KissMeData/034810/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191600,107044600,8210,8210,8210,8210,526
20240222,191500,107044600,8210,8210,8210,8210,0
20240222,191400,107044600,8210,8210,8210,8210,0
20240222,191300,107044600,8210,8210,8210,8210,0
20240222,191200,107044600,8210,8210,8210,8210,0
20240222,191100,107044600,8210,8210,8210,8210,0
20240222,191000,107044600,8210,8210,8210,8210,0
20240222,190900,107044600,8210,8210,8210,8210,0
20240222,190800,107044600,8210,8210,8210,8210,0
20240222,190700,107044600,8210,8210,8210,8210,0
20240222,190600,107044600,8210,8210,8210,8210,0
20240222,190500,107044600,8210,8210,8210,8210,0
20240222,190400,107044600,8210,8210,8210,8210,0
20240222,190300,107044600,8210,8210,8210,8210,0
20240222,190200,107044600,8210,8210,8210,8210,0
20240222,190100,107044600,8210,8210,8210,8210,0
20240222,190000,107044600,8210,8210,8210,8210,0
20240222,185900,107044600,8210,8210,8210,8210,0
20240222,185800,107044600,8210,8210,8210,8210,0
20240222,185700,107044600,8210,8210,8210,8210,0
20240222,185600,107044600,8210,8210,8210,8210,0
20240222,185500,107044600,8210,8210,8210,8210,0
20240222,185400,107044600,8210,8210,8210,8210,0
20240222,185300,107044600,8210,8210,8210,8210,0
20240222,185200,107044600,8210,8210,8210,8210,0
20240222,185100,107044600,8210,8210,8210,8210,0
20240222,185000,107044600,8210,8210,8210,8210,0
20240222,184900,107044600,8210,8210,8210,8210,0
20240222,184800,107044600,8210,8210,8210,8210,0
20240222,184700,107044600,8210,8210,8210,8210,0
20240222,184600,107044600,8210,8210,8210,8210,526
20240222,184500,107044600,8210,8210,8210,8210,0
20240222,184400,107044600,8210,8210,8210,8210,0
20240222,184300,107044600,8210,8210,8210,8210,0
20240222,184200,107044600,8210,8210,8210,8210,0
20240222,184100,107044600,8210,8210,8210,8210,0
20240222,184000,107044600,8210,8210,8210,8210,0
20240222,183900,107044600,8210,8210,8210,8210,0
20240222,183800,107044600,8210,8210,8210,8210,0
20240222,183700,107044600,8210,8210,8210,8210,0
20240222,183600,107044600,8210,8210,8210,8210,0
20240222,183500,107044600,8210,8210,8210,8210,0
20240222,183400,107044600,8210,8210,8210,8210,0
20240222,183300,107044600,8210,8210,8210,8210,0
20240222,183200,107044600,8210,8210,8210,8210,0
20240222,183100,107044600,8210,8210,8210,8210,0
20240222,183000,107044600,8210,8210,8210,8210,0
20240222,182900,107044600,8210,8210,8210,8210,0
20240222,182800,107044600,8210,8210,8210,8210,0
20240222,182700,107044600,8210,8210,8210,8210,0
20240222,182600,107044600,8210,8210,8210,8210,0
20240222,182500,107044600,8210,8210,8210,8210,0
20240222,182400,107044600,8210,8210,8210,8210,0
20240222,182300,107044600,8210,8210,8210,8210,0
20240222,182200,107044600,8210,8210,8210,8210,0
20240222,182100,107044600,8210,8210,8210,8210,0
20240222,182000,107044600,8210,8210,8210,8210,0
20240222,181900,107044600,8210,8210,8210,8210,0
20240222,181800,107044600,8210,8210,8210,8210,0
20240222,181700,107044600,8210,8210,8210,8210,0
20240222,181600,107044600,8210,8210,8210,8210,526
20240222,181500,107044600,8210,8210,8210,8210,0
20240222,181400,107044600,8210,8210,8210,8210,0
20240222,181300,107044600,8210,8210,8210,8210,0
20240222,181200,107044600,8210,8210,8210,8210,0
20240222,181100,107044600,8210,8210,8210,8210,0
20240222,181000,107044600,8210,8210,8210,8210,0
20240222,180900,107044600,8210,8210,8210,8210,0
20240222,180800,107044600,8210,8210,8210,8210,0
20240222,180700,107044600,8210,8210,8210,8210,0
20240222,180600,107044600,8210,8210,8210,8210,0
20240222,180500,107044600,8210,8210,8210,8210,0
20240222,180400,107044600,8210,8210,8210,8210,0
20240222,180300,107044600,8210,8210,8210,8210,0
20240222,180200,107044600,8210,8210,8210,8210,0
