KissMeData/080010/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194600,99703080,5500,5500,5500,5500,65
20240221,194500,99703080,5500,5500,5500,5500,0
20240221,194400,99703080,5500,5500,5500,5500,0
20240221,194300,99703080,5500,5500,5500,5500,0
20240221,194200,99703080,5500,5500,5500,5500,0
20240221,194100,99703080,5500,5500,5500,5500,0
20240221,194000,99703080,5500,5500,5500,5500,0
20240221,193900,99703080,5500,5500,5500,5500,0
20240221,193800,99703080,5500,5500,5500,5500,0
20240221,193700,99703080,5500,5500,5500,5500,0
20240221,193600,99703080,5500,5500,5500,5500,0
20240221,193500,99703080,5500,5500,5500,5500,0
20240221,193400,99703080,5500,5500,5500,5500,0
20240221,193300,99703080,5500,5500,5500,5500,0
20240221,193200,99703080,5500,5500,5500,5500,0
20240221,193100,99703080,5500,5500,5500,5500,0
20240221,193000,99703080,5500,5500,5500,5500,0
20240221,192900,99703080,5500,5500,5500,5500,0
20240221,192800,99703080,5500,5500,5500,5500,0
20240221,192700,99703080,5500,5500,5500,5500,0
20240221,192600,99703080,5500,5500,5500,5500,0
20240221,192500,99703080,5500,5500,5500,5500,0
20240221,192400,99703080,5500,5500,5500,5500,0
20240221,192300,99703080,5500,5500,5500,5500,0
20240221,192200,99703080,5500,5500,5500,5500,0
20240221,192100,99703080,5500,5500,5500,5500,0
20240221,192000,99703080,5500,5500,5500,5500,0
20240221,191900,99703080,5500,5500,5500,5500,0
20240221,191800,99703080,5500,5500,5500,5500,0
20240221,191700,99703080,5500,5500,5500,5500,0
20240221,191600,99703080,5500,5500,5500,5500,65
20240221,191500,99703080,5500,5500,5500,5500,0
20240221,191400,99703080,5500,5500,5500,5500,0
20240221,191300,99703080,5500,5500,5500,5500,0
20240221,191200,99703080,5500,5500,5500,5500,0
20240221,191100,99703080,5500,5500,5500,5500,0
20240221,191000,99703080,5500,5500,5500,5500,0
20240221,190900,99703080,5500,5500,5500,5500,0
20240221,190800,99703080,5500,5500,5500,5500,0
20240221,190700,99703080,5500,5500,5500,5500,0
20240221,190600,99703080,5500,5500,5500,5500,0
20240221,190500,99703080,5500,5500,5500,5500,0
20240221,190400,99703080,5500,5500,5500,5500,0
20240221,190300,99703080,5500,5500,5500,5500,0
20240221,190200,99703080,5500,5500,5500,5500,0
20240221,190100,99703080,5500,5500,5500,5500,0
20240221,190000,99703080,5500,5500,5500,5500,0
20240221,185900,99703080,5500,5500,5500,5500,0
20240221,185800,99703080,5500,5500,5500,5500,0
20240221,185700,99703080,5500,5500,5500,5500,0
20240221,185600,99703080,5500,5500,5500,5500,0
20240221,185500,99703080,5500,5500,5500,5500,0
20240221,185400,99703080,5500,5500,5500,5500,0
20240221,185300,99703080,5500,5500,5500,5500,0
20240221,185200,99703080,5500,5500,5500,5500,0
20240221,185100,99703080,5500,5500,5500,5500,0
20240221,185000,99703080,5500,5500,5500,5500,0
20240221,184900,99703080,5500,5500,5500,5500,0
20240221,184800,99703080,5500,5500,5500,5500,0
20240221,184700,99703080,5500,5500,5500,5500,0
20240221,184600,99703080,5500,5500,5500,5500,65
20240221,184500,99703080,5500,5500,5500,5500,0
20240221,184400,99703080,5500,5500,5500,5500,0
20240221,184300,99703080,5500,5500,5500,5500,0
20240221,184200,99703080,5500,5500,5500,5500,0
20240221,184100,99703080,5500,5500,5500,5500,0
20240221,184000,99703080,5500,5500,5500,5500,0
20240221,183900,99703080,5500,5500,5500,5500,0
20240221,183800,99703080,5500,5500,5500,5500,0
20240221,183700,99703080,5500,5500,5500,5500,0
20240221,183600,99703080,5500,5500,5500,5500,0
20240221,183500,99703080,5500,5500,5500,5500,0
20240221,183400,99703080,5500,5500,5500,5500,0
20240221,183300,99703080,5500,5500,5500,5500,0
20240221,183200,99703080,5500,5500,5500,5500,0
20240221,183100,99703080,5500,5500,5500,5500,0
20240221,183000,99703080,5500,5500,5500,5500,0
20240221,182900,99703080,5500,5500,5500,5500,0
20240221,182800,99703080,5500,5500,5500,5500,0
20240221,182700,99703080,5500,5500,5500,5500,0
