700,4700,4700,4700,0
20240222,152500,137470560,4700,4700,4700,4700,0
20240222,152400,137470560,4700,4700,4700,4700,0
20240222,152300,137470560,4700,4700,4700,4700,0
20240222,152200,137470560,4700,4700,4700,4700,0
20240222,152100,137470560,4700,4700,4700,4700,0
20240222,152000,137470560,4700,4700,4700,4700,0
20240222,151900,137470560,4700,4700,4700,4700,35
20240222,151800,137306060,4680,4680,4680,4680,20
20240222,151700,137212460,4700,4700,4700,4700,0
20240222,151600,137212460,4700,4700,4700,4700,0
20240222,151500,137212460,4700,4700,4700,4700,0
20240222,151400,137212460,4700,4700,4700,4700,0
20240222,151300,137212460,4700,4700,4700,4700,11
20240222,151200,137160760,4700,4700,4700,4670,318
20240222,151100,135666700,4670,4670,4670,4670,305
20240222,151000,134242350,4670,4670,4670,4670,0
20240222,150900,134242350,4670,4670,4670,4670,0
20240222,150800,134242350,4670,4685,4685,4670,256
20240222,150700,133046605,4700,4700,4700,4700,0
20240222,150600,133046605,4700,4700,4700,4700,1
20240222,150500,133041905,4680,4680,4680,4680,0
20240222,150400,133041905,4680,4680,4680,4680,0
20240222,150300,133041905,4680,4680,4680,4680,3
20240222,150200,133027865,4680,4680,4680,4680,3
20240222,150100,133013825,4700,4700,4700,4700,0
20240222,150000,133013825,4700,4700,4700,4700,0
20240222,145900,133013825,4700,4700,4700,4700,0
20240222,145800,133013825,4700,4700,4700,4700,0
20240222,145700,133013825,4700,4700,4700,4700,0
20240222,145600,133013825,4700,4700,4700,4700,0
20240222,145500,133013825,4700,4700,4700,4700,0
20240222,145400,133013825,4700,4700,4700,4700,0
20240222,145300,133013825,4700,4700,4700,4700,0
20240222,145200,133013825,4700,4700,4700,4700,1
20240222,145100,133009125,4680,4680,4680,4680,0
20240222,145000,133009125,4680,4680,4680,4680,0
20240222,144900,133009125,4680,4670,4680,4670,146
20240222,144800,132326025,4675,4675,4675,4675,122
20240222,144700,131755675,4680,4680,4680,4680,199
20240222,144600,130824355,4680,4690,4690,4680,123
20240222,144500,130247665,4690,4695,4695,4690,208
20240222,144400,129272105,4695,4695,4695,4695,0
20240222,144300,129272105,4695,4695,4695,4695,2
20240222,144200,129262715,4695,4695,4695,4695,20
20240222,144100,129168815,4690,4690,4690,4690,0
20240222,144000,129168815,4690,4690,4690,4690,0
20240222,143900,129168815,4690,4690,4690,4690,4
20240222,143800,129150055,4690,4690,4690,4690,8
20240222,143700,129112535,4690,4690,4690,4690,8
20240222,143600,129075015,4690,4690,4690,4690,108
20240222,143500,128568495,4690,4695,4695,4690,660
20240222,143400,125470535,4695,4695,4695,4695,11
20240222,143300,125418890,4700,4700,4700,4700,0
20240222,143200,125418890,4700,4700,4700,4700,0
20240222,143100,125418890,4700,4700,4700,4700,0
20240222,143000,125418890,4700,4700,4700,4700,30
20240222,142900,125277890,4700,4700,4700,4700,93
20240222,142800,124840790,4700,4695,4700,4695,51
20240222,142700,124601130,4695,4695,4695,4695,75
20240222,142600,124249005,4695,4695,4695,4695,0
20240222,142500,124249005,4695,4695,4695,4695,6
20240222,142400,124220835,4695,4695,4695,4695,0
20240222,142300,124220835,4695,4695,4695,4695,0