20240222,180100,107044600,8210,8210,8210,8210,0
20240222,180000,107044600,8210,8210,8210,8210,0
20240222,175900,107044600,8210,8210,8210,8210,0
20240222,175800,107044600,8210,8210,8210,8210,0
20240222,175700,107044600,8210,8210,8210,8210,0
20240222,175600,107044600,8210,8210,8210,8210,0
20240222,175500,107044600,8210,8210,8210,8210,0
20240222,175400,107044600,8210,8210,8210,8210,0
20240222,175300,107044600,8210,8210,8210,8210,0
20240222,175200,107044600,8210,8210,8210,8210,0
20240222,175100,107044600,8210,8210,8210,8210,0
20240222,175000,107044600,8210,8210,8210,8210,0
20240222,174900,107044600,8210,8210,8210,8210,0
20240222,174800,107044600,8210,8210,8210,8210,0
20240222,174700,107044600,8210,8210,8210,8210,0
20240222,174600,107044600,8210,8210,8210,8210,526
20240222,174500,107044600,8210,8210,8210,8210,0
20240222,174400,107044600,8210,8210,8210,8210,0
20240222,174300,107044600,8210,8210,8210,8210,0
20240222,174200,107044600,8210,8210,8210,8210,0
20240222,174100,107044600,8210,8210,8210,8210,0
20240222,174000,107044600,8210,8210,8210,8210,0
20240222,173900,107044600,8210,8210,8210,8210,0
20240222,173800,107044600,8210,8210,8210,8210,0
20240222,173700,107044600,8210,8210,8210,8210,0
20240222,173600,107044600,8210,8210,8210,8210,0
20240222,173500,107044600,8210,8210,8210,8210,0
20240222,173400,107044600,8210,8210,8210,8210,0
20240222,173300,107044600,8210,8210,8210,8210,0
20240222,173200,107044600,8210,8210,8210,8210,0
20240222,173100,107044600,8210,8210,8210,8210,0
20240222,173000,107044600,8210,8210,8210,8210,0
20240222,172900,107044600,8210,8210,8210,8210,0
20240222,172800,107044600,8210,8210,8210,8210,0
20240222,172700,107044600,8210,8210,8210,8210,0
20240222,172600,107044600,8210,8210,8210,8210,0
20240222,172500,107044600,8210,8210,8210,8210,0
20240222,172400,107044600,8210,8210,8210,8210,0
20240222,172300,107044600,8210,8210,8210,8210,0
20240222,172200,107044600,8210,8210,8210,8210,0
20240222,172100,107044600,8210,8210,8210,8210,0
20240222,172000,107044600,8210,8210,8210,8210,0
20240222,171900,107044600,8210,8210,8210,8210,0
20240222,171800,107044600,8210,8210,8210,8210,0
20240222,171700,107044600,8210,8210,8210,8210,0
20240222,171600,107044600,8210,8210,8210,8210,526
20240222,171500,107044600,8210,8210,8210,8210,0
20240222,171400,107044600,8210,8210,8210,8210,0
20240222,171300,107044600,8210,8210,8210,8210,0
20240222,171200,107044600,8210,8210,8210,8210,0
20240222,171100,107044600,8210,8210,8210,8210,0
20240222,171000,107044600,8210,8210,8210,8210,0
20240222,170900,107044600,8210,8210,8210,8210,0
20240222,170800,107044600,8210,8210,8210,8210,0
20240222,170700,107044600,8210,8210,8210,8210,0
20240222,170600,107044600,8210,8210,8210,8210,0
20240222,170500,107044600,8210,8210,8210,8210,0
20240222,170400,107044600,8210,8210,8210,8210,0
20240222,170300,107044600,8210,8210,8210,8210,0
20240222,170200,107044600,8210,8210,8210,8210,0
20240222,170100,107044600,8210,8210,8210,8210,0
20240222,170000,107044600,8210,8210,8210,8210,0
20240222,165900,107044600,8210,8210,8210,8210,0
20240222,165800,107044600,8210,8210,8210,8210,0
20240222,165700,107044600,8210,8210,8210,8210,0
20240222,165600,107044600,8210,8210,8210,8210,0
20240222,165500,107044600,8210,8210,8210,8210,0
20240222,165400,107044600,8210,8210,8210,8210,0
20240222,165300,107044600,8210,8210,8210,8210,0
20240222,165200,107044600,8210,8210,8210,8210,0
20240222,165100,107044600,8210,8210,8210,8210,0
20240222,165000,107044600,8210,8210,8210,8210,0
20240222,164900,107044600,8210,8210,8210,8210,0
20240222,164800,107044600,8210,8210,8210,8210,0
20240222,164700,107044600,8210,8210,8210,8210,0
20240222,164600,107044600,8210,8210,8210,8210,526
20240222,164500,107044600,8210,8210,8210,8210,0
