KissMeData/067010/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194200,223992370,3815,3815,3815,3815,1878
20240222,194100,223992370,3815,3815,3815,3815,0
20240222,194000,223992370,3815,3815,3815,3815,0
20240222,193900,223992370,3815,3815,3815,3815,0
20240222,193800,223992370,3815,3815,3815,3815,0
20240222,193700,223992370,3815,3815,3815,3815,0
20240222,193600,223992370,3815,3815,3815,3815,0
20240222,193500,223992370,3815,3815,3815,3815,0
20240222,193400,223992370,3815,3815,3815,3815,0
20240222,193300,223992370,3815,3815,3815,3815,0
20240222,193200,223992370,3815,3815,3815,3815,0
20240222,193100,223992370,3815,3815,3815,3815,0
20240222,193000,223992370,3815,3815,3815,3815,0
20240222,192900,223992370,3815,3815,3815,3815,0
20240222,192800,223992370,3815,3815,3815,3815,0
20240222,192700,223992370,3815,3815,3815,3815,0
20240222,192600,223992370,3815,3815,3815,3815,0
20240222,192500,223992370,3815,3815,3815,3815,0
20240222,192400,223992370,3815,3815,3815,3815,0
20240222,192300,223992370,3815,3815,3815,3815,0
20240222,192200,223992370,3815,3815,3815,3815,0
20240222,192100,223992370,3815,3815,3815,3815,0
20240222,192000,223992370,3815,3815,3815,3815,0
20240222,191900,223992370,3815,3815,3815,3815,0
20240222,191800,223992370,3815,3815,3815,3815,0
20240222,191700,223992370,3815,3815,3815,3815,0
20240222,191600,223992370,3815,3815,3815,3815,0
20240222,191500,223992370,3815,3815,3815,3815,0
20240222,191400,223992370,3815,3815,3815,3815,0
20240222,191300,223992370,3815,3815,3815,3815,0
20240222,191200,223992370,3815,3815,3815,3815,1878
20240222,191100,223992370,3815,3815,3815,3815,0
20240222,191000,223992370,3815,3815,3815,3815,0
20240222,190900,223992370,3815,3815,3815,3815,0
20240222,190800,223992370,3815,3815,3815,3815,0
20240222,190700,223992370,3815,3815,3815,3815,0
20240222,190600,223992370,3815,3815,3815,3815,0
20240222,190500,223992370,3815,3815,3815,3815,0
20240222,190400,223992370,3815,3815,3815,3815,0
20240222,190300,223992370,3815,3815,3815,3815,0
20240222,190200,223992370,3815,3815,3815,3815,0
20240222,190100,223992370,3815,3815,3815,3815,0
20240222,190000,223992370,3815,3815,3815,3815,0
20240222,185900,223992370,3815,3815,3815,3815,0
20240222,185800,223992370,3815,3815,3815,3815,0
20240222,185700,223992370,3815,3815,3815,3815,0
20240222,185600,223992370,3815,3815,3815,3815,0
20240222,185500,223992370,3815,3815,3815,3815,0
20240222,185400,223992370,3815,3815,3815,3815,0
20240222,185300,223992370,3815,3815,3815,3815,0
20240222,185200,223992370,3815,3815,3815,3815,0
20240222,185100,223992370,3815,3815,3815,3815,0
20240222,185000,223992370,3815,3815,3815,3815,0
20240222,184900,223992370,3815,3815,3815,3815,0
20240222,184800,223992370,3815,3815,3815,3815,0
20240222,184700,223992370,3815,3815,3815,3815,0
20240222,184600,223992370,3815,3815,3815,3815,0
20240222,184500,223992370,3815,3815,3815,3815,0
20240222,184400,223992370,3815,3815,3815,3815,0
20240222,184300,223992370,3815,3815,3815,3815,0
20240222,184200,223992370,3815,3815,3815,3815,1878
20240222,184100,223992370,3815,3815,3815,3815,0
20240222,184000,223992370,3815,3815,3815,3815,0
20240222,183900,223992370,3815,3815,3815,3815,0
20240222,183800,223992370,3815,3815,3815,3815,0
20240222,183700,223992370,3815,3815,3815,3815,0
20240222,183600,223992370,3815,3815,3815,3815,0
20240222,183500,223992370,3815,3815,3815,3815,0
20240222,183400,223992370,3815,3815,3815,3815,0
20240222,183300,223992370,3815,3815,3815,3815,0
20240222,183200,223992370,3815,3815,3815,3815,0
20240222,183100,223992370,3815,3815,3815,3815,0
20240222,183000,223992370,3815,3815,3815,3815,0
20240222,182900,223992370,3815,3815,3815,3815,0
20240222,182800,223992370,3815,3815,3815,3815,0
20240222,182700,223992370,3815,3815,3815,3815,0
20240222,182600,223992370,3815,3815,3815,3815,0
20240222,182500,223992370,3815,3815,3815,3815,0
20240222,182400,223992370,3815,3815,3815,3815,0
