KissMeData/080470/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195000,62981660,5090,5090,5090,5090,29
20240220,194900,62981660,5090,5090,5090,5090,0
20240220,194800,62981660,5090,5090,5090,5090,0
20240220,194700,62981660,5090,5090,5090,5090,0
20240220,194600,62981660,5090,5090,5090,5090,0
20240220,194500,62981660,5090,5090,5090,5090,0
20240220,194400,62981660,5090,5090,5090,5090,0
20240220,194300,62981660,5090,5090,5090,5090,0
20240220,194200,62981660,5090,5090,5090,5090,0
20240220,194100,62981660,5090,5090,5090,5090,0
20240220,194000,62981660,5090,5090,5090,5090,0
20240220,193900,62981660,5090,5090,5090,5090,0
20240220,193800,62981660,5090,5090,5090,5090,0
20240220,193700,62981660,5090,5090,5090,5090,0
20240220,193600,62981660,5090,5090,5090,5090,0
20240220,193500,62981660,5090,5090,5090,5090,0
20240220,193400,62981660,5090,5090,5090,5090,0
20240220,193300,62981660,5090,5090,5090,5090,0
20240220,193200,62981660,5090,5090,5090,5090,0
20240220,193100,62981660,5090,5090,5090,5090,0
20240220,193000,62981660,5090,5090,5090,5090,0
20240220,192900,62981660,5090,5090,5090,5090,0
20240220,192800,62981660,5090,5090,5090,5090,0
20240220,192700,62981660,5090,5090,5090,5090,0
20240220,192600,62981660,5090,5090,5090,5090,0
20240220,192500,62981660,5090,5090,5090,5090,0
20240220,192400,62981660,5090,5090,5090,5090,0
20240220,192300,62981660,5090,5090,5090,5090,0
20240220,192200,62981660,5090,5090,5090,5090,0
20240220,192100,62981660,5090,5090,5090,5090,0
20240220,192000,62981660,5090,5090,5090,5090,29
20240220,191900,62981660,5090,5090,5090,5090,0
20240220,191800,62981660,5090,5090,5090,5090,0
20240220,191700,62981660,5090,5090,5090,5090,0
20240220,191600,62981660,5090,5090,5090,5090,0
20240220,191500,62981660,5090,5090,5090,5090,0
20240220,191400,62981660,5090,5090,5090,5090,0
20240220,191300,62981660,5090,5090,5090,5090,0
20240220,191200,62981660,5090,5090,5090,5090,0
20240220,191100,62981660,5090,5090,5090,5090,0
20240220,191000,62981660,5090,5090,5090,5090,0
20240220,190900,62981660,5090,5090,5090,5090,0
20240220,190800,62981660,5090,5090,5090,5090,0
20240220,190700,62981660,5090,5090,5090,5090,0
20240220,190600,62981660,5090,5090,5090,5090,0
20240220,190500,62981660,5090,5090,5090,5090,0
20240220,190400,62981660,5090,5090,5090,5090,0
20240220,190300,62981660,5090,5090,5090,5090,0
20240220,190200,62981660,5090,5090,5090,5090,0
20240220,190100,62981660,5090,5090,5090,5090,0
20240220,190000,62981660,5090,5090,5090,5090,0
20240220,185900,62981660,5090,5090,5090,5090,0
20240220,185800,62981660,5090,5090,5090,5090,0
20240220,185700,62981660,5090,5090,5090,5090,0
20240220,185600,62981660,5090,5090,5090,5090,0
20240220,185500,62981660,5090,5090,5090,5090,0
20240220,185400,62981660,5090,5090,5090,5090,0
20240220,185300,62981660,5090,5090,5090,5090,0
20240220,185200,62981660,5090,5090,5090,5090,0
20240220,185100,62981660,5090,5090,5090,5090,0
20240220,185000,62981660,5090,5090,5090,5090,29
20240220,184900,62981660,5090,5090,5090,5090,0
20240220,184800,62981660,5090,5090,5090,5090,0
20240220,184700,62981660,5090,5090,5090,5090,0
20240220,184600,62981660,5090,5090,5090,5090,0
20240220,184500,62981660,5090,5090,5090,5090,0
20240220,184400,62981660,5090,5090,5090,5090,0
20240220,184300,62981660,5090,5090,5090,5090,0