20240222,164400,107044600,8210,8210,8210,8210,0
20240222,164300,107044600,8210,8210,8210,8210,0
20240222,164200,107044600,8210,8210,8210,8210,0
20240222,164100,107044600,8210,8210,8210,8210,0
20240222,164000,107044600,8210,8210,8210,8210,0
20240222,163900,107044600,8210,8210,8210,8210,0
20240222,163800,107044600,8210,8210,8210,8210,0
20240222,163700,107044600,8210,8210,8210,8210,0
20240222,163600,107044600,8210,8210,8210,8210,0
20240222,163500,107044600,8210,8210,8210,8210,0
20240222,163400,107044600,8210,8210,8210,8210,0
20240222,163300,107044600,8210,8210,8210,8210,0
20240222,163200,107044600,8210,8210,8210,8210,0
20240222,163100,107044600,8210,8210,8210,8210,0
20240222,163000,107044600,8210,8210,8210,8210,0
20240222,162900,107044600,8210,8210,8210,8210,0
20240222,162800,107044600,8210,8210,8210,8210,0
20240222,162700,107044600,8210,8210,8210,8210,0
20240222,162600,107044600,8210,8210,8210,8210,0
20240222,162500,107044600,8210,8210,8210,8210,0
20240222,162400,107044600,8210,8210,8210,8210,0
20240222,162300,107044600,8210,8210,8210,8210,0
20240222,162200,107044600,8210,8210,8210,8210,0
20240222,162100,107044600,8210,8210,8210,8210,0
20240222,162000,107044600,8210,8210,8210,8210,0
20240222,161900,107044600,8210,8210,8210,8210,0
20240222,161800,107044600,8210,8210,8210,8210,0
20240222,161700,107044600,8210,8210,8210,8210,0
20240222,161600,107044600,8210,8210,8210,8210,526
20240222,161500,107044600,8210,8210,8210,8210,0
20240222,161400,107044600,8210,8210,8210,8210,0
20240222,161300,107044600,8210,8210,8210,8210,0
20240222,161200,107044600,8210,8210,8210,8210,0
20240222,161100,107044600,8210,8210,8210,8210,0
20240222,161000,107044600,8210,8210,8210,8210,0
20240222,160900,107044600,8210,8210,8210,8210,0
20240222,160800,107044600,8210,8210,8210,8210,0
20240222,160700,107044600,8210,8210,8210,8210,0
20240222,160600,107044600,8210,8210,8210,8210,0
20240222,160500,107044600,8210,8210,8210,8210,0
20240222,160400,107044600,8210,8210,8210,8210,0
20240222,160300,107044600,8210,8210,8210,8210,0
20240222,160200,107044600,8210,8210,8210,8210,0
20240222,160100,107044600,8210,8210,8210,8210,0
20240222,160000,107044600,8210,8210,8210,8210,0
20240222,155900,107044600,8210,8210,8210,8210,0
20240222,155800,107044600,8210,8210,8210,8210,0
20240222,155700,107044600,8210,8210,8210,8210,0
20240222,155600,107044600,8210,8210,8210,8210,0
20240222,155500,107044600,8210,8210,8210,8210,0
20240222,155400,107044600,8210,8210,8210,8210,0
20240222,155300,107044600,8210,8210,8210,8210,0
20240222,155200,107044600,8210,8210,8210,8210,0
20240222,155100,107044600,8210,8210,8210,8210,0
20240222,155000,107044600,8210,8210,8210,8210,0
20240222,154900,107044600,8210,8210,8210,8210,0
20240222,154800,107044600,8210,8210,8210,8210,0
20240222,154700,107044600,8210,8210,8210,8210,0
20240222,154600,107044600,8210,8210,8210,8210,526
20240222,154500,107044600,8210,8210,8210,8210,0
20240222,154400,107044600,8210,8210,8210,8210,0
20240222,154300,107044600,8210,8210,8210,8210,0
20240222,154200,107044600,8210,8210,8210,8210,0
20240222,154100,107044600,8210,8210,8210,8210,0
20240222,154000,107044600,8210,8210,8210,8210,0
20240222,153900,107044600,8210,8210,8210,8210,0
20240222,153800,107044600,8210,8210,8210,8210,0
20240222,153700,107044600,8210,8210,8210,8210,0
20240222,153600,107044600,8210,8210,8210,8210,0
20240222,153500,107044600,8210,8210,8210,8210,0
20240222,153400,107044600,8210,8210,8210,8210,0
20240222,153300,107044600,8210,8210,8210,8210,0
20240222,153200,107044600,8210,8210,8210,8210,0
20240222,153100,107044600,8210,8210,8210,8210,0
20240222,153000,107044600,8210,8210,8210,8210,526
20240222,152900,102726140,8200,8200,8200,8200,0