20240221,182600,99703080,5500,5500,5500,5500,0
20240221,182500,99703080,5500,5500,5500,5500,0
20240221,182400,99703080,5500,5500,5500,5500,0
20240221,182300,99703080,5500,5500,5500,5500,0
20240221,182200,99703080,5500,5500,5500,5500,0
20240221,182100,99703080,5500,5500,5500,5500,0
20240221,182000,99703080,5500,5500,5500,5500,0
20240221,181900,99703080,5500,5500,5500,5500,0
20240221,181800,99703080,5500,5500,5500,5500,0
20240221,181700,99703080,5500,5500,5500,5500,0
20240221,181600,99703080,5500,5500,5500,5500,65
20240221,181500,99703080,5500,5500,5500,5500,0
20240221,181400,99703080,5500,5500,5500,5500,0
20240221,181300,99703080,5500,5500,5500,5500,0
20240221,181200,99703080,5500,5500,5500,5500,0
20240221,181100,99703080,5500,5500,5500,5500,0
20240221,181000,99703080,5500,5500,5500,5500,0
20240221,180900,99703080,5500,5500,5500,5500,0
20240221,180800,99703080,5500,5500,5500,5500,0
20240221,180700,99703080,5500,5500,5500,5500,0
20240221,180600,99703080,5500,5500,5500,5500,0
20240221,180500,99703080,5500,5500,5500,5500,0
20240221,180400,99703080,5500,5500,5500,5500,0
20240221,180300,99703080,5500,5500,5500,5500,0
20240221,180200,99703080,5500,5500,5500,5500,0
20240221,180100,99703080,5500,5500,5500,5500,0
20240221,180000,99703080,5500,5500,5500,5500,0
20240221,175900,99703080,5500,5500,5500,5500,0
20240221,175800,99703080,5500,5500,5500,5500,0
20240221,175700,99703080,5500,5500,5500,5500,0
20240221,175600,99703080,5500,5500,5500,5500,0
20240221,175500,99703080,5500,5500,5500,5500,0
20240221,175400,99703080,5500,5500,5500,5500,0
20240221,175300,99703080,5500,5500,5500,5500,0
20240221,175200,99703080,5500,5500,5500,5500,0
20240221,175100,99703080,5500,5500,5500,5500,0
20240221,175000,99703080,5500,5500,5500,5500,0
20240221,174900,99703080,5500,5500,5500,5500,0
20240221,174800,99703080,5500,5500,5500,5500,0
20240221,174700,99703080,5500,5500,5500,5500,0
20240221,174600,99703080,5500,5500,5500,5500,65
20240221,174500,99703080,5500,5500,5500,5500,0
20240221,174400,99703080,5500,5500,5500,5500,0
20240221,174300,99703080,5500,5500,5500,5500,0
20240221,174200,99703080,5500,5500,5500,5500,0
20240221,174100,99703080,5500,5500,5500,5500,0
20240221,174000,99703080,5500,5500,5500,5500,0
20240221,173900,99703080,5500,5500,5500,5500,0
20240221,173800,99703080,5500,5500,5500,5500,0
20240221,173700,99703080,5500,5500,5500,5500,0
20240221,173600,99703080,5500,5500,5500,5500,0
20240221,173500,99703080,5500,5500,5500,5500,0
20240221,173400,99703080,5500,5500,5500,5500,0
20240221,173300,99703080,5500,5500,5500,5500,0
20240221,173200,99703080,5500,5500,5500,5500,0
20240221,173100,99703080,5500,5500,5500,5500,0
20240221,173000,99703080,5500,5500,5500,5500,0
20240221,172900,99703080,5500,5500,5500,5500,0
20240221,172800,99703080,5500,5500,5500,5500,0
20240221,172700,99703080,5500,5500,5500,5500,0
20240221,172600,99703080,5500,5500,5500,5500,0
20240221,172500,99703080,5500,5500,5500,5500,0
20240221,172400,99703080,5500,5500,5500,5500,0
20240221,172300,99703080,5500,5500,5500,5500,0
20240221,172200,99703080,5500,5500,5500,5500,0
20240221,172100,99703080,5500,5500,5500,5500,0
20240221,172000,99703080,5500,5500,5500,5500,0
20240221,171900,99703080,5500,5500,5500,5500,0
20240221,171800,99703080,5500,5500,5500,5500,0
20240221,171700,99703080,5500,5500,5500,5500,0
20240221,171600,99703080,5500,5500,5500,5500,65
20240221,171500,99703080,5500,5500,5500,5500,0
20240221,171400,99703080,5500,5500,5500,5500,0
20240221,171300,99703080,5500,5500,5500,5500,0
20240221,171200,99703080,5500,5500,5500,5500,0
20240221,171100,99703080,5500,5500,5500,5500,0
20240221,171000,99703080,5500,5500,5500,5500,0
20240221,170900,99703080,5500,5500,5500,5500,0
20240221,170800,99703080,5500,5500,5500,5500,0
20240221,170700,99703080,5500,5500,5500,5500,0
20240221,170600,99703080,5500,5500,5500,5500,0