20240220,184200,62981660,5090,5090,5090,5090,0
20240220,184100,62981660,5090,5090,5090,5090,0
20240220,184000,62981660,5090,5090,5090,5090,0
20240220,183900,62981660,5090,5090,5090,5090,0
20240220,183800,62981660,5090,5090,5090,5090,0
20240220,183700,62981660,5090,5090,5090,5090,0
20240220,183600,62981660,5090,5090,5090,5090,0
20240220,183500,62981660,5090,5090,5090,5090,0
20240220,183400,62981660,5090,5090,5090,5090,0
20240220,183300,62981660,5090,5090,5090,5090,0
20240220,183200,62981660,5090,5090,5090,5090,0
20240220,183100,62981660,5090,5090,5090,5090,0
20240220,183000,62981660,5090,5090,5090,5090,0
20240220,182900,62981660,5090,5090,5090,5090,0
20240220,182800,62981660,5090,5090,5090,5090,0
20240220,182700,62981660,5090,5090,5090,5090,0
20240220,182600,62981660,5090,5090,5090,5090,0
20240220,182500,62981660,5090,5090,5090,5090,0
20240220,182400,62981660,5090,5090,5090,5090,0
20240220,182300,62981660,5090,5090,5090,5090,0
20240220,182200,62981660,5090,5090,5090,5090,0
20240220,182100,62981660,5090,5090,5090,5090,0
20240220,182000,62981660,5090,5090,5090,5090,29
20240220,181900,62981660,5090,5090,5090,5090,0
20240220,181800,62981660,5090,5090,5090,5090,0
20240220,181700,62981660,5090,5090,5090,5090,0
20240220,181600,62981660,5090,5090,5090,5090,0
20240220,181500,62981660,5090,5090,5090,5090,0
20240220,181400,62981660,5090,5090,5090,5090,0
20240220,181300,62981660,5090,5090,5090,5090,0
20240220,181200,62981660,5090,5090,5090,5090,0
20240220,181100,62981660,5090,5090,5090,5090,0
20240220,181000,62981660,5090,5090,5090,5090,0
20240220,180900,62981660,5090,5090,5090,5090,0
20240220,180800,62981660,5090,5090,5090,5090,0
20240220,180700,62981660,5090,5090,5090,5090,0
20240220,180600,62981660,5090,5090,5090,5090,0
20240220,180500,62981660,5090,5090,5090,5090,0
20240220,180400,62981660,5090,5090,5090,5090,0
20240220,180300,62981660,5090,5090,5090,5090,0
20240220,180200,62981660,5090,5090,5090,5090,0
20240220,180100,62981660,5090,5090,5090,5090,0
20240220,180000,62981660,5090,5090,5090,5090,0
20240220,175900,62981660,5090,5090,5090,5090,0
20240220,175800,62981660,5090,5090,5090,5090,0
20240220,175700,62981660,5090,5090,5090,5090,0
20240220,175600,62981660,5090,5090,5090,5090,0
20240220,175500,62981660,5090,5090,5090,5090,0
20240220,175400,62981660,5090,5090,5090,5090,0
20240220,175300,62981660,5090,5090,5090,5090,0
20240220,175200,62981660,5090,5090,5090,5090,0
20240220,175100,62981660,5090,5090,5090,5090,0
20240220,175000,62981660,5090,5090,5090,5090,29
20240220,174900,62981660,5090,5090,5090,5090,0
20240220,174800,62981660,5090,5090,5090,5090,0
20240220,174700,62981660,5090,5090,5090,5090,0
20240220,174600,62981660,5090,5090,5090,5090,0
20240220,174500,62981660,5090,5090,5090,5090,0
20240220,174400,62981660,5090,5090,5090,5090,0
20240220,174300,62981660,5090,5090,5090,5090,0
20240220,174200,62981660,5090,5090,5090,5090,0
20240220,174100,62981660,5090,5090,5090,5090,0
20240220,174000,62981660,5090,5090,5090,5090,0
20240220,173900,62981660,5090,5090,5090,5090,0
20240220,173800,62981660,5090,5090,5090,5090,0
20240220,173700,62981660,5090,5090,5090,5090,0
20240220,173600,62981660,5090,5090,5090,5090,0
20240220,173500,62981660,5090,5090,5090,5090,0
20240220,173400,62981660,5090,5090,5090,5090,0