20240222,152800,102726140,8200,8200,8200,8200,0
20240222,152700,102726140,8200,8200,8200,8200,0
20240222,152600,102726140,8200,8200,8200,8200,0
20240222,152500,102726140,8200,8200,8200,8200,0
20240222,152400,102726140,8200,8200,8200,8200,0
20240222,152300,102726140,8200,8200,8200,8200,0
20240222,152200,102726140,8200,8200,8200,8200,0
20240222,152100,102726140,8200,8200,8200,8200,0
20240222,152000,102726140,8200,8200,8200,8200,0
20240222,151900,102726140,8200,8200,8200,8200,1
20240222,151800,102717940,8190,8190,8190,8190,237
20240222,151700,100776910,8190,8190,8190,8190,485
20240222,151600,96804760,8190,8190,8190,8190,0
20240222,151500,96804760,8190,8190,8190,8190,0
20240222,151400,96804760,8190,8180,8190,8180,4
20240222,151300,96772030,8180,8180,8180,8180,0
20240222,151200,96772030,8180,8180,8180,8180,450
20240222,151100,93091030,8170,8170,8170,8170,0
20240222,151000,93091030,8170,8190,8190,8170,72
20240222,150900,92502370,8190,8190,8190,8190,122
20240222,150800,91503190,8190,8190,8190,8190,5
20240222,150700,91462240,8190,8190,8190,8190,0
20240222,150600,91462240,8190,8190,8190,8190,4
20240222,150500,91429480,8190,8190,8190,8190,20
20240222,150400,91265680,8190,8190,8190,8190,1
20240222,150300,91257490,8190,8190,8190,8190,0
20240222,150200,91257490,8190,8190,8190,8190,0
20240222,150100,91257490,8190,8190,8190,8190,0
20240222,150000,91257490,8190,8190,8190,8190,1
20240222,145900,91249300,8180,8180,8180,8180,0
20240222,145800,91249300,8180,8180,8180,8180,5
20240222,145700,91208400,8180,8180,8180,8180,25
20240222,145600,91003900,8190,8190,8190,8190,1
20240222,145500,90995710,8190,8190,8190,8190,0
20240222,145400,90995710,8190,8190,8190,8190,0
20240222,145300,90995710,8190,8190,8190,8190,0
20240222,145200,90995710,8190,8190,8190,8190,0
20240222,145100,90995710,8190,8190,8190,8190,0
20240222,145000,90995710,8190,8190,8190,8190,0
20240222,144900,90995710,8190,8190,8190,8190,53
20240222,144800,90561640,8190,8190,8190,8190,1
20240222,144700,90553450,8200,8190,8200,8190,2
20240222,144600,90537060,8200,8200,8200,8200,0
20240222,144500,90537060,8200,8200,8200,8200,1
20240222,144400,90528860,8190,8190,8190,8190,140
20240222,144300,89382260,8190,8190,8190,8190,0
20240222,144200,89382260,8190,8190,8190,8190,60
20240222,144100,88890860,8190,8190,8190,8190,0
20240222,144000,88890860,8190,8190,8190,8190,0
20240222,143900,88890860,8190,8190,8190,8190,0
20240222,143800,88890860,8190,8190,8190,8190,0
20240222,143700,88890860,8190,8190,8190,8190,0
20240222,143600,88890860,8190,8190,8190,8190,0
20240222,143500,88890860,8190,8190,8190,8190,0
20240222,143400,88890860,8190,8190,8190,8190,0
20240222,143300,88890860,8190,8180,8190,8180,3
20240222,143200,88866310,8180,8180,8180,8180,320
20240222,143100,86248710,8170,8170,8170,8170,0
20240222,143000,86248710,8170,8170,8170,8170,6
20240222,142900,86199690,8180,8180,8180,8180,1
20240222,142800,86191510,8170,8170,8170,8170,0
20240222,142700,86191510,8170,8170,8170,8170,0
20240222,142600,86191510,8170,8170,8170,8170,0
20240222,142500,86191510,8170,8170,8170,8170,0
20240222,142400,86191510,8170,8170,8170,8170,0
20240222,142300,86191510,8170,8170,8170,8170,14
20240222,142200,86077130,8180,8180,8180,8180,0
20240222,142100,86077130,8180,8180,8180,8180,0
20240222,142000,86077130,8180,8180,8180,8180,0
20240222,141900,86077130,8180,8180,8180,8180,0
20240222,141800,86077130,8180,8180,8180,8180,1
20240222,141700,86068950,8180,8180,8180,8180,0
20240222,141600,86068950,8180,8170,8180,8170,58
20240222,141500,85595080,8170,8170,8170,8170,1
20240222,141400,85586910,8150,8150,8150,8150,0
20240222,141300,85586910,8150,8150,8150,8150,0
20240222,141200,85586910,8150,8150,8150,8150,13
20240222,141100,85480960,8150,8150,8150,8150,0