20240221,170500,99703080,5500,5500,5500,5500,0
20240221,170400,99703080,5500,5500,5500,5500,0
20240221,170300,99703080,5500,5500,5500,5500,0
20240221,170200,99703080,5500,5500,5500,5500,0
20240221,170100,99703080,5500,5500,5500,5500,0
20240221,170000,99703080,5500,5500,5500,5500,0
20240221,165900,99703080,5500,5500,5500,5500,0
20240221,165800,99703080,5500,5500,5500,5500,0
20240221,165700,99703080,5500,5500,5500,5500,0
20240221,165600,99703080,5500,5500,5500,5500,0
20240221,165500,99703080,5500,5500,5500,5500,0
20240221,165400,99703080,5500,5500,5500,5500,0
20240221,165300,99703080,5500,5500,5500,5500,0
20240221,165200,99703080,5500,5500,5500,5500,0
20240221,165100,99703080,5500,5500,5500,5500,0
20240221,165000,99703080,5500,5500,5500,5500,0
20240221,164900,99703080,5500,5500,5500,5500,0
20240221,164800,99703080,5500,5500,5500,5500,0
20240221,164700,99703080,5500,5500,5500,5500,0
20240221,164600,99703080,5500,5500,5500,5500,65
20240221,164500,99703080,5500,5500,5500,5500,0
20240221,164400,99703080,5500,5500,5500,5500,0
20240221,164300,99703080,5500,5500,5500,5500,0
20240221,164200,99703080,5500,5500,5500,5500,0
20240221,164100,99703080,5500,5500,5500,5500,0
20240221,164000,99703080,5500,5500,5500,5500,0
20240221,163900,99703080,5500,5500,5500,5500,0
20240221,163800,99703080,5500,5500,5500,5500,0
20240221,163700,99703080,5500,5500,5500,5500,0
20240221,163600,99703080,5500,5500,5500,5500,0
20240221,163500,99703080,5500,5500,5500,5500,0
20240221,163400,99703080,5500,5500,5500,5500,0
20240221,163300,99703080,5500,5500,5500,5500,0
20240221,163200,99703080,5500,5500,5500,5500,0
20240221,163100,99703080,5500,5500,5500,5500,0
20240221,163000,99703080,5500,5500,5500,5500,0
20240221,162900,99703080,5500,5500,5500,5500,0
20240221,162800,99703080,5500,5500,5500,5500,0
20240221,162700,99703080,5500,5500,5500,5500,0
20240221,162600,99703080,5500,5500,5500,5500,0
20240221,162500,99703080,5500,5500,5500,5500,0
20240221,162400,99703080,5500,5500,5500,5500,0
20240221,162300,99703080,5500,5500,5500,5500,0
20240221,162200,99703080,5500,5500,5500,5500,0
20240221,162100,99703080,5500,5500,5500,5500,0
20240221,162000,99703080,5500,5500,5500,5500,0
20240221,161900,99703080,5500,5500,5500,5500,0
20240221,161800,99703080,5500,5500,5500,5500,0
20240221,161700,99703080,5500,5500,5500,5500,0
20240221,161600,99703080,5500,5500,5500,5500,65
20240221,161500,99703080,5500,5500,5500,5500,0
20240221,161400,99703080,5500,5500,5500,5500,0
20240221,161300,99703080,5500,5500,5500,5500,0
20240221,161200,99703080,5500,5500,5500,5500,0
20240221,161100,99703080,5500,5500,5500,5500,0
20240221,161000,99703080,5500,5500,5500,5500,0
20240221,160900,99703080,5500,5500,5500,5500,0
20240221,160800,99703080,5500,5500,5500,5500,0
20240221,160700,99703080,5500,5500,5500,5500,0
20240221,160600,99703080,5500,5500,5500,5500,0
20240221,160500,99703080,5500,5500,5500,5500,0
20240221,160400,99703080,5500,5500,5500,5500,0
20240221,160300,99703080,5500,5500,5500,5500,0
20240221,160200,99703080,5500,5500,5500,5500,0
20240221,160100,99703080,5500,5500,5500,5500,0
20240221,160000,99703080,5500,5500,5500,5500,0
20240221,155900,99703080,5500,5500,5500,5500,0
20240221,155800,99703080,5500,5500,5500,5500,0
20240221,155700,99703080,5500,5500,5500,5500,0
20240221,155600,99703080,5500,5500,5500,5500,0
20240221,155500,99703080,5500,5500,5500,5500,0
20240221,155400,99703080,5500,5500,5500,5500,0
20240221,155300,99703080,5500,5500,5500,5500,0
20240221,155200,99703080,5500,5500,5500,5500,0
20240221,155100,99703080,5500,5500,5500,5500,0
20240221,155000,99703080,5500,5500,5500,5500,0
20240221,154900,99703080,5500,5500,5500,5500,0
20240221,154800,99703080,5500,5500,5500,5500,0
20240221,154700,99703080,5500,5500,5500,5500,0
20240221,154600,99703080,5500,5500,5500,5500,65
20240221,154500,99703080,5500,5500,5500,5500,0