20240220,173300,62981660,5090,5090,5090,5090,0
20240220,173200,62981660,5090,5090,5090,5090,0
20240220,173100,62981660,5090,5090,5090,5090,0
20240220,173000,62981660,5090,5090,5090,5090,0
20240220,172900,62981660,5090,5090,5090,5090,0
20240220,172800,62981660,5090,5090,5090,5090,0
20240220,172700,62981660,5090,5090,5090,5090,0
20240220,172600,62981660,5090,5090,5090,5090,0
20240220,172500,62981660,5090,5090,5090,5090,0
20240220,172400,62981660,5090,5090,5090,5090,0
20240220,172300,62981660,5090,5090,5090,5090,0
20240220,172200,62981660,5090,5090,5090,5090,0
20240220,172100,62981660,5090,5090,5090,5090,0
20240220,172000,62981660,5090,5090,5090,5090,29
20240220,171900,62981660,5090,5090,5090,5090,0
20240220,171800,62981660,5090,5090,5090,5090,0
20240220,171700,62981660,5090,5090,5090,5090,0
20240220,171600,62981660,5090,5090,5090,5090,0
20240220,171500,62981660,5090,5090,5090,5090,0
20240220,171400,62981660,5090,5090,5090,5090,0
20240220,171300,62981660,5090,5090,5090,5090,0
20240220,171200,62981660,5090,5090,5090,5090,0
20240220,171100,62981660,5090,5090,5090,5090,0
20240220,171000,62981660,5090,5090,5090,5090,0
20240220,170900,62981660,5090,5090,5090,5090,0
20240220,170800,62981660,5090,5090,5090,5090,0
20240220,170700,62981660,5090,5090,5090,5090,0
20240220,170600,62981660,5090,5090,5090,5090,0
20240220,170500,62981660,5090,5090,5090,5090,0
20240220,170400,62981660,5090,5090,5090,5090,0
20240220,170300,62981660,5090,5090,5090,5090,0
20240220,170200,62981660,5090,5090,5090,5090,0
20240220,170100,62981660,5090,5090,5090,5090,0
20240220,170000,62981660,5090,5090,5090,5090,0
20240220,165900,62981660,5090,5090,5090,5090,0
20240220,165800,62981660,5090,5090,5090,5090,0
20240220,165700,62981660,5090,5090,5090,5090,0
20240220,165600,62981660,5090,5090,5090,5090,0
20240220,165500,62981660,5090,5090,5090,5090,0
20240220,165400,62981660,5090,5090,5090,5090,0
20240220,165300,62981660,5090,5090,5090,5090,0
20240220,165200,62981660,5090,5090,5090,5090,0
20240220,165100,62981660,5090,5090,5090,5090,0
20240220,165000,62981660,5090,5090,5090,5090,29
20240220,164900,62981660,5090,5090,5090,5090,0
20240220,164800,62981660,5090,5090,5090,5090,0
20240220,164700,62981660,5090,5090,5090,5090,0
20240220,164600,62981660,5090,5090,5090,5090,0
20240220,164500,62981660,5090,5090,5090,5090,0
20240220,164400,62981660,5090,5090,5090,5090,0
20240220,164300,62981660,5090,5090,5090,5090,0
20240220,164200,62981660,5090,5090,5090,5090,0
20240220,164100,62981660,5090,5090,5090,5090,0
20240220,164000,62981660,5090,5090,5090,5090,0
20240220,163900,62981660,5090,5090,5090,5090,0
20240220,163800,62981660,5090,5090,5090,5090,0
20240220,163700,62981660,5090,5090,5090,5090,0
20240220,163600,62981660,5090,5090,5090,5090,0
20240220,163500,62981660,5090,5090,5090,5090,0
20240220,163400,62981660,5090,5090,5090,5090,0
20240220,163300,62981660,5090,5090,5090,5090,0
20240220,163200,62981660,5090,5090,5090,5090,0
20240220,163100,62981660,5090,5090,5090,5090,0
20240220,163000,62981660,5090,5090,5090,5090,0
20240220,162900,62981660,5090,5090,5090,5090,0
20240220,162800,62981660,5090,5090,5090,5090,0
20240220,162700,62981660,5090,5090,5090,5090,0
20240220,162600,62981660,5090,5090,5090,5090,0
20240220,162500,62981660,5090,5090,5090,5090,0