20240222,141000,85480960,8150,8150,8150,8150,300
20240222,140900,83035960,8150,8150,8150,8150,0
20240222,140800,83035960,8150,8150,8150,8150,0
20240222,140700,83035960,8150,8150,8150,8150,1139
20240222,140600,73753110,8160,8160,8160,8160,50
20240222,140500,73345110,8160,8160,8160,8160,851
20240222,140400,66400950,8170,8170,8170,8170,246
20240222,140300,64391130,8160,8160,8160,8160,0
20240222,140200,64391130,8160,8160,8160,8160,0
20240222,140100,64391130,8160,8160,8160,8160,0
20240222,140000,64391130,8160,8160,8160,8160,15
20240222,135900,64268730,8160,8160,8160,8160,0
20240222,135800,64268730,8160,8160,8160,8160,327
20240222,135700,61600410,8170,8170,8170,8170,0
20240222,135600,61600410,8170,8170,8170,8170,0
20240222,135500,61600410,8170,8170,8170,8170,0
20240222,135400,61600410,8170,8170,8170,8170,1
20240222,135300,61592240,8180,8180,8180,8180,0
20240222,135200,61592240,8180,8180,8180,8180,0
20240222,135100,61592240,8180,8180,8180,8180,0
20240222,135000,61592240,8180,8180,8180,8180,0
20240222,134900,61592240,8180,8180,8180,8180,0
20240222,134800,61592240,8180,8180,8180,8180,0
20240222,134700,61592240,8180,8180,8180,8180,0
20240222,134600,61592240,8180,8180,8180,8180,0
20240222,134500,61592240,8180,8180,8180,8180,0
20240222,134400,61592240,8180,8180,8180,8180,0
20240222,134300,61592240,8180,8180,8180,8180,0
20240222,134200,61592240,8180,8180,8180,8180,0
20240222,134100,61592240,8180,8180,8180,8180,0
20240222,134000,61592240,8180,8180,8180,8180,0
20240222,133900,61592240,8180,8180,8180,8180,0
20240222,133800,61592240,8180,8180,8180,8180,0
20240222,133700,61592240,8180,8180,8180,8180,0
20240222,133600,61592240,8180,8180,8180,8180,0
20240222,133500,61592240,8180,8180,8180,8180,0
20240222,133400,61592240,8180,8180,8180,8180,0
20240222,133300,61592240,8180,8180,8180,8180,5
20240222,133200,61551340,8180,8180,8180,8180,0
20240222,133100,61551340,8180,8180,8180,8180,0
20240222,133000,61551340,8180,8180,8180,8180,0
20240222,132900,61551340,8180,8180,8180,8180,1
20240222,132800,61543160,8160,8160,8160,8160,0
20240222,132700,61543160,8160,8160,8160,8160,200
20240222,132600,59911160,8180,8180,8180,8180,0
20240222,132500,59911160,8180,8180,8180,8180,0
20240222,132400,59911160,8180,8180,8180,8180,0
20240222,132300,59911160,8180,8180,8180,8180,0
20240222,132200,59911160,8180,8180,8180,8180,0
20240222,132100,59911160,8180,8180,8180,8180,0
20240222,132000,59911160,8180,8180,8180,8180,0
20240222,131900,59911160,8180,8180,8180,8180,0
20240222,131800,59911160,8180,8180,8180,8180,0
20240222,131700,59911160,8180,8180,8180,8180,0
20240222,131600,59911160,8180,8180,8180,8180,0
20240222,131500,59911160,8180,8180,8180,8180,0
20240222,131400,59911160,8180,8180,8180,8180,0
20240222,131300,59911160,8180,8180,8180,8180,0
20240222,131200,59911160,8180,8180,8180,8180,0
20240222,131100,59911160,8180,8180,8180,8180,1
20240222,131000,59902980,8180,8180,8180,8180,0
20240222,130900,59902980,8180,8180,8180,8180,0
20240222,130800,59902980,8180,8180,8180,8180,0
20240222,130700,59902980,8180,8180,8180,8180,0
20240222,130600,59902980,8180,8180,8180,8180,0
20240222,130500,59902980,8180,8180,8180,8180,0
20240222,130400,59902980,8180,8180,8180,8180,0
20240222,130300,59902980,8180,8180,8180,8180,0
20240222,130200,59902980,8180,8180,8180,8180,0
20240222,130100,59902980,8180,8180,8180,8180,0
20240222,130000,59902980,8180,8180,8180,8180,0
20240222,125900,59902980,8180,8180,8180,8180,0
20240222,125800,59902980,8180,8180,8180,8180,0
20240222,125700,59902980,8180,8180,8180,8180,0
20240222,125600,59902980,8180,8180,8180,8180,0
20240222,125500,59902980,8180,8180,8180,8180,0
20240222,125400,59902980,8180,8160,8180,8150,26
20240222,125300,59690890,8170,8170,8170,8170,0