20240222,182300,223992370,3815,3815,3815,3815,0
20240222,182200,223992370,3815,3815,3815,3815,0
20240222,182100,223992370,3815,3815,3815,3815,0
20240222,182000,223992370,3815,3815,3815,3815,0
20240222,181900,223992370,3815,3815,3815,3815,0
20240222,181800,223992370,3815,3815,3815,3815,0
20240222,181700,223992370,3815,3815,3815,3815,0
20240222,181600,223992370,3815,3815,3815,3815,0
20240222,181500,223992370,3815,3815,3815,3815,0
20240222,181400,223992370,3815,3815,3815,3815,0
20240222,181300,223992370,3815,3815,3815,3815,0
20240222,181200,223992370,3815,3815,3815,3815,1878
20240222,181100,223992370,3815,3815,3815,3815,0
20240222,181000,223992370,3815,3815,3815,3815,0
20240222,180900,223992370,3815,3815,3815,3815,0
20240222,180800,223992370,3815,3815,3815,3815,0
20240222,180700,223992370,3815,3815,3815,3815,0
20240222,180600,223992370,3815,3815,3815,3815,0
20240222,180500,223992370,3815,3815,3815,3815,0
20240222,180400,223992370,3815,3815,3815,3815,0
20240222,180300,223992370,3815,3815,3815,3815,0
20240222,180200,223992370,3815,3815,3815,3815,0
20240222,180100,223992370,3815,3815,3815,3815,0
20240222,180000,223992370,3815,3815,3815,3815,0
20240222,175900,223992370,3815,3815,3815,3815,0
20240222,175800,223992370,3815,3815,3815,3815,0
20240222,175700,223992370,3815,3815,3815,3815,0
20240222,175600,223992370,3815,3815,3815,3815,0
20240222,175500,223992370,3815,3815,3815,3815,0
20240222,175400,223992370,3815,3815,3815,3815,0
20240222,175300,223992370,3815,3815,3815,3815,0
20240222,175200,223992370,3815,3815,3815,3815,0
20240222,175100,223992370,3815,3815,3815,3815,0
20240222,175000,223992370,3815,3815,3815,3815,0
20240222,174900,223992370,3815,3815,3815,3815,0
20240222,174800,223992370,3815,3815,3815,3815,0
20240222,174700,223992370,3815,3815,3815,3815,0
20240222,174600,223992370,3815,3815,3815,3815,0
20240222,174500,223992370,3815,3815,3815,3815,0
20240222,174400,223992370,3815,3815,3815,3815,0
20240222,174300,223992370,3815,3815,3815,3815,0
20240222,174200,223992370,3815,3815,3815,3815,1878
20240222,174100,223992370,3815,3815,3815,3815,0
20240222,174000,223992370,3815,3815,3815,3815,0
20240222,173900,223992370,3815,3815,3815,3815,0
20240222,173800,223992370,3815,3815,3815,3815,0
20240222,173700,223992370,3815,3815,3815,3815,0
20240222,173600,223992370,3815,3815,3815,3815,0
20240222,173500,223992370,3815,3815,3815,3815,0
20240222,173400,223992370,3815,3815,3815,3815,0
20240222,173300,223992370,3815,3815,3815,3815,0
20240222,173200,223992370,3815,3815,3815,3815,0
20240222,173100,223992370,3815,3815,3815,3815,0
20240222,173000,223992370,3815,3815,3815,3815,0
20240222,172900,223992370,3815,3815,3815,3815,0
20240222,172800,223992370,3815,3815,3815,3815,0
20240222,172700,223992370,3815,3815,3815,3815,0
20240222,172600,223992370,3815,3815,3815,3815,0
20240222,172500,223992370,3815,3815,3815,3815,0
20240222,172400,223992370,3815,3815,3815,3815,0
20240222,172300,223992370,3815,3815,3815,3815,0
20240222,172200,223992370,3815,3815,3815,3815,0
20240222,172100,223992370,3815,3815,3815,3815,0
20240222,172000,223992370,3815,3815,3815,3815,0
20240222,171900,223992370,3815,3815,3815,3815,0
20240222,171800,223992370,3815,3815,3815,3815,0
20240222,171700,223992370,3815,3815,3815,3815,0
20240222,171600,223992370,3815,3815,3815,3815,0
20240222,171500,223992370,3815,3815,3815,3815,0
20240222,171400,223992370,3815,3815,3815,3815,0
20240222,171300,223992370,3815,3815,3815,3815,0
20240222,171200,223992370,3815,3815,3815,3815,1878
20240222,171100,223992370,3815,3815,3815,3815,0
20240222,171000,223992370,3815,3815,3815,3815,0
20240222,170900,223992370,3815,3815,3815,3815,0
20240222,170800,223992370,3815,3815,3815,3815,0
20240222,170700,223992370,3815,3815,3815,3815,0
20240222,170600,223992370,3815,3815,3815,3815,0
20240222,170500,223992370,3815,3815,3815,3815,0
20240222,170400,223992370,3815,3815,3815,3815,0
20240222,170300,223992370,3815,3815,3815,3815,0
