KissMeData/331920/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,205500,50622195,4335,4335,4335,4335,116
20240221,205400,50622195,4335,4335,4335,4335,0
20240221,205300,50622195,4335,4335,4335,4335,0
20240221,205200,50622195,4335,4335,4335,4335,0
20240221,205100,50622195,4335,4335,4335,4335,0
20240221,205000,50622195,4335,4335,4335,4335,0
20240221,204900,50622195,4335,4335,4335,4335,0
20240221,204800,50622195,4335,4335,4335,4335,0
20240221,204700,50622195,4335,4335,4335,4335,0
20240221,204600,50622195,4335,4335,4335,4335,0
20240221,204500,50622195,4335,4335,4335,4335,0
20240221,204400,50622195,4335,4335,4335,4335,0
20240221,204300,50622195,4335,4335,4335,4335,0
20240221,204200,50622195,4335,4335,4335,4335,0
20240221,204100,50622195,4335,4335,4335,4335,0
20240221,204000,50622195,4335,4335,4335,4335,0
20240221,203900,50622195,4335,4335,4335,4335,0
20240221,203800,50622195,4335,4335,4335,4335,0
20240221,203700,50622195,4335,4335,4335,4335,0
20240221,203600,50622195,4335,4335,4335,4335,0
20240221,203500,50622195,4335,4335,4335,4335,0
20240221,203400,50622195,4335,4335,4335,4335,0
20240221,203300,50622195,4335,4335,4335,4335,0
20240221,203200,50622195,4335,4335,4335,4335,0
20240221,203100,50622195,4335,4335,4335,4335,0
20240221,203000,50622195,4335,4335,4335,4335,0
20240221,202900,50622195,4335,4335,4335,4335,0
20240221,202800,50622195,4335,4335,4335,4335,0
20240221,202700,50622195,4335,4335,4335,4335,0
20240221,202600,50622195,4335,4335,4335,4335,0
20240221,202500,50622195,4335,4335,4335,4335,116
20240221,202400,50622195,4335,4335,4335,4335,0
20240221,202300,50622195,4335,4335,4335,4335,0
20240221,202200,50622195,4335,4335,4335,4335,0
20240221,202100,50622195,4335,4335,4335,4335,0
20240221,202000,50622195,4335,4335,4335,4335,0
20240221,201900,50622195,4335,4335,4335,4335,0
20240221,201800,50622195,4335,4335,4335,4335,0
20240221,201700,50622195,4335,4335,4335,4335,0
20240221,201600,50622195,4335,4335,4335,4335,0
20240221,201500,50622195,4335,4335,4335,4335,0
20240221,201400,50622195,4335,4335,4335,4335,0
20240221,201300,50622195,4335,4335,4335,4335,0
20240221,201200,50622195,4335,4335,4335,4335,0
20240221,201100,50622195,4335,4335,4335,4335,0
20240221,201000,50622195,4335,4335,4335,4335,0
20240221,200900,50622195,4335,4335,4335,4335,0
20240221,200800,50622195,4335,4335,4335,4335,0
20240221,200700,50622195,4335,4335,4335,4335,0
20240221,200600,50622195,4335,4335,4335,4335,0
20240221,200500,50622195,4335,4335,4335,4335,0
20240221,200400,50622195,4335,4335,4335,4335,0
20240221,200300,50622195,4335,4335,4335,4335,0
20240221,200200,50622195,4335,4335,4335,4335,0
20240221,200100,50622195,4335,4335,4335,4335,0
20240221,200000,50622195,4335,4335,4335,4335,0
20240221,195900,50622195,4335,4335,4335,4335,0
20240221,195800,50622195,4335,4335,4335,4335,0
20240221,195700,50622195,4335,4335,4335,4335,0
20240221,195600,50622195,4335,4335,4335,4335,0
20240221,195500,50622195,4335,4335,4335,4335,116
20240221,195400,50622195,4335,4335,4335,4335,0
20240221,195300,50622195,4335,4335,4335,4335,0
20240221,195200,50622195,4335,4335,4335,4335,0
20240221,195100,50622195,4335,4335,4335,4335,0
20240221,195000,50622195,4335,4335,4335,4335,0
20240221,194900,50622195,4335,4335,4335,4335,0
20240221,194800,50622195,4335,4335,4335,4335,0
20240221,194700,50622195,4335,4335,4335,4335,0
20240221,194600,50622195,4335,4335,4335,4335,0
20240221,194500,50622195,4335,4335,4335,4335,0
20240221,194400,50622195,4335,4335,4335,4335,0
20240221,194300,50622195,4335,4335,4335,4335,0
20240221,194200,50622195,4335,4335,4335,4335,0
20240221,194100,50622195,4335,4335,4335,4335,0
20240221,194000,50622195,4335,4335,4335,4335,0
20240221,193900,50622195,4335,4335,4335,4335,0
20240221,193800,50622195,4335,4335,4335,4335,0
20240221,193700,50622195,4335,4335,4335,4335,0
20240221,193600,50622195,4335,4335,4335,4335,0
20240221,193500,50622195,4335,4335,4335,4335,0
20240221,193400,50622195,4335,4335,4335,4335,0
20240221,193300,50622195,4335,4335,4335,4335,0
20240221,193200,50622195,4335,4335,4335,4335,0
20240221,193100,50622195,4335,4335,4335,4335,0
20240221,193000,50622195,4335,4335,4335,4335,0
20240221,192900,50622195,4335,4335,4335,4335,0
20240221,192800,50622195,4335,4335,4335,4335,0