20240222,125200,59690890,8170,8170,8170,8170,0
20240222,125100,59690890,8170,8170,8170,8170,0
20240222,125000,59690890,8170,8170,8170,8170,5
20240222,124900,59650040,8160,8160,8160,8160,90
20240222,124800,58915640,8180,8180,8180,8180,0
20240222,124700,58915640,8180,8180,8180,8180,100
20240222,124600,58097640,8180,8180,8180,8180,0
20240222,124500,58097640,8180,8180,8180,8180,0
20240222,124400,58097640,8180,8180,8180,8180,1
20240222,124300,58089460,8180,8180,8180,8180,0
20240222,124200,58089460,8180,8180,8180,8180,0
20240222,124100,58089460,8180,8180,8180,8180,0
20240222,124000,58089460,8180,8180,8180,8180,0
20240222,123900,58089460,8180,8180,8180,8180,0
20240222,123800,58089460,8180,8180,8180,8180,0
20240222,123700,58089460,8180,8180,8180,8180,0
20240222,123600,58089460,8180,8180,8180,8180,0
20240222,123500,58089460,8180,8180,8180,8180,0
20240222,123400,58089460,8180,8180,8180,8180,0
20240222,123300,58089460,8180,8180,8180,8180,0
20240222,123200,58089460,8180,8180,8180,8180,0
20240222,123100,58089460,8180,8180,8180,8180,0
20240222,123000,58089460,8180,8180,8180,8180,0
20240222,122900,58089460,8180,8180,8180,8180,0
20240222,122800,58089460,8180,8180,8180,8180,0
20240222,122700,58089460,8180,8170,8180,8170,41
20240222,122600,57754480,8170,8170,8170,8170,30
20240222,122500,57509380,8170,8170,8170,8170,0
20240222,122400,57509380,8170,8170,8170,8170,1
20240222,122300,57501210,8150,8150,8150,8150,499
20240222,122200,53434360,8160,8160,8160,8160,0
20240222,122100,53434360,8160,8160,8160,8160,30
20240222,122000,53189560,8170,8170,8170,8170,0
20240222,121900,53189560,8170,8170,8170,8170,0
20240222,121800,53189560,8170,8170,8170,8170,0
20240222,121700,53189560,8170,8170,8170,8170,0
20240222,121600,53189560,8170,8170,8170,8170,0
20240222,121500,53189560,8170,8170,8170,8170,0
20240222,121400,53189560,8170,8170,8170,8170,0
20240222,121300,53189560,8170,8170,8170,8170,0
20240222,121200,53189560,8170,8170,8170,8170,3
20240222,121100,53165050,8170,8170,8170,8170,0
20240222,121000,53165050,8170,8170,8170,8170,0
20240222,120900,53165050,8170,8180,8180,8160,334
20240222,120800,50439370,8180,8180,8180,8180,0
20240222,120700,50439370,8180,8180,8180,8180,5
20240222,120600,50398470,8180,8180,8180,8180,0
20240222,120500,50398470,8180,8180,8180,8180,10
20240222,120400,50316670,8180,8180,8180,8180,0
20240222,120300,50316670,8180,8180,8180,8180,4
20240222,120200,50283950,8190,8180,8190,8180,20
20240222,120100,50120340,8180,8180,8180,8180,0
20240222,120000,50120340,8180,8170,8180,8170,10
20240222,115900,50038630,8170,8170,8170,8170,0
20240222,115800,50038630,8170,8170,8170,8170,0
20240222,115700,50038630,8170,8170,8170,8170,0
20240222,115600,50038630,8170,8170,8170,8170,0
20240222,115500,50038630,8170,8170,8170,8170,50
20240222,115400,49630130,8170,8170,8170,8170,0
20240222,115300,49630130,8170,8170,8170,8170,0
20240222,115200,49630130,8170,8170,8170,8170,5
20240222,115100,49589280,8170,8170,8170,8170,150
20240222,115000,48363780,8180,8180,8180,8180,0
20240222,114900,48363780,8180,8180,8180,8180,0
20240222,114800,48363780,8180,8180,8180,8180,0
20240222,114700,48363780,8180,8180,8180,8180,0
20240222,114600,48363780,8180,8180,8180,8180,0
20240222,114500,48363780,8180,8180,8180,8180,0
20240222,114400,48363780,8180,8180,8180,8180,0
20240222,114300,48363780,8180,8180,8180,8180,0
20240222,114200,48363780,8180,8180,8180,8180,0
20240222,114100,48363780,8180,8180,8180,8180,0
20240222,114000,48363780,8180,8180,8180,8180,0
20240222,113900,48363780,8180,8180,8180,8180,1
20240222,113800,48355600,8180,8180,8180,8180,5
20240222,113700,48314700,8180,8180,8180,8180,2
20240222,113600,48298340,8180,8180,8180,8180,0
20240222,113500,48298340,8180,8180,8180,8180,0