20240222,170200,223992370,3815,3815,3815,3815,0
20240222,170100,223992370,3815,3815,3815,3815,0
20240222,170000,223992370,3815,3815,3815,3815,0
20240222,165900,223992370,3815,3815,3815,3815,0
20240222,165800,223992370,3815,3815,3815,3815,0
20240222,165700,223992370,3815,3815,3815,3815,0
20240222,165600,223992370,3815,3815,3815,3815,0
20240222,165500,223992370,3815,3815,3815,3815,0
20240222,165400,223992370,3815,3815,3815,3815,0
20240222,165300,223992370,3815,3815,3815,3815,0
20240222,165200,223992370,3815,3815,3815,3815,0
20240222,165100,223992370,3815,3815,3815,3815,0
20240222,165000,223992370,3815,3815,3815,3815,0
20240222,164900,223992370,3815,3815,3815,3815,0
20240222,164800,223992370,3815,3815,3815,3815,0
20240222,164700,223992370,3815,3815,3815,3815,0
20240222,164600,223992370,3815,3815,3815,3815,0
20240222,164500,223992370,3815,3815,3815,3815,0
20240222,164400,223992370,3815,3815,3815,3815,0
20240222,164300,223992370,3815,3815,3815,3815,0
20240222,164200,223992370,3815,3815,3815,3815,1878
20240222,164100,223992370,3815,3815,3815,3815,0
20240222,164000,223992370,3815,3815,3815,3815,0
20240222,163900,223992370,3815,3815,3815,3815,0
20240222,163800,223992370,3815,3815,3815,3815,0
20240222,163700,223992370,3815,3815,3815,3815,0
20240222,163600,223992370,3815,3815,3815,3815,0
20240222,163500,223992370,3815,3815,3815,3815,0
20240222,163400,223992370,3815,3815,3815,3815,0
20240222,163300,223992370,3815,3815,3815,3815,0
20240222,163200,223992370,3815,3815,3815,3815,0
20240222,163100,223992370,3815,3815,3815,3815,0
20240222,163000,223992370,3815,3815,3815,3815,0
20240222,162900,223992370,3815,3815,3815,3815,0
20240222,162800,223992370,3815,3815,3815,3815,0
20240222,162700,223992370,3815,3815,3815,3815,0
20240222,162600,223992370,3815,3815,3815,3815,0
20240222,162500,223992370,3815,3815,3815,3815,0
20240222,162400,223992370,3815,3815,3815,3815,0
20240222,162300,223992370,3815,3815,3815,3815,0
20240222,162200,223992370,3815,3815,3815,3815,0
20240222,162100,223992370,3815,3815,3815,3815,0
20240222,162000,223992370,3815,3815,3815,3815,0
20240222,161900,223992370,3815,3815,3815,3815,0
20240222,161800,223992370,3815,3815,3815,3815,0
20240222,161700,223992370,3815,3815,3815,3815,0
20240222,161600,223992370,3815,3815,3815,3815,0
20240222,161500,223992370,3815,3815,3815,3815,0
20240222,161400,223992370,3815,3815,3815,3815,0
20240222,161300,223992370,3815,3815,3815,3815,0
20240222,161200,223992370,3815,3815,3815,3815,1878
20240222,161100,223992370,3815,3815,3815,3815,0
20240222,161000,223992370,3815,3815,3815,3815,0
20240222,160900,223992370,3815,3815,3815,3815,0
20240222,160800,223992370,3815,3815,3815,3815,0
20240222,160700,223992370,3815,3815,3815,3815,0
20240222,160600,223992370,3815,3815,3815,3815,0
20240222,160500,223992370,3815,3815,3815,3815,0
20240222,160400,223992370,3815,3815,3815,3815,0
20240222,160300,223992370,3815,3815,3815,3815,0
20240222,160200,223992370,3815,3815,3815,3815,0
20240222,160100,223992370,3815,3815,3815,3815,0
20240222,160000,223992370,3815,3815,3815,3815,0
20240222,155900,223992370,3815,3815,3815,3815,0
20240222,155800,223992370,3815,3815,3815,3815,0
20240222,155700,223992370,3815,3815,3815,3815,0
20240222,155600,223992370,3815,3815,3815,3815,0
20240222,155500,223992370,3815,3815,3815,3815,0
20240222,155400,223992370,3815,3815,3815,3815,0
20240222,155300,223992370,3815,3815,3815,3815,0
20240222,155200,223992370,3815,3815,3815,3815,0
20240222,155100,223992370,3815,3815,3815,3815,0
20240222,155000,223992370,3815,3815,3815,3815,0
20240222,154900,223992370,3815,3815,3815,3815,0
20240222,154800,223992370,3815,3815,3815,3815,0
20240222,154700,223992370,3815,3815,3815,3815,0
20240222,154600,223992370,3815,3815,3815,3815,0
20240222,154500,223992370,3815,3815,3815,3815,0
20240222,154400,223992370,3815,3815,3815,3815,0
20240222,154300,223992370,3815,3815,3815,3815,0
20240222,154200,223992370,3815,3815,3815,3815,1878