20240221,192700,50622195,4335,4335,4335,4335,0
20240221,192600,50622195,4335,4335,4335,4335,0
20240221,192500,50622195,4335,4335,4335,4335,116
20240221,192400,50622195,4335,4335,4335,4335,0
20240221,192300,50622195,4335,4335,4335,4335,0
20240221,192200,50622195,4335,4335,4335,4335,0
20240221,192100,50622195,4335,4335,4335,4335,0
20240221,192000,50622195,4335,4335,4335,4335,0
20240221,191900,50622195,4335,4335,4335,4335,0
20240221,191800,50622195,4335,4335,4335,4335,0
20240221,191700,50622195,4335,4335,4335,4335,0
20240221,191600,50622195,4335,4335,4335,4335,0
20240221,191500,50622195,4335,4335,4335,4335,0
20240221,191400,50622195,4335,4335,4335,4335,0
20240221,191300,50622195,4335,4335,4335,4335,0
20240221,191200,50622195,4335,4335,4335,4335,0
20240221,191100,50622195,4335,4335,4335,4335,0
20240221,191000,50622195,4335,4335,4335,4335,0
20240221,190900,50622195,4335,4335,4335,4335,0
20240221,190800,50622195,4335,4335,4335,4335,0
20240221,190700,50622195,4335,4335,4335,4335,0
20240221,190600,50622195,4335,4335,4335,4335,0
20240221,190500,50622195,4335,4335,4335,4335,0
20240221,190400,50622195,4335,4335,4335,4335,0
20240221,190300,50622195,4335,4335,4335,4335,0
20240221,190200,50622195,4335,4335,4335,4335,0
20240221,190100,50622195,4335,4335,4335,4335,0
20240221,190000,50622195,4335,4335,4335,4335,0
20240221,185900,50622195,4335,4335,4335,4335,0
20240221,185800,50622195,4335,4335,4335,4335,0
20240221,185700,50622195,4335,4335,4335,4335,0
20240221,185600,50622195,4335,4335,4335,4335,0
20240221,185500,50622195,4335,4335,4335,4335,116
20240221,185400,50622195,4335,4335,4335,4335,0
20240221,185300,50622195,4335,4335,4335,4335,0
20240221,185200,50622195,4335,4335,4335,4335,0
20240221,185100,50622195,4335,4335,4335,4335,0
20240221,185000,50622195,4335,4335,4335,4335,0
20240221,184900,50622195,4335,4335,4335,4335,0
20240221,184800,50622195,4335,4335,4335,4335,0
20240221,184700,50622195,4335,4335,4335,4335,0
20240221,184600,50622195,4335,4335,4335,4335,0
20240221,184500,50622195,4335,4335,4335,4335,0
20240221,184400,50622195,4335,4335,4335,4335,0
20240221,184300,50622195,4335,4335,4335,4335,0
20240221,184200,50622195,4335,4335,4335,4335,0
20240221,184100,50622195,4335,4335,4335,4335,0
20240221,184000,50622195,4335,4335,4335,4335,0
20240221,183900,50622195,4335,4335,4335,4335,0
20240221,183800,50622195,4335,4335,4335,4335,0
20240221,183700,50622195,4335,4335,4335,4335,0
20240221,183600,50622195,4335,4335,4335,4335,0
20240221,183500,50622195,4335,4335,4335,4335,0
20240221,183400,50622195,4335,4335,4335,4335,0
20240221,183300,50622195,4335,4335,4335,4335,0
20240221,183200,50622195,4335,4335,4335,4335,0
20240221,183100,50622195,4335,4335,4335,4335,0
20240221,183000,50622195,4335,4335,4335,4335,0
20240221,182900,50622195,4335,4335,4335,4335,0
20240221,182800,50622195,4335,4335,4335,4335,0
20240221,182700,50622195,4335,4335,4335,4335,0
20240221,182600,50622195,4335,4335,4335,4335,0
20240221,182500,50622195,4335,4335,4335,4335,116
20240221,182400,50622195,4335,4335,4335,4335,0
20240221,182300,50622195,4335,4335,4335,4335,0
20240221,182200,50622195,4335,4335,4335,4335,0
20240221,182100,50622195,4335,4335,4335,4335,0
20240221,182000,50622195,4335,4335,4335,4335,0
20240221,181900,50622195,4335,4335,4335,4335,0
20240221,181800,50622195,4335,4335,4335,4335,0
20240221,181700,50622195,4335,4335,4335,4335,0
20240221,181600,50622195,4335,4335,4335,4335,0
20240221,181500,50622195,4335,4335,4335,4335,0
20240221,181400,50622195,4335,4335,4335,4335,0
20240221,181300,50622195,4335,4335,4335,4335,0
20240221,181200,50622195,4335,4335,4335,4335,0
20240221,181100,50622195,4335,4335,4335,4335,0
20240221,181000,50622195,4335,4335,4335,4335,0
20240221,180900,50622195,4335,4335,4335,4335,0
20240221,180800,50622195,4335,4335,4335,4335,0
20240221,180700,50622195,4335,4335,4335,4335,0
20240221,180600,50622195,4335,4335,4335,4335,0
20240221,180500,50622195,4335,4335,4335,4335,0
20240221,180400,50622195,4335,4335,4335,4335,0
20240221,180300,50622195,4335,4335,4335,4335,0
20240221,180200,50622195,4335,4335,4335,4335,0
20240221,180100,50622195,4335,4335,4335,4335,0
20240221,180000,50622195,4335,4335,4335,4335,0
20240221,175900,50622195,4335,4335,4335,4335,0