20240222,142200,124220835,4695,4695,4695,4695,1
20240222,142100,124216140,4690,4690,4690,4690,0
20240222,142000,124216140,4690,4690,4690,4690,0
20240222,141900,124216140,4690,4690,4690,4690,220
20240222,141800,123184340,4690,4690,4690,4690,22
20240222,141700,123081160,4690,4690,4690,4690,0
20240222,141600,123081160,4690,4690,4690,4690,0
20240222,141500,123081160,4690,4690,4690,4690,5
20240222,141400,123057710,4690,4690,4690,4690,0
20240222,141300,123057710,4690,4690,4690,4690,0
20240222,141200,123057710,4690,4690,4690,4690,4
20240222,141100,123038950,4675,4675,4675,4675,0
20240222,141000,123038950,4675,4675,4675,4675,15
20240222,140900,122968825,4675,4675,4675,4675,12
20240222,140800,122912725,4675,4675,4675,4675,38
20240222,140700,122735075,4690,4690,4690,4690,1
20240222,140600,122730385,4685,4685,4685,4685,0
20240222,140500,122730385,4685,4685,4685,4685,5
20240222,140400,122706960,4685,4685,4685,4685,0
20240222,140300,122706960,4685,4685,4685,4685,0
20240222,140200,122706960,4685,4685,4685,4685,0
20240222,140100,122706960,4685,4685,4685,4685,0
20240222,140000,122706960,4685,4685,4685,4685,0
20240222,135900,122706960,4685,4685,4685,4685,0
20240222,135800,122706960,4685,4685,4685,4685,0
20240222,135700,122706960,4685,4685,4685,4685,0
20240222,135600,122706960,4685,4685,4685,4685,0
20240222,135500,122706960,4685,4685,4685,4685,0
20240222,135400,122706960,4685,4685,4685,4685,0
20240222,135300,122706960,4685,4685,4685,4685,0
20240222,135200,122706960,4685,4685,4685,4685,30
20240222,135100,122566410,4685,4685,4685,4685,0
20240222,135000,122566410,4685,4685,4685,4685,0
20240222,134900,122566410,4685,4685,4685,4685,0
20240222,134800,122566410,4685,4685,4685,4685,49
20240222,134700,122336845,4685,4685,4685,4685,50
20240222,134600,122102595,4685,4685,4685,4685,0
20240222,134500,122102595,4685,4685,4685,4685,0
20240222,134400,122102595,4685,4685,4685,4685,1
20240222,134300,122097910,4685,4685,4685,4685,0
20240222,134200,122097910,4685,4685,4685,4685,0
20240222,134100,122097910,4685,4685,4685,4685,0
20240222,134000,122097910,4685,4685,4685,4685,15
20240222,133900,122027635,4685,4685,4685,4685,20
20240222,133800,121933935,4685,4685,4685,4685,0
20240222,133700,121933935,4685,4685,4685,4685,23
20240222,133600,121826180,4665,4660,4665,4660,37
20240222,133500,121653755,4665,4665,4665,4665,44
20240222,133400,121448495,4680,4680,4680,4680,0
20240222,133300,121448495,4680,4680,4680,4680,0
20240222,133200,121448495,4680,4680,4680,4680,0
20240222,133100,121448495,4680,4680,4680,4680,0
20240222,133000,121448495,4680,4680,4680,4680,0
20240222,132900,121448495,4680,4680,4680,4680,0
20240222,132800,121448495,4680,4680,4680,4680,0
20240222,132700,121448495,4680,4680,4680,4680,0
20240222,132600,121448495,4680,4680,4680,4680,0
20240222,132500,121448495,4680,4680,4680,4680,0
20240222,132400,121448495,4680,4680,4680,4680,0
20240222,132300,121448495,4680,4680,4680,4680,0
20240222,132200,121448495,4680,4680,4680,4680,500
20240222,132100,119108495,4660,4660,4660,4660,0
20240222,132000,119108495,4660,4665,4665,4660,800
20240222,131900,115377820,4665,4680,4680,4665,928