20240221,154400,99703080,5500,5500,5500,5500,0
20240221,154300,99703080,5500,5500,5500,5500,0
20240221,154200,99703080,5500,5500,5500,5500,0
20240221,154100,99703080,5500,5500,5500,5500,0
20240221,154000,99703080,5500,5500,5500,5500,0
20240221,153900,99703080,5500,5500,5500,5500,0
20240221,153800,99703080,5500,5500,5500,5500,0
20240221,153700,99703080,5500,5500,5500,5500,0
20240221,153600,99703080,5500,5500,5500,5500,0
20240221,153500,99703080,5500,5500,5500,5500,0
20240221,153400,99703080,5500,5500,5500,5500,0
20240221,153300,99703080,5500,5500,5500,5500,0
20240221,153200,99703080,5500,5500,5500,5500,0
20240221,153100,99703080,5500,5500,5500,5500,0
20240221,153000,99703080,5500,5500,5500,5500,65
20240221,152900,99345580,5500,5500,5500,5500,0
20240221,152800,99345580,5500,5500,5500,5500,0
20240221,152700,99345580,5500,5500,5500,5500,0
20240221,152600,99345580,5500,5500,5500,5500,0
20240221,152500,99345580,5500,5500,5500,5500,0
20240221,152400,99345580,5500,5500,5500,5500,0
20240221,152300,99345580,5500,5500,5500,5500,0
20240221,152200,99345580,5500,5500,5500,5500,0
20240221,152100,99345580,5500,5500,5500,5500,0
20240221,152000,99345580,5500,5500,5500,5500,0
20240221,151900,99345580,5500,5500,5500,5500,0
20240221,151800,99345580,5500,5500,5500,5500,0
20240221,151700,99345580,5500,5500,5500,5500,0
20240221,151600,99345580,5500,5500,5500,5500,0
20240221,151500,99345580,5500,5500,5500,5500,10
20240221,151400,99290580,5480,5480,5480,5480,0
20240221,151300,99290580,5480,5480,5480,5480,0
20240221,151200,99290580,5480,5480,5480,5480,0
20240221,151100,99290580,5480,5480,5480,5480,0
20240221,151000,99290580,5480,5480,5480,5480,0
20240221,150900,99290580,5480,5480,5480,5480,0
20240221,150800,99290580,5480,5480,5480,5480,0
20240221,150700,99290580,5480,5480,5480,5480,0
20240221,150600,99290580,5480,5470,5480,5470,378
20240221,150500,97219380,5470,5490,5490,5470,676
20240221,150400,93515430,5490,5490,5490,5490,0
20240221,150300,93515430,5490,5490,5490,5490,0
20240221,150200,93515430,5490,5490,5490,5490,0
20240221,150100,93515430,5490,5490,5490,5490,6
20240221,150000,93482490,5490,5490,5490,5490,0
20240221,145900,93482490,5490,5490,5490,5490,7
20240221,145800,93444060,5500,5500,5500,5500,0
20240221,145700,93444060,5500,5500,5500,5500,0
20240221,145600,93444060,5500,5500,5500,5500,0
20240221,145500,93444060,5500,5500,5500,5500,0
20240221,145400,93444060,5500,5500,5500,5500,50
20240221,145300,93169060,5510,5510,5510,5510,0
20240221,145200,93169060,5510,5510,5510,5510,0
20240221,145100,93169060,5510,5510,5510,5510,0
20240221,145000,93169060,5510,5510,5510,5510,0
20240221,144900,93169060,5510,5510,5510,5510,0
20240221,144800,93169060,5510,5510,5510,5510,0
20240221,144700,93169060,5510,5510,5510,5510,0
20240221,144600,93169060,5510,5510,5510,5510,1
20240221,144500,93163550,5480,5480,5480,5480,0
20240221,144400,93163550,5480,5480,5480,5480,0
20240221,144300,93163550,5480,5480,5480,5480,0
20240221,144200,93163550,5480,5480,5480,5480,0
20240221,144100,93163550,5480,5480,5480,5480,0
20240221,144000,93163550,5480,5480,5480,5480,0
20240221,143900,93163550,5480,5480,5480,5480,0
20240221,143800,93163550,5480,5480,5480,5480,0
20240221,143700,93163550,5480,5480,5480,5480,0
20240221,143600,93163550,5480,5480,5480,5480,0
20240221,143500,93163550,5480,5480,5480,5480,0
20240221,143400,93163550,5480,5480,5480,5480,0
20240221,143300,93163550,5480,5480,5480,5480,30
20240221,143200,92999150,5480,5510,5510,5480,70
20240221,143100,92615250,5510,5510,5510,5510,0
20240221,143000,92615250,5510,5510,5510,5510,1
20240221,142900,92609740,5480,5480,5480,5480,0
20240221,142800,92609740,5480,5480,5480,5480,0
20240221,142700,92609740,5480,5490,5490,5480,405
20240221,142600,90390330,5510,5510,5510,5510,0
20240221,142500,90390330,5510,5510,5510,5510,0
20240221,142400,90390330,5510,5510,5510,5510,0