20240221,175800,50622195,4335,4335,4335,4335,0
20240221,175700,50622195,4335,4335,4335,4335,0
20240221,175600,50622195,4335,4335,4335,4335,0
20240221,175500,50622195,4335,4335,4335,4335,116
20240221,175400,50622195,4335,4335,4335,4335,0
20240221,175300,50622195,4335,4335,4335,4335,0
20240221,175200,50622195,4335,4335,4335,4335,0
20240221,175100,50622195,4335,4335,4335,4335,0
20240221,175000,50622195,4335,4335,4335,4335,0
20240221,174900,50622195,4335,4335,4335,4335,0
20240221,174800,50622195,4335,4335,4335,4335,0
20240221,174700,50622195,4335,4335,4335,4335,0
20240221,174600,50622195,4335,4335,4335,4335,0
20240221,174500,50622195,4335,4335,4335,4335,0
20240221,174400,50622195,4335,4335,4335,4335,0
20240221,174300,50622195,4335,4335,4335,4335,0
20240221,174200,50622195,4335,4335,4335,4335,0
20240221,174100,50622195,4335,4335,4335,4335,0
20240221,174000,50622195,4335,4335,4335,4335,0
20240221,173900,50622195,4335,4335,4335,4335,0
20240221,173800,50622195,4335,4335,4335,4335,0
20240221,173700,50622195,4335,4335,4335,4335,0
20240221,173600,50622195,4335,4335,4335,4335,0
20240221,173500,50622195,4335,4335,4335,4335,0
20240221,173400,50622195,4335,4335,4335,4335,0
20240221,173300,50622195,4335,4335,4335,4335,0
20240221,173200,50622195,4335,4335,4335,4335,0
20240221,173100,50622195,4335,4335,4335,4335,0
20240221,173000,50622195,4335,4335,4335,4335,0
20240221,172900,50622195,4335,4335,4335,4335,0
20240221,172800,50622195,4335,4335,4335,4335,0
20240221,172700,50622195,4335,4335,4335,4335,0
20240221,172600,50622195,4335,4335,4335,4335,0
20240221,172500,50622195,4335,4335,4335,4335,116
20240221,172400,50622195,4335,4335,4335,4335,0
20240221,172300,50622195,4335,4335,4335,4335,0
20240221,172200,50622195,4335,4335,4335,4335,0
20240221,172100,50622195,4335,4335,4335,4335,0
20240221,172000,50622195,4335,4335,4335,4335,0
20240221,171900,50622195,4335,4335,4335,4335,0
20240221,171800,50622195,4335,4335,4335,4335,0
20240221,171700,50622195,4335,4335,4335,4335,0
20240221,171600,50622195,4335,4335,4335,4335,0
20240221,171500,50622195,4335,4335,4335,4335,0
20240221,171400,50622195,4335,4335,4335,4335,0
20240221,171300,50622195,4335,4335,4335,4335,0
20240221,171200,50622195,4335,4335,4335,4335,0
20240221,171100,50622195,4335,4335,4335,4335,0
20240221,171000,50622195,4335,4335,4335,4335,0
20240221,170900,50622195,4335,4335,4335,4335,0
20240221,170800,50622195,4335,4335,4335,4335,0
20240221,170700,50622195,4335,4335,4335,4335,0
20240221,170600,50622195,4335,4335,4335,4335,0
20240221,170500,50622195,4335,4335,4335,4335,0
20240221,170400,50622195,4335,4335,4335,4335,0
20240221,170300,50622195,4335,4335,4335,4335,0
20240221,170200,50622195,4335,4335,4335,4335,0
20240221,170100,50622195,4335,4335,4335,4335,0
20240221,170000,50622195,4335,4335,4335,4335,0
20240221,165900,50622195,4335,4335,4335,4335,0
20240221,165800,50622195,4335,4335,4335,4335,0
20240221,165700,50622195,4335,4335,4335,4335,0
20240221,165600,50622195,4335,4335,4335,4335,0
20240221,165500,50622195,4335,4335,4335,4335,116
20240221,165400,50622195,4335,4335,4335,4335,0
20240221,165300,50622195,4335,4335,4335,4335,0
20240221,165200,50622195,4335,4335,4335,4335,0
20240221,165100,50622195,4335,4335,4335,4335,0
20240221,165000,50622195,4335,4335,4335,4335,0
20240221,164900,50622195,4335,4335,4335,4335,0
20240221,164800,50622195,4335,4335,4335,4335,0
20240221,164700,50622195,4335,4335,4335,4335,0
20240221,164600,50622195,4335,4335,4335,4335,0
20240221,164500,50622195,4335,4335,4335,4335,0
20240221,164400,50622195,4335,4335,4335,4335,0
20240221,164300,50622195,4335,4335,4335,4335,0
20240221,164200,50622195,4335,4335,4335,4335,0
20240221,164100,50622195,4335,4335,4335,4335,0
20240221,164000,50622195,4335,4335,4335,4335,0
20240221,163900,50622195,4335,4335,4335,4335,0
20240221,163800,50622195,4335,4335,4335,4335,0
20240221,163700,50622195,4335,4335,4335,4335,0
20240221,163600,50622195,4335,4335,4335,4335,0
20240221,163500,50622195,4335,4335,4335,4335,0
20240221,163400,50622195,4335,4335,4335,4335,0
20240221,163300,50622195,4335,4335,4335,4335,0
20240221,163200,50622195,4335,4335,4335,4335,0
20240221,163100,50622195,4335,4335,4335,4335,0
20240221,163000,50622195,4335,4335,4335,4335,0
20240221,162900,50622195,4335,4335,4335,4335,0