20240222,131800,111043285,4680,4695,4695,4680,280
20240222,131700,109732405,4700,4700,4700,4700,10
20240222,131600,109685405,4690,4690,4690,4690,752
20240222,131500,106158525,4690,4695,4695,4690,129
20240222,131400,105553420,4690,4690,4690,4690,522
20240222,131300,103105240,4730,4730,4730,4730,0
20240222,131200,103105240,4730,4720,4730,4690,2064
20240222,131100,93418255,4740,4740,4740,4740,0
20240222,131000,93418255,4740,4740,4740,4740,0
20240222,130900,93418255,4740,4740,4740,4740,0
20240222,130800,93418255,4740,4740,4740,4740,1
20240222,130700,93413515,4750,4750,4750,4750,0
20240222,130600,93413515,4750,4750,4750,4750,0
20240222,130500,93413515,4750,4750,4750,4750,0
20240222,130400,93413515,4750,4750,4750,4750,0
20240222,130300,93413515,4750,4750,4750,4750,0
20240222,130200,93413515,4750,4750,4750,4750,0
20240222,130100,93413515,4750,4750,4750,4750,0
20240222,130000,93413515,4750,4750,4750,4750,0
20240222,125900,93413515,4750,4740,4750,4740,14
20240222,125800,93347145,4750,4750,4750,4750,0
20240222,125700,93347145,4750,4715,4750,4715,100
20240222,125600,92875040,4715,4715,4715,4715,0
20240222,125500,92875040,4715,4715,4715,4715,0
20240222,125400,92875040,4715,4715,4715,4715,0
20240222,125300,92875040,4715,4715,4715,4715,0
20240222,125200,92875040,4715,4715,4715,4715,0
20240222,125100,92875040,4715,4715,4715,4715,0
20240222,125000,92875040,4715,4715,4715,4715,0
20240222,124900,92875040,4715,4715,4715,4715,0
20240222,124800,92875040,4715,4715,4715,4715,0
20240222,124700,92875040,4715,4715,4715,4715,0
20240222,124600,92875040,4715,4715,4715,4715,0
20240222,124500,92875040,4715,4715,4715,4715,0
20240222,124400,92875040,4715,4715,4715,4715,0
20240222,124300,92875040,4715,4715,4715,4715,0
20240222,124200,92875040,4715,4715,4715,4715,0
20240222,124100,92875040,4715,4715,4715,4715,0
20240222,124000,92875040,4715,4715,4715,4715,1
20240222,123900,92870325,4690,4695,4695,4690,656
20240222,123800,89790420,4700,4700,4700,4700,400
20240222,123700,87910420,4700,4700,4700,4700,310
20240222,123600,86453420,4725,4725,4725,4725,0
20240222,123500,86453420,4725,4725,4725,4725,0
20240222,123400,86453420,4725,4725,4725,4725,0
20240222,123300,86453420,4725,4725,4725,4725,0
20240222,123200,86453420,4725,4725,4725,4725,0
20240222,123100,86453420,4725,4725,4725,4725,0
20240222,123000,86453420,4725,4725,4725,4725,0
20240222,122900,86453420,4725,4725,4725,4725,0
20240222,122800,86453420,4725,4725,4725,4725,1
20240222,122700,86448695,4700,4700,4700,4700,0
20240222,122600,86448695,4700,4700,4700,4700,60
20240222,122500,86166695,4700,4700,4700,4700,0
20240222,122400,86166695,4700,4700,4700,4700,0
20240222,122300,86166695,4700,4700,4700,4700,22
20240222,122200,86063295,4725,4705,4725,4705,31
20240222,122100,85917320,4725,4725,4725,4725,0
20240222,122000,85917320,4725,4725,4725,4725,0
20240222,121900,85917320,4725,4725,4725,4725,0
20240222,121800,85917320,4725,4725,4725,4725,0
20240222,121700,85917320,4725,4725,4725,4725,0
20240222,121600,85917320,4725,4725,4725,4725,0
20240222,121500,85917320,4725,4725,4725,4725,0