20240222,154100,223992370,3815,3815,3815,3815,0
20240222,154000,223992370,3815,3815,3815,3815,0
20240222,153900,223992370,3815,3815,3815,3815,0
20240222,153800,223992370,3815,3815,3815,3815,0
20240222,153700,223992370,3815,3815,3815,3815,0
20240222,153600,223992370,3815,3815,3815,3815,0
20240222,153500,223992370,3815,3815,3815,3815,0
20240222,153400,223992370,3815,3815,3815,3815,0
20240222,153300,223992370,3815,3815,3815,3815,0
20240222,153200,223992370,3815,3815,3815,3815,0
20240222,153100,223992370,3815,3815,3815,3815,0
20240222,153000,223992370,3815,3815,3815,3815,1878
20240222,152900,216827800,3815,3815,3815,3815,0
20240222,152800,216827800,3815,3815,3815,3815,0
20240222,152700,216827800,3815,3815,3815,3815,0
20240222,152600,216827800,3815,3815,3815,3815,0
20240222,152500,216827800,3815,3815,3815,3815,0
20240222,152400,216827800,3815,3815,3815,3815,0
20240222,152300,216827800,3815,3815,3815,3815,0
20240222,152200,216827800,3815,3815,3815,3815,0
20240222,152100,216827800,3815,3815,3815,3815,0
20240222,152000,216827800,3815,3815,3815,3815,0
20240222,151900,216827800,3815,3815,3815,3815,0
20240222,151800,216827800,3815,3810,3815,3800,238
20240222,151700,215921205,3810,3810,3815,3790,2083
20240222,151600,208022640,3810,3800,3810,3800,201
20240222,151500,207257030,3800,3800,3800,3800,376
20240222,151400,205828230,3800,3800,3800,3800,109
20240222,151300,205414030,3795,3795,3795,3795,50
20240222,151200,205224280,3795,3810,3810,3795,1015
20240222,151100,201368210,3800,3805,3805,3800,110
20240222,151000,200950175,3810,3810,3815,3810,135
20240222,150900,200435810,3810,3810,3810,3810,0
20240222,150800,200435810,3810,3810,3810,3810,0
20240222,150700,200435810,3810,3810,3815,3810,4
20240222,150600,200420560,3815,3815,3815,3815,0
20240222,150500,200420560,3815,3815,3815,3815,0
20240222,150400,200420560,3815,3815,3815,3815,0
20240222,150300,200420560,3815,3815,3815,3815,15
20240222,150200,200363335,3815,3815,3815,3815,0
20240222,150100,200363335,3815,3815,3815,3815,0
20240222,150000,200363335,3815,3800,3815,3800,1596
20240222,145900,194298505,3795,3795,3795,3795,0
20240222,145800,194298505,3795,3795,3795,3795,243
20240222,145700,193376320,3800,3800,3800,3800,0
20240222,145600,193376320,3800,3800,3800,3800,0
20240222,145500,193376320,3800,3800,3800,3800,2
20240222,145400,193368720,3800,3800,3800,3800,0
20240222,145300,193368720,3800,3800,3800,3800,152
20240222,145200,192791120,3800,3800,3800,3800,0
20240222,145100,192791120,3800,3800,3800,3800,45
20240222,145000,192620120,3800,3800,3800,3800,0
20240222,144900,192620120,3800,3800,3800,3800,0
20240222,144800,192620120,3800,3800,3800,3800,0
20240222,144700,192620120,3800,3800,3800,3800,0
20240222,144600,192620120,3800,3800,3800,3800,0
20240222,144500,192620120,3800,3800,3800,3800,0
20240222,144400,192620120,3800,3800,3800,3800,0
20240222,144300,192620120,3800,3800,3800,3800,10
20240222,144200,192582120,3800,3800,3800,3800,0
20240222,144100,192582120,3800,3800,3800,3800,50
20240222,144000,192392120,3795,3795,3795,3795,104
20240222,143900,191997440,3795,3795,3795,3795,0
20240222,143800,191997440,3795,3795,3795,3795,0
20240222,143700,191997440,3795,3795,3795,3795,0
20240222,143600,191997440,3795,3795,3795,3795,0
20240222,143500,191997440,3795,3795,3795,3795,0
20240222,143400,191997440,3795,3795,3795,3795,0
20240222,143300,191997440,3795,3795,3795,3795,5
20240222,143200,191978465,3795,3795,3795,3795,126
20240222,143100,191500295,3780,3780,3780,3780,245
20240222,143000,190574195,3780,3780,3780,3780,1
20240222,142900,190570415,3775,3775,3775,3775,0
20240222,142800,190570415,3775,3775,3775,3775,159
20240222,142700,189970190,3765,3765,3765,3765,0
20240222,142600,189970190,3765,3765,3765,3765,0
20240222,142500,189970190,3765,3780,3780,3765,1850
20240222,142400,182997670,3780,3780,3780,3780,0
20240222,142300,182997670,3780,3780,3780,3780,10