20240221,162800,50622195,4335,4335,4335,4335,0
20240221,162700,50622195,4335,4335,4335,4335,0
20240221,162600,50622195,4335,4335,4335,4335,0
20240221,162500,50622195,4335,4335,4335,4335,116
20240221,162400,50622195,4335,4335,4335,4335,0
20240221,162300,50622195,4335,4335,4335,4335,0
20240221,162200,50622195,4335,4335,4335,4335,0
20240221,162100,50622195,4335,4335,4335,4335,0
20240221,162000,50622195,4335,4335,4335,4335,0
20240221,161900,50622195,4335,4335,4335,4335,0
20240221,161800,50622195,4335,4335,4335,4335,0
20240221,161700,50622195,4335,4335,4335,4335,0
20240221,161600,50622195,4335,4335,4335,4335,0
20240221,161500,50622195,4335,4335,4335,4335,0
20240221,161400,50622195,4335,4335,4335,4335,0
20240221,161300,50622195,4335,4335,4335,4335,0
20240221,161200,50622195,4335,4335,4335,4335,0
20240221,161100,50622195,4335,4335,4335,4335,0
20240221,161000,50622195,4335,4335,4335,4335,0
20240221,160900,50622195,4335,4335,4335,4335,0
20240221,160800,50622195,4335,4335,4335,4335,0
20240221,160700,50622195,4335,4335,4335,4335,0
20240221,160600,50622195,4335,4335,4335,4335,0
20240221,160500,50622195,4335,4335,4335,4335,0
20240221,160400,50622195,4335,4335,4335,4335,0
20240221,160300,50622195,4335,4335,4335,4335,0
20240221,160200,50622195,4335,4335,4335,4335,0
20240221,160100,50622195,4335,4335,4335,4335,0
20240221,160000,50622195,4335,4335,4335,4335,0
20240221,155900,50622195,4335,4335,4335,4335,0
20240221,155800,50622195,4335,4335,4335,4335,0
20240221,155700,50622195,4335,4335,4335,4335,0
20240221,155600,50622195,4335,4335,4335,4335,0
20240221,155500,50622195,4335,4335,4335,4335,116
20240221,155400,50622195,4335,4335,4335,4335,0
20240221,155300,50622195,4335,4335,4335,4335,0
20240221,155200,50622195,4335,4335,4335,4335,0
20240221,155100,50622195,4335,4335,4335,4335,0
20240221,155000,50622195,4335,4335,4335,4335,0
20240221,154900,50622195,4335,4335,4335,4335,0
20240221,154800,50622195,4335,4335,4335,4335,0
20240221,154700,50622195,4335,4335,4335,4335,0
20240221,154600,50622195,4335,4335,4335,4335,0
20240221,154500,50622195,4335,4335,4335,4335,0
20240221,154400,50622195,4335,4335,4335,4335,0
20240221,154300,50622195,4335,4335,4335,4335,0
20240221,154200,50622195,4335,4335,4335,4335,0
20240221,154100,50622195,4335,4335,4335,4335,0
20240221,154000,50622195,4335,4335,4335,4335,0
20240221,153900,50622195,4335,4335,4335,4335,0
20240221,153800,50622195,4335,4335,4335,4335,0
20240221,153700,50622195,4335,4335,4335,4335,0
20240221,153600,50622195,4335,4335,4335,4335,0
20240221,153500,50622195,4335,4335,4335,4335,0
20240221,153400,50622195,4335,4335,4335,4335,0
20240221,153300,50622195,4335,4335,4335,4335,0
20240221,153200,50622195,4335,4335,4335,4335,0
20240221,153100,50622195,4335,4335,4335,4335,0
20240221,153000,50622195,4335,4335,4335,4335,116
20240221,152900,50119335,4330,4330,4330,4330,0
20240221,152800,50119335,4330,4330,4330,4330,0
20240221,152700,50119335,4330,4330,4330,4330,0
20240221,152600,50119335,4330,4330,4330,4330,0
20240221,152500,50119335,4330,4330,4330,4330,0
20240221,152400,50119335,4330,4330,4330,4330,0
20240221,152300,50119335,4330,4330,4330,4330,0
20240221,152200,50119335,4330,4330,4330,4330,0
20240221,152100,50119335,4330,4330,4330,4330,0
20240221,152000,50119335,4330,4330,4330,4330,0
20240221,151900,50119335,4330,4330,4330,4330,0
20240221,151800,50119335,4330,4330,4330,4330,0
20240221,151700,50119335,4330,4330,4330,4330,1
20240221,151600,50115005,4335,4335,4335,4335,0
20240221,151500,50115005,4335,4335,4335,4335,0
20240221,151400,50115005,4335,4335,4335,4335,0
20240221,151300,50115005,4335,4335,4335,4335,10
20240221,151200,50071655,4335,4335,4335,4335,2
20240221,151100,50062985,4330,4330,4330,4330,0
20240221,151000,50062985,4330,4330,4330,4330,0
20240221,150900,50062985,4330,4340,4340,4330,43
20240221,150800,49876385,4340,4340,4340,4340,0
20240221,150700,49876385,4340,4340,4340,4340,0
20240221,150600,49876385,4340,4340,4340,4340,1
20240221,150500,49872045,4340,4340,4340,4340,48
20240221,150400,49663725,4345,4345,4345,4345,0
20240221,150300,49663725,4345,4345,4345,4345,0
20240221,150200,49663725,4345,4345,4345,4345,1
20240221,150100,49659380,4345,4345,4345,4345,0
20240221,150000,49659380,4345,4345,4345,4345,3