20240221,142300,90390330,5510,5510,5510,5510,0
20240221,142200,90390330,5510,5510,5510,5510,0
20240221,142100,90390330,5510,5510,5510,5510,0
20240221,142000,90390330,5510,5510,5510,5510,0
20240221,141900,90390330,5510,5510,5510,5510,0
20240221,141800,90390330,5510,5510,5510,5510,0
20240221,141700,90390330,5510,5510,5510,5510,0
20240221,141600,90390330,5510,5510,5510,5510,0
20240221,141500,90390330,5510,5510,5510,5510,0
20240221,141400,90390330,5510,5510,5510,5510,0
20240221,141300,90390330,5510,5510,5510,5510,0
20240221,141200,90390330,5510,5510,5510,5510,0
20240221,141100,90390330,5510,5510,5510,5510,0
20240221,141000,90390330,5510,5510,5510,5510,0
20240221,140900,90390330,5510,5510,5510,5510,0
20240221,140800,90390330,5510,5510,5510,5510,0
20240221,140700,90390330,5510,5510,5510,5510,0
20240221,140600,90390330,5510,5510,5510,5510,0
20240221,140500,90390330,5510,5510,5510,5510,0
20240221,140400,90390330,5510,5510,5510,5510,0
20240221,140300,90390330,5510,5510,5510,5510,0
20240221,140200,90390330,5510,5510,5510,5510,0
20240221,140100,90390330,5510,5510,5510,5510,0
20240221,140000,90390330,5510,5510,5510,5510,0
20240221,135900,90390330,5510,5510,5510,5510,0
20240221,135800,90390330,5510,5510,5510,5510,0
20240221,135700,90390330,5510,5510,5510,5510,0
20240221,135600,90390330,5510,5510,5510,5510,0
20240221,135500,90390330,5510,5510,5510,5510,0
20240221,135400,90390330,5510,5510,5510,5510,0
20240221,135300,90390330,5510,5510,5510,5510,0
20240221,135200,90390330,5510,5510,5510,5510,0
20240221,135100,90390330,5510,5510,5510,5510,0
20240221,135000,90390330,5510,5510,5510,5510,0
20240221,134900,90390330,5510,5510,5510,5510,0
20240221,134800,90390330,5510,5510,5510,5510,0
20240221,134700,90390330,5510,5510,5510,5510,1
20240221,134600,90384820,5480,5480,5480,5480,85
20240221,134500,89919020,5480,5480,5480,5480,0
20240221,134400,89919020,5480,5480,5480,5480,0
20240221,134300,89919020,5480,5480,5480,5480,0
20240221,134200,89919020,5480,5480,5480,5480,100
20240221,134100,89371020,5520,5520,5520,5520,0
20240221,134000,89371020,5520,5520,5520,5520,0
20240221,133900,89371020,5520,5520,5520,5520,0
20240221,133800,89371020,5520,5520,5520,5520,0
20240221,133700,89371020,5520,5520,5520,5520,0
20240221,133600,89371020,5520,5520,5520,5520,1
20240221,133500,89365500,5520,5520,5520,5520,0
20240221,133400,89365500,5520,5520,5520,5520,0
20240221,133300,89365500,5520,5520,5520,5520,100
20240221,133200,88813500,5520,5520,5520,5520,0
20240221,133100,88813500,5520,5520,5520,5520,57
20240221,133000,88498860,5520,5520,5520,5520,0
20240221,132900,88498860,5520,5520,5520,5520,0
20240221,132800,88498860,5520,5520,5520,5520,0
20240221,132700,88498860,5520,5520,5520,5520,0
20240221,132600,88498860,5520,5520,5520,5520,0
20240221,132500,88498860,5520,5520,5520,5520,0
20240221,132400,88498860,5520,5520,5520,5520,0
20240221,132300,88498860,5520,5520,5520,5520,0
20240221,132200,88498860,5520,5520,5520,5520,0
20240221,132100,88498860,5520,5520,5520,5520,0
20240221,132000,88498860,5520,5520,5520,5520,0
20240221,131900,88498860,5520,5520,5520,5520,0
20240221,131800,88498860,5520,5520,5520,5520,0
20240221,131700,88498860,5520,5520,5520,5520,0
20240221,131600,88498860,5520,5520,5520,5520,0
20240221,131500,88498860,5520,5520,5520,5520,0
20240221,131400,88498860,5520,5520,5520,5520,9
20240221,131300,88449180,5520,5520,5520,5520,0
20240221,131200,88449180,5520,5520,5520,5520,4
20240221,131100,88427100,5530,5530,5530,5530,0
20240221,131000,88427100,5530,5530,5530,5530,0
20240221,130900,88427100,5530,5530,5530,5530,0
20240221,130800,88427100,5530,5530,5530,5530,0
20240221,130700,88427100,5530,5530,5530,5530,0
20240221,130600,88427100,5530,5490,5530,5490,477
20240221,130500,85807470,5490,5490,5490,5490,566
20240221,130400,82700130,5490,5490,5490,5490,0
20240221,130300,82700130,5490,5490,5490,5490,0