20240222,142200,182959870,3780,3780,3780,3780,263
20240222,142100,181965730,3800,3800,3800,3800,0
20240222,142000,181965730,3800,3785,3800,3780,997
20240222,141900,178194145,3790,3790,3790,3790,622
20240222,141800,175836765,3790,3790,3790,3790,0
20240222,141700,175836765,3790,3790,3790,3790,0
20240222,141600,175836765,3790,3790,3790,3790,0
20240222,141500,175836765,3790,3790,3790,3790,0
20240222,141400,175836765,3790,3790,3790,3790,0
20240222,141300,175836765,3790,3790,3790,3790,0
20240222,141200,175836765,3790,3795,3795,3790,870
20240222,141100,172536465,3800,3800,3800,3800,18
20240222,141000,172468065,3795,3795,3795,3795,0
20240222,140900,172468065,3795,3795,3795,3795,0
20240222,140800,172468065,3795,3795,3795,3795,0
20240222,140700,172468065,3795,3795,3795,3795,0
20240222,140600,172468065,3795,3795,3795,3795,33
20240222,140500,172342830,3795,3795,3795,3795,0
20240222,140400,172342830,3795,3795,3795,3795,0
20240222,140300,172342830,3795,3795,3795,3795,0
20240222,140200,172342830,3795,3795,3795,3795,6
20240222,140100,172320060,3795,3795,3795,3795,0
20240222,140000,172320060,3795,3795,3795,3795,0
20240222,135900,172320060,3795,3795,3795,3795,0
20240222,135800,172320060,3795,3795,3795,3795,5
20240222,135700,172301085,3795,3795,3795,3795,0
20240222,135600,172301085,3795,3795,3795,3795,10
20240222,135500,172263135,3795,3795,3795,3795,0
20240222,135400,172263135,3795,3795,3795,3795,0
20240222,135300,172263135,3795,3795,3795,3795,0
20240222,135200,172263135,3795,3795,3795,3795,50
20240222,135100,172073385,3795,3795,3795,3795,149
20240222,135000,171507930,3795,3795,3795,3795,0
20240222,134900,171507930,3795,3800,3800,3795,911
20240222,134800,168047655,3805,3805,3805,3805,0
20240222,134700,168047655,3805,3805,3805,3805,1200
20240222,134600,163481655,3800,3800,3800,3800,2000
20240222,134500,155881655,3805,3805,3805,3805,0
20240222,134400,155881655,3805,3805,3805,3805,0
20240222,134300,155881655,3805,3805,3805,3805,0
20240222,134200,155881655,3805,3805,3805,3805,0
20240222,134100,155881655,3805,3805,3805,3805,62
20240222,134000,155645745,3805,3805,3805,3805,0
20240222,133900,155645745,3805,3805,3805,3805,0
20240222,133800,155645745,3805,3805,3805,3805,0
20240222,133700,155645745,3805,3805,3805,3805,0
20240222,133600,155645745,3805,3805,3805,3805,0
20240222,133500,155645745,3805,3805,3805,3805,26
20240222,133400,155546815,3805,3805,3805,3805,1000
20240222,133300,151741815,3805,3805,3805,3805,0
20240222,133200,151741815,3805,3805,3805,3805,0
20240222,133100,151741815,3805,3805,3805,3805,30
20240222,133000,151627665,3800,3800,3800,3800,110
20240222,132900,151209665,3805,3805,3805,3805,10
20240222,132800,151171615,3805,3805,3805,3805,1100
20240222,132700,146986115,3800,3800,3800,3800,0
20240222,132600,146986115,3800,3800,3800,3800,0
20240222,132500,146986115,3800,3800,3800,3800,0
20240222,132400,146986115,3800,3800,3800,3800,0
20240222,132300,146986115,3800,3800,3800,3800,80
20240222,132200,146682115,3805,3805,3805,3805,65
20240222,132100,146434790,3810,3810,3810,3810,0
20240222,132000,146434790,3810,3810,3810,3810,0
20240222,131900,146434790,3810,3810,3810,3810,0
20240222,131800,146434790,3810,3810,3810,3810,100
20240222,131700,146053790,3805,3805,3805,3805,50
20240222,131600,145863540,3805,3805,3805,3805,0
20240222,131500,145863540,3805,3805,3805,3805,0
20240222,131400,145863540,3805,3800,3805,3800,301
20240222,131300,144718240,3800,3800,3800,3800,0
20240222,131200,144718240,3800,3805,3805,3800,5320
20240222,131100,124489075,3810,3810,3810,3810,0
20240222,131000,124489075,3810,3810,3810,3810,0
20240222,130900,124489075,3810,3810,3810,3810,0
20240222,130800,124489075,3810,3810,3810,3810,47
20240222,130700,124310005,3810,3815,3815,3810,4
20240222,130600,124294760,3810,3810,3810,3810,0
20240222,130500,124294760,3810,3810,3810,3810,0
20240222,130400,124294760,3810,3810,3810,3810,0
20240222,130300,124294760,3810,3810,3810,3810,0