20240221,145900,49646345,4360,4345,4360,4345,2
20240221,145800,49637640,4345,4360,4360,4345,21
20240221,145700,49546380,4360,4360,4360,4360,2
20240221,145600,49537660,4360,4360,4360,4360,2
20240221,145500,49528940,4360,4360,4360,4360,0
20240221,145400,49528940,4360,4360,4360,4360,0
20240221,145300,49528940,4360,4360,4360,4360,2
20240221,145200,49520220,4360,4360,4360,4360,0
20240221,145100,49520220,4360,4360,4360,4360,0
20240221,145000,49520220,4360,4360,4360,4360,3
20240221,144900,49507140,4360,4360,4360,4360,6
20240221,144800,49480980,4365,4345,4365,4345,6
20240221,144700,49454870,4370,4370,4370,4370,50
20240221,144600,49236370,4370,4370,4370,4370,0
20240221,144500,49236370,4370,4370,4370,4370,1
20240221,144400,49232000,4370,4370,4370,4370,0
20240221,144300,49232000,4370,4370,4370,4370,2
20240221,144200,49223260,4370,4370,4370,4370,0
20240221,144100,49223260,4370,4370,4370,4370,2
20240221,144000,49214520,4375,4375,4375,4375,0
20240221,143900,49214520,4375,4375,4375,4375,0
20240221,143800,49214520,4375,4375,4375,4375,0
20240221,143700,49214520,4375,4375,4375,4375,0
20240221,143600,49214520,4375,4375,4375,4375,0
20240221,143500,49214520,4375,4375,4375,4375,0
20240221,143400,49214520,4375,4375,4375,4375,0
20240221,143300,49214520,4375,4375,4375,4375,0
20240221,143200,49214520,4375,4370,4375,4370,280
20240221,143100,47989775,4370,4370,4370,4370,2
20240221,143000,47981035,4370,4370,4370,4370,9
20240221,142900,47941705,4370,4370,4370,4370,0
20240221,142800,47941705,4370,4370,4370,4370,0
20240221,142700,47941705,4370,4370,4370,4370,0
20240221,142600,47941705,4370,4370,4370,4370,0
20240221,142500,47941705,4370,4370,4370,4370,0
20240221,142400,47941705,4370,4370,4370,4370,1
20240221,142300,47937335,4365,4340,4365,4340,39
20240221,142200,47767295,4340,4340,4340,4340,4
20240221,142100,47749935,4340,4345,4345,4340,101
20240221,142000,47311525,4350,4355,4355,4350,23
20240221,141900,47211380,4355,4355,4355,4355,2
20240221,141800,47202670,4355,4355,4355,4355,2
20240221,141700,47193960,4355,4360,4360,4355,40
20240221,141600,47019570,4360,4360,4360,4360,0
20240221,141500,47019570,4360,4360,4360,4360,0
20240221,141400,47019570,4360,4360,4360,4360,2
20240221,141300,47010850,4360,4365,4365,4360,22
20240221,141200,46914830,4365,4360,4365,4355,6
20240221,141100,46888685,4365,4365,4365,4365,12
20240221,141000,46836305,4365,4365,4365,4365,24
20240221,140900,46731545,4370,4370,4370,4370,0
20240221,140800,46731545,4370,4370,4370,4370,0
20240221,140700,46731545,4370,4370,4370,4370,0
20240221,140600,46731545,4370,4370,4370,4365,14
20240221,140500,46670370,4375,4375,4375,4375,20
20240221,140400,46582870,4380,4380,4380,4380,0
20240221,140300,46582870,4380,4380,4380,4380,0
20240221,140200,46582870,4380,4380,4380,4380,2
20240221,140100,46574110,4385,4385,4385,4385,0
20240221,140000,46574110,4385,4385,4385,4385,2
20240221,135900,46565340,4385,4380,4385,4380,7548
20240221,135800,13505080,4380,4380,4380,4380,0
20240221,135700,13505080,4380,4380,4380,4380,0
20240221,135600,13505080,4380,4380,4380,4380,4
20240221,135500,13487560,4375,4375,4375,4375,1
20240221,135400,13483185,4375,4375,4375,4375,2
20240221,135300,13474435,4375,4380,4380,4375,29
20240221,135200,13347505,4380,4380,4380,4380,50
20240221,135100,13128505,4365,4365,4365,4365,0
20240221,135000,13128505,4365,4365,4365,4365,0
20240221,134900,13128505,4365,4365,4365,4365,0
20240221,134800,13128505,4365,4365,4365,4365,0
20240221,134700,13128505,4365,4370,4370,4365,3
20240221,134600,13115400,4365,4365,4365,4365,0
20240221,134500,13115400,4365,4365,4365,4365,3
20240221,134400,13102305,4385,4385,4385,4380,48
20240221,134300,12891830,4365,4365,4365,4365,2
20240221,134200,12883100,4360,4360,4360,4360,2
20240221,134100,12874380,4360,4360,4360,4360,1
20240221,134000,12870020,4355,4355,4355,4355,0
20240221,133900,12870020,4355,4360,4360,4355,2
20240221,133800,12861305,4355,4365,4365,4355,5
20240221,133700,12839490,4370,4375,4385,4370,51
20240221,133600,12616290,4355,4355,4355,4355,0
20240221,133500,12616290,4355,4355,4355,4355,0
20240221,133400,12616290,4355,4355,4355,4355,0
20240221,133300,12616290,4355,4355,4355,4355,0
20240221,133200,12616290,4355,4355,4355,4355,0
20240221,133100,12616290,4355,4355,4355,4355,18