20240221,130200,82700130,5490,5490,5490,5490,0
20240221,130100,82700130,5490,5490,5490,5490,0
20240221,130000,82700130,5490,5490,5490,5490,0
20240221,125900,82700130,5490,5490,5490,5490,0
20240221,125800,82700130,5490,5490,5490,5490,0
20240221,125700,82700130,5490,5490,5490,5490,0
20240221,125600,82700130,5490,5490,5490,5490,0
20240221,125500,82700130,5490,5490,5490,5490,0
20240221,125400,82700130,5490,5490,5490,5490,0
20240221,125300,82700130,5490,5490,5490,5490,0
20240221,125200,82700130,5490,5490,5490,5490,0
20240221,125100,82700130,5490,5490,5490,5490,0
20240221,125000,82700130,5490,5490,5490,5490,0
20240221,124900,82700130,5490,5490,5490,5490,0
20240221,124800,82700130,5490,5490,5490,5490,0
20240221,124700,82700130,5490,5490,5490,5490,0
20240221,124600,82700130,5490,5490,5490,5490,0
20240221,124500,82700130,5490,5490,5490,5490,0
20240221,124400,82700130,5490,5490,5490,5490,0
20240221,124300,82700130,5490,5490,5490,5490,0
20240221,124200,82700130,5490,5490,5490,5490,0
20240221,124100,82700130,5490,5490,5490,5490,47
20240221,124000,82442100,5490,5490,5490,5490,0
20240221,123900,82442100,5490,5490,5490,5490,16
20240221,123800,82354260,5490,5490,5490,5490,46
20240221,123700,82101720,5490,5490,5490,5490,230
20240221,123600,80839020,5490,5500,5500,5480,1029
20240221,123500,75187710,5500,5500,5500,5500,0
20240221,123400,75187710,5500,5500,5500,5500,0
20240221,123300,75187710,5500,5500,5500,5500,50
20240221,123200,74912710,5500,5510,5510,5500,407
20240221,123100,72674200,5530,5530,5530,5530,0
20240221,123000,72674200,5530,5530,5530,5530,0
20240221,122900,72674200,5530,5530,5530,5530,0
20240221,122800,72674200,5530,5530,5530,5530,0
20240221,122700,72674200,5530,5530,5530,5530,1
20240221,122600,72668670,5510,5510,5510,5510,0
20240221,122500,72668670,5510,5510,5510,5510,0
20240221,122400,72668670,5510,5510,5510,5510,0
20240221,122300,72668670,5510,5510,5510,5510,0
20240221,122200,72668670,5510,5510,5510,5510,0
20240221,122100,72668670,5510,5510,5510,5510,0
20240221,122000,72668670,5510,5510,5510,5510,0
20240221,121900,72668670,5510,5510,5510,5510,22
20240221,121800,72547450,5520,5520,5520,5520,44
20240221,121700,72304570,5520,5520,5520,5520,0
20240221,121600,72304570,5520,5520,5520,5520,0
20240221,121500,72304570,5520,5520,5520,5520,0
20240221,121400,72304570,5520,5520,5520,5520,0
20240221,121300,72304570,5520,5520,5520,5520,0
20240221,121200,72304570,5520,5520,5520,5520,0
20240221,121100,72304570,5520,5520,5520,5520,4
20240221,121000,72282490,5550,5550,5550,5550,0
20240221,120900,72282490,5550,5550,5550,5550,0
20240221,120800,72282490,5550,5550,5550,5550,0
20240221,120700,72282490,5550,5550,5550,5550,0
20240221,120600,72282490,5550,5550,5550,5550,66
20240221,120500,71916190,5550,5550,5550,5550,0
20240221,120400,71916190,5550,5550,5550,5550,0
20240221,120300,71916190,5550,5550,5550,5550,0
20240221,120200,71916190,5550,5550,5550,5550,0
20240221,120100,71916190,5550,5550,5550,5550,3
20240221,120000,71899540,5540,5540,5540,5540,0
20240221,115900,71899540,5540,5540,5540,5540,0
20240221,115800,71899540,5540,5540,5540,5540,0
20240221,115700,71899540,5540,5540,5540,5540,0
20240221,115600,71899540,5540,5540,5540,5540,0
20240221,115500,71899540,5540,5540,5540,5540,0
20240221,115400,71899540,5540,5540,5540,5540,0
20240221,115300,71899540,5540,5540,5540,5540,0
20240221,115200,71899540,5540,5540,5540,5540,0
20240221,115100,71899540,5540,5540,5540,5540,0
20240221,115000,71899540,5540,5540,5540,5540,0
20240221,114900,71899540,5540,5520,5540,5520,106
20240221,114800,71312710,5520,5520,5520,5520,1
20240221,114700,71307190,5530,5530,5530,5530,200
20240221,114600,70201190,5520,5520,5520,5520,1
20240221,114500,70195670,5520,5520,5520,5520,1
20240221,114400,70190150,5520,5530,5530,5520,51
20240221,114300,69908130,5530,5530,5530,5530,0
20240221,114200,69908130,5530,5530,5530,5530,0