20240222,121400,85917320,4725,4725,4725,4725,0
20240222,121300,85917320,4725,4725,4725,4725,0
20240222,121200,85917320,4725,4725,4725,4725,0
20240222,121100,85917320,4725,4725,4725,4725,0
20240222,121000,85917320,4725,4725,4725,4725,0
20240222,120900,85917320,4725,4725,4725,4725,0
20240222,120800,85917320,4725,4725,4725,4725,2
20240222,120700,85907870,4700,4700,4700,4700,0
20240222,120600,85907870,4700,4715,4715,4700,340
20240222,120500,84308135,4745,4745,4745,4745,0
20240222,120400,84308135,4745,4745,4745,4745,0
20240222,120300,84308135,4745,4745,4745,4745,0
20240222,120200,84308135,4745,4745,4745,4745,0
20240222,120100,84308135,4745,4745,4745,4745,0
20240222,120000,84308135,4745,4745,4745,4745,0
20240222,115900,84308135,4745,4745,4745,4745,0
20240222,115800,84308135,4745,4740,4745,4740,23
20240222,115700,84199050,4715,4715,4715,4715,0
20240222,115600,84199050,4715,4715,4715,4715,0
20240222,115500,84199050,4715,4715,4715,4715,0
20240222,115400,84199050,4715,4715,4715,4715,0
20240222,115300,84199050,4715,4740,4740,4715,22
20240222,115200,84095170,4740,4740,4740,4740,5
20240222,115100,84071470,4750,4750,4750,4750,0
20240222,115000,84071470,4750,4750,4750,4750,0
20240222,114900,84071470,4750,4750,4750,4750,1
20240222,114800,84066720,4755,4750,4755,4750,45
20240222,114700,83852930,4750,4740,4750,4740,70
20240222,114600,83521045,4740,4740,4740,4740,0
20240222,114500,83521045,4740,4740,4740,4740,0
20240222,114400,83521045,4740,4740,4740,4740,0
20240222,114300,83521045,4740,4740,4740,4740,0
20240222,114200,83521045,4740,4740,4740,4740,0
20240222,114100,83521045,4740,4740,4740,4740,0
20240222,114000,83521045,4740,4740,4740,4740,0
20240222,113900,83521045,4740,4740,4740,4740,0
20240222,113800,83521045,4740,4735,4740,4735,24
20240222,113700,83407290,4740,4740,4740,4740,0
20240222,113600,83407290,4740,4740,4740,4740,0
20240222,113500,83407290,4740,4740,4740,4740,0
20240222,113400,83407290,4740,4740,4740,4740,0
20240222,113300,83407290,4740,4740,4740,4740,35
20240222,113200,83241390,4740,4740,4740,4740,0
20240222,113100,83241390,4740,4740,4740,4740,0
20240222,113000,83241390,4740,4740,4740,4740,0
20240222,112900,83241390,4740,4740,4740,4740,5
20240222,112800,83217690,4740,4740,4740,4740,24
20240222,112700,83103930,4700,4700,4700,4700,0
20240222,112600,83103930,4700,4700,4700,4700,0
20240222,112500,83103930,4700,4725,4795,4700,1164
20240222,112400,77582750,4720,4720,4720,4720,1
20240222,112300,77578030,4725,4725,4725,4725,0
20240222,112200,77578030,4725,4725,4725,4725,0
20240222,112100,77578030,4725,4725,4725,4725,1
20240222,112000,77573305,4720,4720,4720,4720,0
20240222,111900,77573305,4720,4720,4720,4720,0
20240222,111800,77573305,4720,4720,4720,4720,7
20240222,111700,77540265,4720,4720,4720,4720,0
20240222,111600,77540265,4720,4720,4720,4720,0
20240222,111500,77540265,4720,4720,4720,4720,1
20240222,111400,77535545,4720,4720,4720,4720,5
20240222,111300,77511945,4725,4725,4725,4725,0
20240222,111200,77511945,4725,4725,4725,4725,0
20240222,111100,77511945,4725,4725,4725,4725,1
20240222,111000,77507220,4695,4695,4695,4695,0
20240222,110900,77507220,4695,4695,4695,4695,0