20240221,133000,12537900,4355,4355,4355,4355,1
20240221,132900,12533545,4380,4380,4380,4380,0
20240221,132800,12533545,4380,4380,4380,4380,0
20240221,132700,12533545,4380,4380,4380,4380,0
20240221,132600,12533545,4380,4380,4380,4380,0
20240221,132500,12533545,4380,4380,4380,4380,0
20240221,132400,12533545,4380,4380,4380,4380,0
20240221,132300,12533545,4380,4380,4380,4380,0
20240221,132200,12533545,4380,4380,4380,4380,0
20240221,132100,12533545,4380,4380,4380,4380,1
20240221,132000,12529165,4380,4355,4380,4355,4
20240221,131900,12511695,4380,4380,4380,4380,0
20240221,131800,12511695,4380,4380,4380,4380,0
20240221,131700,12511695,4380,4380,4380,4380,0
20240221,131600,12511695,4380,4380,4380,4380,2
20240221,131500,12502935,4380,4380,4380,4380,0
20240221,131400,12502935,4380,4380,4380,4380,0
20240221,131300,12502935,4380,4380,4380,4380,0
20240221,131200,12502935,4380,4380,4380,4380,0
20240221,131100,12502935,4380,4380,4380,4380,0
20240221,131000,12502935,4380,4380,4380,4380,0
20240221,130900,12502935,4380,4380,4380,4380,0
20240221,130800,12502935,4380,4380,4380,4380,0
20240221,130700,12502935,4380,4380,4380,4380,0
20240221,130600,12502935,4380,4380,4380,4380,0
20240221,130500,12502935,4380,4380,4380,4380,0
20240221,130400,12502935,4380,4380,4380,4380,0
20240221,130300,12502935,4380,4380,4380,4380,0
20240221,130200,12502935,4380,4380,4380,4380,0
20240221,130100,12502935,4380,4380,4380,4380,0
20240221,130000,12502935,4380,4380,4380,4380,0
20240221,125900,12502935,4380,4380,4380,4380,0
20240221,125800,12502935,4380,4380,4380,4380,0
20240221,125700,12502935,4380,4380,4380,4380,0
20240221,125600,12502935,4380,4380,4380,4380,0
20240221,125500,12502935,4380,4380,4380,4380,0
20240221,125400,12502935,4380,4380,4380,4380,0
20240221,125300,12502935,4380,4380,4380,4380,0
20240221,125200,12502935,4380,4380,4380,4380,0
20240221,125100,12502935,4380,4380,4380,4380,0
20240221,125000,12502935,4380,4380,4380,4380,0
20240221,124900,12502935,4380,4380,4380,4380,0
20240221,124800,12502935,4380,4380,4380,4380,0
20240221,124700,12502935,4380,4380,4380,4380,0
20240221,124600,12502935,4380,4380,4380,4380,0
20240221,124500,12502935,4380,4380,4380,4380,0
20240221,124400,12502935,4380,4380,4380,4380,0
20240221,124300,12502935,4380,4380,4380,4380,0
20240221,124200,12502935,4380,4380,4380,4380,1
20240221,124100,12498555,4385,4380,4385,4380,100
20240221,124000,12060270,4380,4380,4380,4380,0
20240221,123900,12060270,4380,4380,4380,4380,0
20240221,123800,12060270,4380,4380,4380,4380,0
20240221,123700,12060270,4380,4380,4380,4380,0
20240221,123600,12060270,4380,4380,4380,4380,0
20240221,123500,12060270,4380,4380,4380,4380,0
20240221,123400,12060270,4380,4380,4380,4380,0
20240221,123300,12060270,4380,4380,4380,4380,0
20240221,123200,12060270,4380,4380,4380,4380,0
20240221,123100,12060270,4380,4380,4380,4380,0
20240221,123000,12060270,4380,4380,4380,4380,19
20240221,122900,11977050,4380,4380,4380,4380,3
20240221,122800,11963910,4380,4380,4380,4380,5
20240221,122700,11942010,4380,4380,4380,4380,0
20240221,122600,11942010,4380,4380,4380,4380,0
20240221,122500,11942010,4380,4380,4380,4380,7
20240221,122400,11911350,4380,4380,4380,4380,0
20240221,122300,11911350,4380,4380,4380,4380,1
20240221,122200,11906970,4380,4380,4380,4380,12
20240221,122100,11854410,4360,4360,4360,4360,0
20240221,122000,11854410,4360,4360,4360,4360,5
20240221,121900,11832610,4365,4365,4365,4365,0
20240221,121800,11832610,4365,4365,4365,4365,0
20240221,121700,11832610,4365,4365,4365,4365,0
20240221,121600,11832610,4365,4365,4365,4365,4
20240221,121500,11815150,4365,4365,4365,4365,25
20240221,121400,11706025,4385,4385,4385,4385,3
20240221,121300,11692870,4370,4370,4370,4370,250
20240221,121200,10600370,4365,4365,4365,4365,0
20240221,121100,10600370,4365,4365,4365,4365,0
20240221,121000,10600370,4365,4370,4370,4365,30
20240221,120900,10469395,4375,4375,4375,4375,0
20240221,120800,10469395,4375,4375,4375,4375,0
20240221,120700,10469395,4375,4375,4375,4375,2
20240221,120600,10460645,4385,4385,4385,4385,0
20240221,120500,10460645,4385,4385,4385,4385,0
20240221,120400,10460645,4385,4385,4385,4385,0
20240221,120300,10460645,4385,4385,4385,4385,0
20240221,120200,10460645,4385,4385,4385,4385,0