20240222,113400,48298340,8180,8180,8180,8180,0
20240222,113300,48298340,8180,8180,8180,8180,0
20240222,113200,48298340,8180,8180,8180,8180,0
20240222,113100,48298340,8180,8180,8180,8180,0
20240222,113000,48298340,8180,8180,8180,8180,0
20240222,112900,48298340,8180,8180,8180,8180,0
20240222,112800,48298340,8180,8180,8180,8180,9
20240222,112700,48224720,8180,8180,8180,8180,0
20240222,112600,48224720,8180,8180,8180,8180,0
20240222,112500,48224720,8180,8180,8180,8180,10
20240222,112400,48142920,8180,8180,8180,8180,0
20240222,112300,48142920,8180,8180,8180,8180,0
20240222,112200,48142920,8180,8180,8180,8180,85
20240222,112100,47447620,8180,8180,8180,8180,5
20240222,112000,47406720,8180,8180,8180,8180,11
20240222,111900,47316740,8190,8190,8190,8190,0
20240222,111800,47316740,8190,8190,8190,8190,0
20240222,111700,47316740,8190,8190,8190,8190,0
20240222,111600,47316740,8190,8190,8190,8190,20
20240222,111500,47152940,8190,8190,8190,8190,0
20240222,111400,47152940,8190,8190,8190,8190,3
20240222,111300,47128370,8180,8180,8180,8180,0
20240222,111200,47128370,8180,8180,8180,8180,219
20240222,111100,45336950,8180,8180,8180,8180,100
20240222,111000,44518950,8180,8180,8180,8180,0
20240222,110900,44518950,8180,8180,8180,8180,10
20240222,110800,44437150,8180,8180,8180,8180,0
20240222,110700,44437150,8180,8180,8180,8180,0
20240222,110600,44437150,8180,8180,8180,8180,100
20240222,110500,43619150,8180,8180,8180,8180,1
20240222,110400,43610970,8170,8170,8170,8170,0
20240222,110300,43610970,8170,8170,8170,8170,9
20240222,110200,43537440,8170,8170,8170,8170,0
20240222,110100,43537440,8170,8170,8170,8170,0
20240222,110000,43537440,8170,8170,8170,8170,0
20240222,105900,43537440,8170,8170,8170,8170,0
20240222,105800,43537440,8170,8170,8170,8170,0
20240222,105700,43537440,8170,8170,8170,8170,2
20240222,105600,43521100,8170,8170,8170,8170,96
20240222,105500,42736780,8170,8170,8170,8170,0
20240222,105400,42736780,8170,8170,8170,8170,0
20240222,105300,42736780,8170,8170,8170,8170,0
20240222,105200,42736780,8170,8170,8170,8170,1
20240222,105100,42728610,8180,8180,8180,8180,0
20240222,105000,42728610,8180,8170,8180,8170,11
20240222,104900,42638640,8170,8170,8170,8170,2
20240222,104800,42622300,8170,8170,8180,8170,41
20240222,104700,42286940,8170,8170,8170,8170,31
20240222,104600,42033670,8180,8180,8180,8180,0
20240222,104500,42033670,8180,8180,8180,8180,0
20240222,104400,42033670,8180,8180,8180,8180,0
20240222,104300,42033670,8180,8180,8180,8180,0
20240222,104200,42033670,8180,8180,8180,8180,0
20240222,104100,42033670,8180,8180,8180,8180,0
20240222,104000,42033670,8180,8180,8180,8180,0
20240222,103900,42033670,8180,8180,8180,8180,0
20240222,103800,42033670,8180,8160,8180,8160,8
20240222,103700,41968340,8170,8160,8170,8160,13
20240222,103600,41862160,8160,8180,8180,8160,103
20240222,103500,41019680,8180,8180,8180,8180,0
20240222,103400,41019680,8180,8180,8180,8180,0
20240222,103300,41019680,8180,8180,8180,8180,0
20240222,103200,41019680,8180,8180,8180,8180,0
20240222,103100,41019680,8180,8180,8180,8180,0
20240222,103000,41019680,8180,8180,8180,8180,0
20240222,102900,41019680,8180,8180,8180,8180,0
20240222,102800,41019680,8180,8180,8180,8180,0
20240222,102700,41019680,8180,8170,8180,8170,3
20240222,102600,40995160,8180,8160,8180,8160,12
20240222,102500,40897130,8160,8180,8180,8160,9
20240222,102400,40823660,8170,8170,8170,8170,96
20240222,102300,40039340,8170,8170,8170,8170,103
20240222,102200,39197830,8170,8170,8170,8170,0
20240222,102100,39197830,8170,8170,8170,8170,50
20240222,102000,38789330,8170,8170,8170,8170,8
20240222,101900,38723970,8170,8170,8170,8170,0
20240222,101800,38723970,8170,8160,8170,8160,7