20240221,114100,69908130,5530,5530,5530,5530,0
20240221,114000,69908130,5530,5530,5530,5530,0
20240221,113900,69908130,5530,5530,5530,5530,0
20240221,113800,69908130,5530,5530,5530,5530,0
20240221,113700,69908130,5530,5530,5530,5530,0
20240221,113600,69908130,5530,5530,5530,5530,0
20240221,113500,69908130,5530,5530,5530,5530,202
20240221,113400,68791070,5530,5530,5530,5530,0
20240221,113300,68791070,5530,5530,5530,5530,0
20240221,113200,68791070,5530,5530,5530,5530,0
20240221,113100,68791070,5530,5530,5530,5530,0
20240221,113000,68791070,5530,5530,5530,5530,20
20240221,112900,68680470,5530,5530,5530,5530,0
20240221,112800,68680470,5530,5530,5530,5530,0
20240221,112700,68680470,5530,5530,5530,5530,0
20240221,112600,68680470,5530,5530,5530,5530,0
20240221,112500,68680470,5530,5530,5530,5530,0
20240221,112400,68680470,5530,5510,5540,5510,4778
20240221,112300,42234530,5500,5500,5500,5500,0
20240221,112200,42234530,5500,5500,5500,5500,0
20240221,112100,42234530,5500,5500,5500,5500,0
20240221,112000,42234530,5500,5500,5500,5500,0
20240221,111900,42234530,5500,5500,5500,5500,4
20240221,111800,42212530,5500,5500,5500,5500,1
20240221,111700,42207030,5510,5510,5510,5510,49
20240221,111600,41937040,5510,5510,5510,5510,4
20240221,111500,41915000,5510,5510,5510,5510,107
20240221,111400,41325430,5520,5520,5520,5520,0
20240221,111300,41325430,5520,5520,5520,5520,0
20240221,111200,41325430,5520,5520,5520,5520,0
20240221,111100,41325430,5520,5520,5520,5520,0
20240221,111000,41325430,5520,5520,5520,5520,0
20240221,110900,41325430,5520,5520,5520,5520,1
20240221,110800,41319910,5520,5520,5520,5520,0
20240221,110700,41319910,5520,5520,5520,5520,0
20240221,110600,41319910,5520,5520,5520,5520,0
20240221,110500,41319910,5520,5520,5520,5520,0
20240221,110400,41319910,5520,5520,5520,5520,6
20240221,110300,41286790,5520,5520,5520,5520,31
20240221,110200,41115670,5520,5520,5520,5520,0
20240221,110100,41115670,5520,5520,5520,5520,0
20240221,110000,41115670,5520,5520,5520,5520,0
20240221,105900,41115670,5520,5520,5520,5520,0
20240221,105800,41115670,5520,5520,5520,5520,0
20240221,105700,41115670,5520,5520,5520,5520,22
20240221,105600,40994230,5530,5530,5530,5530,0
20240221,105500,40994230,5530,5530,5530,5530,0
20240221,105400,40994230,5530,5530,5530,5530,0
20240221,105300,40994230,5530,5530,5530,5530,1
20240221,105200,40988700,5500,5500,5500,5500,0
20240221,105100,40988700,5500,5500,5500,5500,0
20240221,105000,40988700,5500,5500,5500,5500,229
20240221,104900,39729200,5500,5500,5500,5500,0
20240221,104800,39729200,5500,5500,5500,5500,0
20240221,104700,39729200,5500,5500,5500,5500,0
20240221,104600,39729200,5500,5500,5500,5500,0
20240221,104500,39729200,5500,5500,5500,5500,0
20240221,104400,39729200,5500,5500,5500,5500,0
20240221,104300,39729200,5500,5500,5500,5500,0
20240221,104200,39729200,5500,5500,5500,5500,0
20240221,104100,39729200,5500,5500,5500,5500,0
20240221,104000,39729200,5500,5500,5500,5500,0
20240221,103900,39729200,5500,5500,5500,5500,0
20240221,103800,39729200,5500,5500,5500,5500,0
20240221,103700,39729200,5500,5500,5500,5500,0
20240221,103600,39729200,5500,5500,5500,5500,0
20240221,103500,39729200,5500,5510,5510,5500,2094
20240221,103400,28206160,5510,5510,5510,5510,0
20240221,103300,28206160,5510,5510,5510,5510,0
20240221,103200,28206160,5510,5510,5510,5510,0
20240221,103100,28206160,5510,5510,5510,5510,0
20240221,103000,28206160,5510,5510,5510,5510,0
20240221,102900,28206160,5510,5510,5510,5510,0
20240221,102800,28206160,5510,5510,5510,5510,0
20240221,102700,28206160,5510,5510,5510,5510,0
20240221,102600,28206160,5510,5510,5510,5510,0
20240221,102500,28206160,5510,5510,5510,5510,0
20240221,102400,28206160,5510,5510,5510,5510,0
20240221,102300,28206160,5510,5510,5510,5510,0
20240221,102200,28206160,5510,5510,5510,5510,1
20240221,102100,28200650,5510,5510,5510,5510,0