20240221,120100,10460645,4385,4385,4385,4385,0
20240221,120000,10460645,4385,4385,4385,4385,0
20240221,115900,10460645,4385,4375,4385,4375,55
20240221,115800,10219765,4380,4380,4380,4380,0
20240221,115700,10219765,4380,4380,4380,4380,10
20240221,115600,10175965,4380,4380,4380,4380,0
20240221,115500,10175965,4380,4380,4380,4380,5
20240221,115400,10154065,4385,4385,4385,4385,0
20240221,115300,10154065,4385,4385,4385,4385,4
20240221,115200,10136525,4385,4385,4385,4385,3
20240221,115100,10123370,4390,4390,4390,4390,0
20240221,115000,10123370,4390,4390,4410,4390,101
20240221,114900,9678965,4390,4390,4390,4390,2
20240221,114800,9670185,4385,4385,4385,4385,0
20240221,114700,9670185,4385,4385,4385,4385,0
20240221,114600,9670185,4385,4385,4385,4385,0
20240221,114500,9670185,4385,4390,4390,4385,22
20240221,114400,9573610,4390,4395,4395,4385,61
20240221,114300,9305535,4395,4395,4395,4395,0
20240221,114200,9305535,4395,4395,4395,4395,0
20240221,114100,9305535,4395,4395,4395,4395,0
20240221,114000,9305535,4395,4395,4395,4395,0
20240221,113900,9305535,4395,4395,4395,4395,0
20240221,113800,9305535,4395,4395,4395,4395,0
20240221,113700,9305535,4395,4395,4395,4395,0
20240221,113600,9305535,4395,4395,4395,4395,0
20240221,113500,9305535,4395,4395,4395,4395,0
20240221,113400,9305535,4395,4395,4395,4395,0
20240221,113300,9305535,4395,4395,4395,4395,0
20240221,113200,9305535,4395,4395,4395,4395,0
20240221,113100,9305535,4395,4395,4395,4395,0
20240221,113000,9305535,4395,4395,4395,4395,0
20240221,112900,9305535,4395,4395,4395,4395,0
20240221,112800,9305535,4395,4395,4395,4395,0
20240221,112700,9305535,4395,4395,4395,4395,0
20240221,112600,9305535,4395,4395,4395,4395,0
20240221,112500,9305535,4395,4395,4395,4395,0
20240221,112400,9305535,4395,4395,4395,4395,0
20240221,112300,9305535,4395,4395,4395,4395,0
20240221,112200,9305535,4395,4395,4395,4395,0
20240221,112100,9305535,4395,4395,4395,4395,1
20240221,112000,9301140,4395,4395,4395,4395,1
20240221,111900,9296745,4400,4400,4400,4400,0
20240221,111800,9296745,4400,4400,4400,4400,50
20240221,111700,9076745,4415,4415,4415,4415,0
20240221,111600,9076745,4415,4415,4415,4415,0
20240221,111500,9076745,4415,4415,4415,4415,0
20240221,111400,9076745,4415,4415,4415,4415,0
20240221,111300,9076745,4415,4415,4415,4415,0
20240221,111200,9076745,4415,4415,4415,4415,0
20240221,111100,9076745,4415,4415,4415,4415,0
20240221,111000,9076745,4415,4415,4415,4415,0
20240221,110900,9076745,4415,4415,4415,4415,0
20240221,110800,9076745,4415,4415,4415,4415,0
20240221,110700,9076745,4415,4415,4415,4415,0
20240221,110600,9076745,4415,4390,4415,4390,226
20240221,110500,8079715,4390,4390,4390,4390,0
20240221,110400,8079715,4390,4390,4390,4390,0
20240221,110300,8079715,4390,4380,4390,4380,5
20240221,110200,8057780,4365,4365,4365,4365,0
20240221,110100,8057780,4365,4365,4365,4365,0
20240221,110000,8057780,4365,4365,4365,4365,0
20240221,105900,8057780,4365,4365,4365,4365,5
20240221,105800,8035955,4380,4380,4380,4380,0
20240221,105700,8035955,4380,4380,4380,4380,9
20240221,105600,7996535,4380,4380,4380,4380,4
20240221,105500,7979015,4385,4385,4385,4385,0
20240221,105400,7979015,4385,4385,4385,4385,0
20240221,105300,7979015,4385,4385,4385,4385,0
20240221,105200,7979015,4385,4385,4385,4385,0
20240221,105100,7979015,4385,4385,4385,4385,0
20240221,105000,7979015,4385,4385,4385,4385,0
20240221,104900,7979015,4385,4385,4385,4385,0
20240221,104800,7979015,4385,4385,4385,4385,0
20240221,104700,7979015,4385,4380,4385,4380,50
20240221,104600,7759840,4385,4385,4385,4385,0
20240221,104500,7759840,4385,4385,4385,4385,0
20240221,104400,7759840,4385,4385,4385,4385,2
20240221,104300,7751070,4385,4385,4385,4385,0
20240221,104200,7751070,4385,4385,4385,4385,0
20240221,104100,7751070,4385,4385,4385,4385,0
20240221,104000,7751070,4385,4385,4385,4385,0
20240221,103900,7751070,4385,4385,4385,4385,0
20240221,103800,7751070,4385,4385,4385,4385,0
20240221,103700,7751070,4385,4385,4385,4385,0
20240221,103600,7751070,4385,4385,4385,4385,0
20240221,103500,7751070,4385,4385,4385,4385,0
20240221,103400,7751070,4385,4385,4385,4385,5
20240221,103300,7729145,4385,4385,4385,4385,0
20240221,103200,7729145,4385,4385,4385,4385,0
20240221,103100,7729145,4385,4385,4385,4385,0