20240222,130200,124294760,3810,3810,3810,3810,0
20240222,130100,124294760,3810,3810,3810,3810,0
20240222,130000,124294760,3810,3810,3810,3810,1413
20240222,125900,118911230,3815,3815,3815,3815,0
20240222,125800,118911230,3815,3815,3815,3815,0
20240222,125700,118911230,3815,3815,3815,3815,0
20240222,125600,118911230,3815,3815,3815,3815,0
20240222,125500,118911230,3815,3815,3815,3815,50
20240222,125400,118720480,3815,3815,3815,3815,30
20240222,125300,118606030,3815,3815,3815,3815,0
20240222,125200,118606030,3815,3815,3815,3815,0
20240222,125100,118606030,3815,3815,3815,3815,0
20240222,125000,118606030,3815,3815,3815,3815,0
20240222,124900,118606030,3815,3815,3815,3815,0
20240222,124800,118606030,3815,3815,3815,3815,0
20240222,124700,118606030,3815,3815,3815,3815,0
20240222,124600,118606030,3815,3815,3815,3815,0
20240222,124500,118606030,3815,3815,3815,3815,0
20240222,124400,118606030,3815,3815,3815,3815,0
20240222,124300,118606030,3815,3815,3815,3815,0
20240222,124200,118606030,3815,3815,3815,3815,0
20240222,124100,118606030,3815,3815,3815,3815,0
20240222,124000,118606030,3815,3815,3815,3815,250
20240222,123900,117652280,3810,3810,3810,3810,1
20240222,123800,117648470,3810,3810,3810,3810,0
20240222,123700,117648470,3810,3810,3810,3810,0
20240222,123600,117648470,3810,3810,3810,3810,0
20240222,123500,117648470,3810,3810,3810,3810,10
20240222,123400,117610370,3815,3815,3815,3815,299
20240222,123300,116469685,3810,3810,3810,3810,0
20240222,123200,116469685,3810,3810,3810,3810,22
20240222,123100,116385865,3815,3810,3815,3810,181
20240222,123000,115696145,3815,3815,3815,3815,0
20240222,122900,115696145,3815,3815,3815,3815,103
20240222,122800,115303200,3815,3815,3815,3815,0
20240222,122700,115303200,3815,3815,3815,3815,0
20240222,122600,115303200,3815,3815,3815,3815,0
20240222,122500,115303200,3815,3815,3815,3815,0
20240222,122400,115303200,3815,3815,3815,3815,0
20240222,122300,115303200,3815,3815,3815,3815,0
20240222,122200,115303200,3815,3815,3815,3815,0
20240222,122100,115303200,3815,3815,3815,3815,0
20240222,122000,115303200,3815,3815,3815,3815,0
20240222,121900,115303200,3815,3815,3815,3815,0
20240222,121800,115303200,3815,3815,3815,3815,0
20240222,121700,115303200,3815,3815,3815,3815,0
20240222,121600,115303200,3815,3815,3815,3815,0
20240222,121500,115303200,3815,3815,3815,3815,0
20240222,121400,115303200,3815,3815,3815,3815,0
20240222,121300,115303200,3815,3815,3815,3815,0
20240222,121200,115303200,3815,3815,3815,3815,0
20240222,121100,115303200,3815,3815,3815,3815,0
20240222,121000,115303200,3815,3815,3815,3815,0
20240222,120900,115303200,3815,3815,3815,3815,0
20240222,120800,115303200,3815,3815,3815,3815,0
20240222,120700,115303200,3815,3815,3815,3815,0
20240222,120600,115303200,3815,3815,3815,3815,117
20240222,120500,114856845,3815,3815,3815,3815,61
20240222,120400,114624130,3815,3815,3815,3815,99
20240222,120300,114246445,3815,3815,3815,3815,1
20240222,120200,114242630,3815,3815,3815,3815,0
20240222,120100,114242630,3815,3815,3815,3815,0
20240222,120000,114242630,3815,3815,3815,3815,0
20240222,115900,114242630,3815,3815,3815,3815,0
20240222,115800,114242630,3815,3815,3815,3815,0
20240222,115700,114242630,3815,3815,3815,3815,0
20240222,115600,114242630,3815,3815,3815,3815,0
20240222,115500,114242630,3815,3815,3815,3815,0
20240222,115400,114242630,3815,3815,3815,3815,0
20240222,115300,114242630,3815,3815,3815,3815,0
20240222,115200,114242630,3815,3815,3815,3815,17
20240222,115100,114177775,3810,3810,3810,3810,0
20240222,115000,114177775,3810,3810,3810,3810,0
20240222,114900,114177775,3810,3815,3815,3810,411
20240222,114800,112611810,3815,3815,3815,3815,60
20240222,114700,112382910,3825,3825,3825,3825,0
20240222,114600,112382910,3825,3825,3825,3825,0
20240222,114500,112382910,3825,3825,3825,3825,0
20240222,114400,112382910,3825,3825,3825,3825,1
20240222,114300,112379085,3815,3815,3815,3815,0
20240222,114200,112379085,3815,3815,3815,3815,0