20240222,110800,77507220,4695,4695,4695,4695,0
20240222,110700,77507220,4695,4695,4695,4695,1095
20240222,110600,72366195,4690,4690,4690,4690,16
20240222,110500,72291155,4695,4695,4695,4695,0
20240222,110400,72291155,4695,4695,4695,4695,8
20240222,110300,72253595,4695,4695,4695,4695,33
20240222,110200,72098660,4690,4690,4690,4690,18
20240222,110100,72014240,4695,4695,4695,4695,18
20240222,110000,71929730,4695,4695,4695,4695,355
20240222,105900,70263005,4690,4695,4695,4690,1678
20240222,105800,62384835,4695,4710,4710,4695,950
20240222,105700,57923055,4740,4740,4740,4740,0
20240222,105600,57923055,4740,4740,4740,4740,0
20240222,105500,57923055,4740,4740,4740,4740,0
20240222,105400,57923055,4740,4740,4740,4740,0
20240222,105300,57923055,4740,4720,4740,4720,168
20240222,105200,57129055,4720,4720,4720,4720,0
20240222,105100,57129055,4720,4720,4720,4720,1
20240222,105000,57124335,4705,4705,4705,4705,0
20240222,104900,57124335,4705,4705,4705,4705,400
20240222,104800,55242335,4720,4720,4720,4720,0
20240222,104700,55242335,4720,4720,4720,4720,0
20240222,104600,55242335,4720,4720,4720,4720,0
20240222,104500,55242335,4720,4720,4720,4720,0
20240222,104400,55242335,4720,4720,4720,4720,0
20240222,104300,55242335,4720,4720,4720,4720,1
20240222,104200,55237615,4700,4700,4700,4700,0
20240222,104100,55237615,4700,4700,4700,4700,0
20240222,104000,55237615,4700,4700,4700,4700,0
20240222,103900,55237615,4700,4700,4700,4700,4
20240222,103800,55218815,4695,4700,4700,4695,1072
20240222,103700,50180725,4700,4700,4700,4700,0
20240222,103600,50180725,4700,4705,4705,4700,250
20240222,103500,49005675,4705,4705,4705,4705,0
20240222,103400,49005675,4705,4705,4705,4705,272
20240222,103300,47725915,4705,4730,4730,4700,3355
20240222,103200,31939855,4755,4755,4755,4755,0
20240222,103100,31939855,4755,4755,4755,4755,0
20240222,103000,31939855,4755,4755,4755,4755,0
20240222,102900,31939855,4755,4755,4755,4755,0
20240222,102800,31939855,4755,4755,4755,4755,0
20240222,102700,31939855,4755,4755,4755,4755,0
20240222,102600,31939855,4755,4755,4755,4755,0
20240222,102500,31939855,4755,4755,4755,4755,0
20240222,102400,31939855,4755,4715,4755,4715,3
20240222,102300,31925635,4765,4765,4765,4765,0
20240222,102200,31925635,4765,4765,4765,4765,0
20240222,102100,31925635,4765,4765,4765,4765,0
20240222,102000,31925635,4765,4765,4765,4765,0
20240222,101900,31925635,4765,4765,4765,4765,0
20240222,101800,31925635,4765,4760,4765,4760,69
20240222,101700,31596890,4765,4765,4765,4765,0
20240222,101600,31596890,4765,4710,4765,4710,230
20240222,101500,30512170,4765,4765,4765,4765,0
20240222,101400,30512170,4765,4745,4765,4745,22
20240222,101300,30407540,4745,4750,4750,4720,151
20240222,101200,29694165,4775,4775,4775,4775,0
20240222,101100,29694165,4775,4775,4775,4775,0
20240222,101000,29694165,4775,4775,4775,4775,0
20240222,100900,29694165,4775,4775,4775,4775,0
20240222,100800,29694165,4775,4775,4775,4775,0
20240222,100700,29694165,4775,4775,4775,4775,0
20240222,100600,29694165,4775,4775,4775,4775,0
20240222,100500,29694165,4775,4730,4775,4730,20