20240221,103000,7729145,4385,4385,4385,4385,0
20240221,102900,7729145,4385,4385,4385,4385,5
20240221,102800,7707220,4385,4385,4385,4385,1
20240221,102700,7702835,4385,4385,4385,4385,0
20240221,102600,7702835,4385,4385,4385,4385,0
20240221,102500,7702835,4385,4385,4385,4385,0
20240221,102400,7702835,4385,4385,4385,4385,0
20240221,102300,7702835,4385,4385,4385,4385,0
20240221,102200,7702835,4385,4385,4385,4385,0
20240221,102100,7702835,4385,4385,4385,4385,0
20240221,102000,7702835,4385,4385,4385,4385,2
20240221,101900,7694065,4385,4385,4385,4385,1
20240221,101800,7689680,4375,4375,4375,4375,0
20240221,101700,7689680,4375,4375,4375,4375,0
20240221,101600,7689680,4375,4375,4375,4375,0
20240221,101500,7689680,4375,4375,4375,4375,0
20240221,101400,7689680,4375,4375,4375,4375,0
20240221,101300,7689680,4375,4375,4375,4375,0
20240221,101200,7689680,4375,4375,4375,4375,0
20240221,101100,7689680,4375,4375,4375,4375,0
20240221,101000,7689680,4375,4375,4375,4375,0
20240221,100900,7689680,4375,4375,4375,4375,0
20240221,100800,7689680,4375,4385,4385,4375,6
20240221,100700,7663400,4405,4405,4405,4405,0
20240221,100600,7663400,4405,4405,4405,4405,0
20240221,100500,7663400,4405,4405,4405,4405,0
20240221,100400,7663400,4405,4405,4405,4405,2
20240221,100300,7654590,4405,4405,4405,4405,0
20240221,100200,7654590,4405,4405,4405,4405,1
20240221,100100,7650185,4395,4395,4395,4395,0
20240221,100000,7650185,4395,4395,4395,4395,41
20240221,095900,7469990,4430,4430,4430,4430,0
20240221,095800,7469990,4430,4430,4430,4430,0
20240221,095700,7469990,4430,4430,4430,4430,0
20240221,095600,7469990,4430,4430,4430,4430,0
20240221,095500,7469990,4430,4430,4430,4430,0
20240221,095400,7469990,4430,4430,4430,4430,0
20240221,095300,7469990,4430,4430,4430,4430,0
20240221,095200,7469990,4430,4395,4430,4390,100
20240221,095100,7027800,4400,4420,4420,4400,10
20240221,095000,6983700,4430,4365,4430,4365,11
20240221,094900,6935515,4375,4375,4375,4375,0
20240221,094800,6935515,4375,4375,4375,4375,0
20240221,094700,6935515,4375,4375,4375,4375,0
20240221,094600,6935515,4375,4375,4375,4375,5
20240221,094500,6913640,4375,4375,4375,4375,2
20240221,094400,6904890,4430,4430,4430,4430,0
20240221,094300,6904890,4430,4430,4430,4430,0
20240221,094200,6904890,4430,4430,4430,4430,0
20240221,094100,6904890,4430,4430,4430,4430,0
20240221,094000,6904890,4430,4360,4430,4360,73
20240221,093900,6585190,4360,4360,4360,4360,0
20240221,093800,6585190,4360,4365,4365,4360,5
20240221,093700,6563380,4330,4330,4330,4330,0
20240221,093600,6563380,4330,4330,4330,4330,0
20240221,093500,6563380,4330,4320,4330,4320,49
20240221,093400,6351620,4320,4320,4320,4320,235
20240221,093300,5336420,4320,4320,4320,4320,0
20240221,093200,5336420,4320,4320,4320,4320,25
20240221,093100,5228420,4320,4320,4320,4320,37
20240221,093000,5068580,4320,4320,4320,4320,1
20240221,092900,5064260,4325,4330,4330,4325,78
20240221,092800,4726765,4335,4340,4340,4335,11
20240221,092700,4679055,4340,4340,4340,4340,0
20240221,092600,4679055,4340,4340,4340,4340,0
20240221,092500,4679055,4340,4360,4360,4340,5
20240221,092400,4657305,4335,4340,4340,4335,2
20240221,092300,4648630,4345,4360,4370,4345,6
20240221,092200,4622480,4365,4370,4370,4365,2
20240221,092100,4613745,4335,4340,4340,4335,24
20240221,092000,4509635,4390,4390,4390,4390,0
20240221,091900,4509635,4390,4390,4390,4390,0
20240221,091800,4509635,4390,4390,4390,4390,0
20240221,091700,4509635,4390,4390,4390,4390,0
20240221,091600,4509635,4390,4340,4390,4335,336
20240221,091500,3036105,4340,4340,4340,4340,6
20240221,091400,3010065,4350,4350,4350,4350,3
20240221,091300,2997015,4350,4350,4350,4340,15
20240221,091200,2931775,4350,4345,4350,4345,16
20240221,091100,2862205,4345,4345,4345,4345,9
20240221,091000,2823100,4350,4350,4350,4350,0
20240221,090900,2823100,4350,4350,4350,4350,0
20240221,090800,2823100,4350,4350,4350,4350,0
20240221,090700,2823100,4350,4350,4350,4350,0
20240221,090600,2823100,4350,4350,4350,4350,20
20240221,090500,2736100,4380,4380,4380,4380,0
20240221,090400,2736100,4380,4390,4390,4380,299
20240221,090300,1426400,4400,4400,4400,4400,0
20240221,090200,1426400,4400,4400,4400,4400,0
20240221,090100,1426400,4400,4400,4400,4400,0
20240221,090000,1426400,4400,4445,4445,4400,321