20240222,114100,112379085,3815,3815,3815,3815,1580
20240222,114000,106351385,3815,3815,3815,3815,415
20240222,113900,104768160,3830,3820,3830,3820,152
20240222,113800,104186200,3820,3820,3820,3820,0
20240222,113700,104186200,3820,3820,3820,3820,0
20240222,113600,104186200,3820,3820,3820,3820,0
20240222,113500,104186200,3820,3820,3820,3820,0
20240222,113400,104186200,3820,3820,3820,3820,0
20240222,113300,104186200,3820,3820,3820,3820,0
20240222,113200,104186200,3820,3820,3820,3820,0
20240222,113100,104186200,3820,3820,3820,3820,0
20240222,113000,104186200,3820,3820,3820,3820,0
20240222,112900,104186200,3820,3825,3825,3820,308
20240222,112800,103009635,3820,3820,3820,3820,0
20240222,112700,103009635,3820,3820,3820,3820,0
20240222,112600,103009635,3820,3820,3820,3820,0
20240222,112500,103009635,3820,3820,3820,3820,0
20240222,112400,103009635,3820,3820,3820,3820,0
20240222,112300,103009635,3820,3820,3820,3820,0
20240222,112200,103009635,3820,3820,3820,3820,0
20240222,112100,103009635,3820,3820,3820,3820,0
20240222,112000,103009635,3820,3820,3820,3820,0
20240222,111900,103009635,3820,3820,3820,3820,0
20240222,111800,103009635,3820,3820,3820,3820,0
20240222,111700,103009635,3820,3820,3820,3820,0
20240222,111600,103009635,3820,3820,3820,3820,0
20240222,111500,103009635,3820,3820,3820,3820,2
20240222,111400,103001995,3820,3825,3825,3820,494
20240222,111300,101113020,3825,3825,3825,3825,0
20240222,111200,101113020,3825,3825,3825,3825,0
20240222,111100,101113020,3825,3825,3825,3825,0
20240222,111000,101113020,3825,3825,3825,3825,21
20240222,110900,101032695,3825,3825,3825,3825,0
20240222,110800,101032695,3825,3825,3825,3825,0
20240222,110700,101032695,3825,3825,3825,3825,0
20240222,110600,101032695,3825,3825,3825,3825,288
20240222,110500,99931095,3820,3820,3820,3820,0
20240222,110400,99931095,3820,3820,3820,3820,0
20240222,110300,99931095,3820,3820,3820,3820,0
20240222,110200,99931095,3820,3820,3820,3820,0
20240222,110100,99931095,3820,3820,3820,3820,0
20240222,110000,99931095,3820,3820,3820,3820,2
20240222,105900,99923455,3825,3825,3825,3825,0
20240222,105800,99923455,3825,3825,3825,3825,20
20240222,105700,99846955,3820,3820,3820,3820,93
20240222,105600,99491695,3820,3815,3820,3810,161
20240222,105500,98877740,3815,3815,3815,3815,0
20240222,105400,98877740,3815,3815,3815,3815,0
20240222,105300,98877740,3815,3815,3815,3815,10
20240222,105200,98839590,3815,3815,3815,3815,0
20240222,105100,98839590,3815,3815,3815,3815,0
20240222,105000,98839590,3815,3815,3815,3815,0
20240222,104900,98839590,3815,3815,3815,3815,0
20240222,104800,98839590,3815,3815,3815,3815,0
20240222,104700,98839590,3815,3815,3815,3815,0
20240222,104600,98839590,3815,3815,3815,3815,0
20240222,104500,98839590,3815,3815,3815,3815,0
20240222,104400,98839590,3815,3815,3815,3815,0
20240222,104300,98839590,3815,3815,3815,3815,0
20240222,104200,98839590,3815,3815,3815,3815,0
20240222,104100,98839590,3815,3815,3815,3815,0
20240222,104000,98839590,3815,3815,3815,3815,0
20240222,103900,98839590,3815,3815,3815,3815,470
20240222,103800,97046540,3815,3815,3815,3815,206
20240222,103700,96260650,3815,3815,3815,3815,4
20240222,103600,96245390,3815,3815,3815,3815,0
20240222,103500,96245390,3815,3815,3815,3815,0
20240222,103400,96245390,3815,3815,3815,3815,0
20240222,103300,96245390,3815,3815,3815,3815,277
20240222,103200,95188635,3810,3810,3810,3810,110
20240222,103100,94769535,3810,3810,3810,3810,0
20240222,103000,94769535,3810,3810,3810,3810,0
20240222,102900,94769535,3810,3810,3810,3810,0
20240222,102800,94769535,3810,3810,3810,3810,0
20240222,102700,94769535,3810,3810,3810,3810,2
20240222,102600,94761915,3815,3815,3815,3815,2
20240222,102500,94754285,3810,3810,3810,3810,539
20240222,102400,92700695,3815,3815,3815,3815,0
20240222,102300,92700695,3815,3815,3815,3815,150
20240222,102200,92128445,3815,3815,3815,3815,100
20240222,102100,91746945,3815,3815,3815,3815,0