20240222,101700,38666840,8160,8160,8160,8160,0
20240222,101600,38666840,8160,8160,8160,8160,0
20240222,101500,38666840,8160,8160,8160,8160,1
20240222,101400,38658680,8160,8160,8160,8160,1
20240222,101300,38650520,8160,8160,8160,8160,2
20240222,101200,38634200,8160,8160,8160,8160,0
20240222,101100,38634200,8160,8160,8160,8160,0
20240222,101000,38634200,8160,8150,8160,8150,4
20240222,100900,38601590,8150,8150,8150,8150,3
20240222,100800,38577140,8150,8150,8150,8150,100
20240222,100700,37762140,8150,8150,8150,8150,1
20240222,100600,37753990,8150,8150,8150,8150,0
20240222,100500,37753990,8150,8150,8150,8150,0
20240222,100400,37753990,8150,8160,8160,8150,745
20240222,100300,31675050,8170,8170,8170,8170,1
20240222,100200,31666880,8170,8170,8170,8170,10
20240222,100100,31585180,8170,8170,8170,8170,0
20240222,100000,31585180,8170,8170,8170,8170,0
20240222,095900,31585180,8170,8170,8170,8170,0
20240222,095800,31585180,8170,8170,8170,8170,0
20240222,095700,31585180,8170,8170,8170,8170,0
20240222,095600,31585180,8170,8170,8170,8170,0
20240222,095500,31585180,8170,8170,8170,8170,0
20240222,095400,31585180,8170,8170,8170,8170,0
20240222,095300,31585180,8170,8170,8170,8170,0
20240222,095200,31585180,8170,8170,8170,8170,0
20240222,095100,31585180,8170,8170,8170,8170,1
20240222,095000,31577010,8180,8160,8180,8160,189
20240222,094900,30034710,8180,8170,8180,8170,70
20240222,094800,29462710,8180,8180,8180,8180,0
20240222,094700,29462710,8180,8180,8180,8180,0
20240222,094600,29462710,8180,8180,8180,8180,0
20240222,094500,29462710,8180,8180,8180,8180,7
20240222,094400,29405450,8180,8180,8180,8180,0
20240222,094300,29405450,8180,8170,8180,8170,5
20240222,094200,29364590,8170,8170,8170,8170,0
20240222,094100,29364590,8170,8170,8170,8170,3
20240222,094000,29340080,8160,8160,8160,8160,7
20240222,093900,29282960,8170,8170,8170,8160,53
20240222,093800,28850450,8160,8160,8160,8160,146
20240222,093700,27659090,8170,8170,8170,8170,0
20240222,093600,27659090,8170,8170,8170,8170,0
20240222,093500,27659090,8170,8160,8170,8160,13
20240222,093400,27552890,8160,8160,8160,8160,0
20240222,093300,27552890,8160,8160,8160,8160,0
20240222,093200,27552890,8160,8160,8160,8160,0
20240222,093100,27552890,8160,8160,8160,8160,0
20240222,093000,27552890,8160,8160,8170,8150,129
20240222,092900,26500450,8170,8150,8170,8150,51
20240222,092800,26084200,8160,8160,8160,8160,593
20240222,092700,21245320,8160,8160,8160,8160,3
20240222,092600,21220840,8160,8170,8170,8160,6
20240222,092500,21171870,8170,8160,8170,8160,96
20240222,092400,20388500,8170,8170,8170,8170,50
20240222,092300,19980000,8170,8170,8170,8170,110
20240222,092200,19081300,8180,8170,8180,8170,30
20240222,092100,18836090,8180,8190,8190,8180,52
20240222,092000,18410220,8160,8170,8170,8160,121
20240222,091900,17421860,8200,8200,8200,8200,0
20240222,091800,17421860,8200,8200,8200,8200,0
20240222,091700,17421860,8200,8200,8200,8200,691
20240222,091600,11755660,8210,8200,8210,8200,6
20240222,091500,11706450,8210,8170,8210,8160,97
20240222,091400,10912940,8160,8170,8170,8160,5
20240222,091300,10872100,8180,8170,8180,8170,15
20240222,091200,10749540,8170,8170,8170,8170,99
20240222,091100,9940710,8170,8180,8180,8170,123
20240222,091000,8934720,8180,8180,8180,8180,0
20240222,090900,8934720,8180,8200,8200,8180,600
20240222,090800,4016720,8220,8180,8220,8180,251
20240222,090700,1961510,8180,8190,8200,8180,98
20240222,090600,1158270,8200,8200,8200,8200,5
20240222,090500,1117270,8220,8220,8220,8220,0
20240222,090400,1117270,8220,8220,8220,8220,0
20240222,090300,1117270,8220,8220,8220,8220,49
20240222,090200,714490,8200,8200,8200,8200,0
20240222,090100,714490,8200,8200,8200,8200,0
20240222,090000,714490,8200,8220,8220,8200,87