20240222,100400,29598975,4735,4735,4735,4735,50
20240222,100300,29362225,4735,4735,4735,4735,5
20240222,100200,29338550,4735,4735,4735,4735,0
20240222,100100,29338550,4735,4735,4735,4735,1
20240222,100000,29333815,4705,4705,4705,4705,0
20240222,095900,29333815,4705,4705,4705,4705,0
20240222,095800,29333815,4705,4710,4710,4705,4
20240222,095700,29314990,4720,4720,4720,4720,0
20240222,095600,29314990,4720,4720,4720,4720,0
20240222,095500,29314990,4720,4720,4720,4720,0
20240222,095400,29314990,4720,4720,4720,4720,43
20240222,095300,29112030,4720,4720,4720,4720,0
20240222,095200,29112030,4720,4720,4720,4720,0
20240222,095100,29112030,4720,4705,4720,4705,13
20240222,095000,29050820,4695,4695,4695,4695,0
20240222,094900,29050820,4695,4695,4695,4695,0
20240222,094800,29050820,4695,4695,4695,4695,0
20240222,094700,29050820,4695,4695,4695,4695,0
20240222,094600,29050820,4695,4695,4695,4695,0
20240222,094500,29050820,4695,4695,4695,4695,0
20240222,094400,29050820,4695,4705,4705,4695,348
20240222,094300,27415000,4695,4695,4695,4695,105
20240222,094200,26922025,4735,4735,4735,4735,0
20240222,094100,26922025,4735,4735,4735,4735,0
20240222,094000,26922025,4735,4735,4735,4735,0
20240222,093900,26922025,4735,4735,4735,4735,3
20240222,093800,26907820,4700,4700,4700,4700,274
20240222,093700,25620020,4700,4700,4700,4700,0
20240222,093600,25620020,4700,4705,4710,4700,53
20240222,093500,25370640,4735,4735,4735,4735,1
20240222,093400,25365905,4700,4700,4700,4700,0
20240222,093300,25365905,4700,4700,4700,4700,0
20240222,093200,25365905,4700,4700,4700,4700,9
20240222,093100,25323605,4695,4700,4700,4695,263
20240222,093000,24087920,4705,4710,4710,4705,229
20240222,092900,23009385,4740,4735,4740,4735,10
20240222,092800,22962015,4740,4740,4740,4740,1322
20240222,092700,16695735,4760,4760,4760,4760,0
20240222,092600,16695735,4760,4760,4760,4760,0
20240222,092500,16695735,4760,4760,4760,4760,3
20240222,092400,16681455,4760,4745,4760,4745,202
20240222,092300,15722935,4740,4740,4740,4740,0
20240222,092200,15722935,4740,4745,4745,4740,325
20240222,092100,14180875,4755,4755,4755,4755,116
20240222,092000,13629295,4755,4775,4775,4755,100
20240222,091900,13153285,4760,4760,4760,4760,1
20240222,091800,13148525,4775,4775,4775,4760,18
20240222,091700,13062635,4760,4760,4760,4760,1
20240222,091600,13057875,4760,4760,4760,4760,1
20240222,091500,13053115,4775,4790,4790,4775,13
20240222,091400,12991025,4775,4775,4775,4775,93
20240222,091300,12546950,4755,4755,4755,4755,1
20240222,091200,12542195,4755,4765,4765,4755,334
20240222,091100,10950745,4765,4780,4780,4765,26
20240222,091000,10826630,4780,4785,4785,4780,9
20240222,090900,10783605,4785,4790,4790,4785,155
20240222,090800,10041195,4800,4800,4800,4800,36
20240222,090700,9868395,4800,4800,4800,4800,1
20240222,090600,9863595,4795,4795,4795,4795,1
20240222,090500,9858800,4790,4785,4790,4785,55
20240222,090400,9595355,4785,4790,4790,4785,11
20240222,090300,9542670,4790,4755,4790,4755,2
20240222,090200,9533125,4790,4790,4790,4790,27
20240222,090100,9403795,4790,4790,4795,4790,233
20240222,090000,8287675,4790,4835,4835,4790,1463