20240222,102000,91746945,3815,3815,3815,3815,0
20240222,101900,91746945,3815,3815,3815,3815,220
20240222,101800,90907645,3815,3815,3815,3815,569
20240222,101700,88736910,3815,3815,3815,3815,0
20240222,101600,88736910,3815,3815,3815,3815,0
20240222,101500,88736910,3815,3815,3815,3815,1
20240222,101400,88733095,3820,3820,3820,3820,0
20240222,101300,88733095,3820,3820,3820,3820,100
20240222,101200,88351095,3820,3820,3820,3820,0
20240222,101100,88351095,3820,3820,3820,3820,10
20240222,101000,88312895,3825,3825,3825,3825,0
20240222,100900,88312895,3825,3810,3825,3810,48
20240222,100800,88130000,3810,3810,3810,3810,0
20240222,100700,88130000,3810,3815,3815,3810,500
20240222,100600,86224305,3820,3820,3820,3820,0
20240222,100500,86224305,3820,3820,3820,3820,0
20240222,100400,86224305,3820,3820,3820,3820,0
20240222,100300,86224305,3820,3820,3820,3820,122
20240222,100200,85758265,3830,3830,3830,3830,715
20240222,100100,83019815,3830,3830,3830,3830,1
20240222,100000,83015985,3820,3820,3820,3820,5
20240222,095900,82996885,3820,3820,3820,3820,0
20240222,095800,82996885,3820,3820,3820,3820,0
20240222,095700,82996885,3820,3820,3820,3820,0
20240222,095600,82996885,3820,3820,3820,3820,373
20240222,095500,81572025,3820,3820,3820,3820,0
20240222,095400,81572025,3820,3820,3820,3820,1
20240222,095300,81568205,3820,3820,3820,3820,0
20240222,095200,81568205,3820,3820,3820,3820,2
20240222,095100,81560565,3815,3815,3815,3815,0
20240222,095000,81560565,3815,3815,3815,3815,1
20240222,094900,81556750,3815,3815,3815,3815,13
20240222,094800,81507155,3820,3820,3820,3820,66
20240222,094700,81255035,3825,3825,3825,3825,0
20240222,094600,81255035,3825,3825,3825,3825,1
20240222,094500,81251210,3825,3820,3825,3820,671
20240222,094400,78686005,3815,3810,3815,3810,219
20240222,094300,77851465,3815,3815,3815,3815,18
20240222,094200,77782795,3815,3815,3815,3815,5
20240222,094100,77763720,3815,3815,3815,3815,2
20240222,094000,77756090,3810,3810,3810,3810,499
20240222,093900,75854900,3825,3825,3825,3825,1
20240222,093800,75851075,3805,3805,3805,3805,0
20240222,093700,75851075,3805,3805,3805,3805,304
20240222,093600,74694355,3805,3805,3805,3805,0
20240222,093500,74694355,3805,3805,3805,3805,0
20240222,093400,74694355,3805,3805,3805,3805,0
20240222,093300,74694355,3805,3810,3810,3805,371
20240222,093200,73280925,3805,3805,3805,3805,0
20240222,093100,73280925,3805,3805,3805,3805,0
20240222,093000,73280925,3805,3805,3805,3805,0
20240222,092900,73280925,3805,3825,3825,3805,629
20240222,092800,70887560,3805,3815,3815,3805,1238
20240222,092700,66176930,3820,3820,3820,3820,0
20240222,092600,66176930,3820,3820,3820,3820,700
20240222,092500,63502930,3805,3810,3810,3805,150
20240222,092400,62932170,3805,3805,3805,3805,0
20240222,092300,62932170,3805,3810,3810,3805,57
20240222,092200,62715155,3805,3820,3820,3805,5120
20240222,092100,43214020,3820,3820,3820,3820,0
20240222,092000,43214020,3820,3820,3820,3820,0
20240222,091900,43214020,3820,3820,3820,3820,0
20240222,091800,43214020,3820,3820,3820,3820,30
20240222,091700,43099420,3820,3820,3820,3815,280
20240222,091600,42030075,3820,3820,3820,3820,0
20240222,091500,42030075,3820,3825,3825,3820,47
20240222,091400,41850400,3820,3825,3825,3820,3134
20240222,091300,29868435,3825,3825,3825,3825,0
20240222,091200,29868435,3825,3825,3825,3825,3000
20240222,091100,18393435,3825,3825,3825,3825,0
20240222,091000,18393435,3825,3825,3825,3825,215
20240222,090900,17571060,3845,3845,3845,3845,10
20240222,090800,17532610,3825,3825,3825,3825,20
20240222,090700,17456110,3825,3825,3825,3825,418
20240222,090600,15857260,3825,3825,3825,3825,192
20240222,090500,15122860,3825,3830,3830,3825,316
20240222,090400,13914075,3830,3835,3835,3830,3064
20240222,090300,2178720,3840,3845,3845,3840,364
20240222,090200,780670,3850,3850,3850,3850,0
20240222,090100,780670,3850,3850,3850,3850,2
20240222,090000,772970,3855,3865,3865,3855,200