20240221,102000,28200650,5510,5510,5510,5510,0
20240221,101900,28200650,5510,5510,5510,5510,0
20240221,101800,28200650,5510,5510,5510,5510,0
20240221,101700,28200650,5510,5510,5510,5510,62
20240221,101600,27859030,5510,5510,5510,5510,0
20240221,101500,27859030,5510,5510,5510,5510,0
20240221,101400,27859030,5510,5510,5510,5510,0
20240221,101300,27859030,5510,5510,5510,5510,0
20240221,101200,27859030,5510,5510,5510,5510,42
20240221,101100,27627610,5510,5510,5510,5510,0
20240221,101000,27627610,5510,5510,5510,5510,0
20240221,100900,27627610,5510,5510,5510,5510,0
20240221,100800,27627610,5510,5510,5510,5510,0
20240221,100700,27627610,5510,5510,5510,5510,0
20240221,100600,27627610,5510,5510,5510,5510,0
20240221,100500,27627610,5510,5510,5510,5510,0
20240221,100400,27627610,5510,5510,5510,5510,0
20240221,100300,27627610,5510,5510,5510,5510,0
20240221,100200,27627610,5510,5510,5510,5510,0
20240221,100100,27627610,5510,5510,5510,5510,0
20240221,100000,27627610,5510,5510,5510,5510,0
20240221,095900,27627610,5510,5510,5510,5510,0
20240221,095800,27627610,5510,5510,5510,5510,5
20240221,095700,27600060,5510,5510,5510,5510,297
20240221,095600,25963590,5510,5510,5510,5510,600
20240221,095500,22657590,5520,5520,5520,5520,62
20240221,095400,22315350,5520,5520,5520,5520,0
20240221,095300,22315350,5520,5520,5520,5520,0
20240221,095200,22315350,5520,5520,5520,5520,0
20240221,095100,22315350,5520,5520,5520,5520,0
20240221,095000,22315350,5520,5520,5520,5520,0
20240221,094900,22315350,5520,5540,5540,5520,2000
20240221,094800,11255740,5550,5550,5550,5550,0
20240221,094700,11255740,5550,5550,5550,5550,0
20240221,094600,11255740,5550,5550,5550,5550,0
20240221,094500,11255740,5550,5550,5550,5550,0
20240221,094400,11255740,5550,5550,5550,5550,0
20240221,094300,11255740,5550,5550,5550,5550,0
20240221,094200,11255740,5550,5550,5550,5550,0
20240221,094100,11255740,5550,5550,5550,5550,0
20240221,094000,11255740,5550,5550,5550,5550,4
20240221,093900,11233540,5550,5550,5550,5550,0
20240221,093800,11233540,5550,5550,5550,5550,0
20240221,093700,11233540,5550,5550,5550,5550,0
20240221,093600,11233540,5550,5550,5550,5550,0
20240221,093500,11233540,5550,5550,5550,5550,0
20240221,093400,11233540,5550,5550,5550,5550,0
20240221,093300,11233540,5550,5550,5550,5550,231
20240221,093200,9951490,5550,5550,5550,5550,0
20240221,093100,9951490,5550,5550,5550,5550,25
20240221,093000,9812740,5560,5560,5560,5560,0
20240221,092900,9812740,5560,5560,5560,5560,0
20240221,092800,9812740,5560,5560,5560,5560,0
20240221,092700,9812740,5560,5560,5560,5560,5
20240221,092600,9784940,5550,5550,5550,5550,5
20240221,092500,9757190,5550,5550,5550,5550,250
20240221,092400,8369690,5550,5550,5550,5550,0
20240221,092300,8369690,5550,5550,5560,5550,41
20240221,092200,8141990,5550,5550,5550,5550,0
20240221,092100,8141990,5550,5550,5550,5550,0
20240221,092000,8141990,5550,5550,5550,5550,0
20240221,091900,8141990,5550,5550,5550,5550,1
20240221,091800,8136440,5550,5550,5550,5550,0
20240221,091700,8136440,5550,5550,5550,5550,1
20240221,091600,8130890,5550,5550,5550,5550,1
20240221,091500,8125340,5550,5550,5550,5550,38
20240221,091400,7914440,5550,5550,5550,5550,0
20240221,091300,7914440,5550,5550,5550,5550,8
20240221,091200,7870040,5550,5550,5550,5550,0
20240221,091100,7870040,5550,5550,5550,5550,231
20240221,091000,6587990,5550,5550,5550,5550,0
20240221,090900,6587990,5550,5550,5550,5550,0
20240221,090800,6587990,5550,5550,5550,5550,0
20240221,090700,6587990,5550,5550,5550,5550,0
20240221,090600,6587990,5550,5550,5550,5550,185
20240221,090500,5561240,5550,5560,5560,5550,559
20240221,090400,2458700,5560,5550,5560,5550,10
20240221,090300,2403150,5550,5550,5550,5550,0
20240221,090200,2403150,5550,5550,5550,5550,1
20240221,090100,2397600,5550,5550,5550,5550,0
20240221,090000,2397600,5550,5550,5550,5550,432