20240220,162400,62981660,5090,5090,5090,5090,0
20240220,162300,62981660,5090,5090,5090,5090,0
20240220,162200,62981660,5090,5090,5090,5090,0
20240220,162100,62981660,5090,5090,5090,5090,0
20240220,162000,62981660,5090,5090,5090,5090,29
20240220,161900,62981660,5090,5090,5090,5090,0
20240220,161800,62981660,5090,5090,5090,5090,0
20240220,161700,62981660,5090,5090,5090,5090,0
20240220,161600,62981660,5090,5090,5090,5090,0
20240220,161500,62981660,5090,5090,5090,5090,0
20240220,161400,62981660,5090,5090,5090,5090,0
20240220,161300,62981660,5090,5090,5090,5090,0
20240220,161200,62981660,5090,5090,5090,5090,0
20240220,161100,62981660,5090,5090,5090,5090,0
20240220,161000,62981660,5090,5090,5090,5090,0
20240220,160900,62981660,5090,5090,5090,5090,0
20240220,160800,62981660,5090,5090,5090,5090,0
20240220,160700,62981660,5090,5090,5090,5090,0
20240220,160600,62981660,5090,5090,5090,5090,0
20240220,160500,62981660,5090,5090,5090,5090,0
20240220,160400,62981660,5090,5090,5090,5090,0
20240220,160300,62981660,5090,5090,5090,5090,0
20240220,160200,62981660,5090,5090,5090,5090,0
20240220,160100,62981660,5090,5090,5090,5090,0
20240220,160000,62981660,5090,5090,5090,5090,0
20240220,155900,62981660,5090,5090,5090,5090,0
20240220,155800,62981660,5090,5090,5090,5090,0
20240220,155700,62981660,5090,5090,5090,5090,0
20240220,155600,62981660,5090,5090,5090,5090,0
20240220,155500,62981660,5090,5090,5090,5090,0
20240220,155400,62981660,5090,5090,5090,5090,0
20240220,155300,62981660,5090,5090,5090,5090,0
20240220,155200,62981660,5090,5090,5090,5090,0
20240220,155100,62981660,5090,5090,5090,5090,0
20240220,155000,62981660,5090,5090,5090,5090,29
20240220,154900,62981660,5090,5090,5090,5090,0
20240220,154800,62981660,5090,5090,5090,5090,0
20240220,154700,62981660,5090,5090,5090,5090,0
20240220,154600,62981660,5090,5090,5090,5090,0
20240220,154500,62981660,5090,5090,5090,5090,0
20240220,154400,62981660,5090,5090,5090,5090,0
20240220,154300,62981660,5090,5090,5090,5090,0
20240220,154200,62981660,5090,5090,5090,5090,0
20240220,154100,62981660,5090,5090,5090,5090,0
20240220,154000,62981660,5090,5090,5090,5090,0
20240220,153900,62981660,5090,5090,5090,5090,0
20240220,153800,62981660,5090,5090,5090,5090,0
20240220,153700,62981660,5090,5090,5090,5090,0
20240220,153600,62981660,5090,5090,5090,5090,0
20240220,153500,62981660,5090,5090,5090,5090,0
20240220,153400,62981660,5090,5090,5090,5090,0
20240220,153300,62981660,5090,5090,5090,5090,0
20240220,153200,62981660,5090,5090,5090,5090,0
20240220,153100,62981660,5090,5090,5090,5090,0
20240220,153000,62981660,5090,5090,5090,5090,29
20240220,152900,62834050,5070,5070,5070,5070,0
20240220,152800,62834050,5070,5070,5070,5070,0
20240220,152700,62834050,5070,5070,5070,5070,0
20240220,152600,62834050,5070,5070,5070,5070,0
20240220,152500,62834050,5070,5070,5070,5070,0
20240220,152400,62834050,5070,5070,5070,5070,0
20240220,152300,62834050,5070,5070,5070,5070,0
20240220,152200,62834050,5070,5070,5070,5070,0
20240220,152100,62834050,5070,5070,5070,5070,0
20240220,152000,62834050,5070,5070,5070,5070,0
20240220,151900,62834050,5070,5070,5070,5070,0
20240220,151800,62834050,5070,5070,5070,5070,0
20240220,151700,62834050,5070,5070,5070,5070,0
20240220,151600,62834050,5070,5070,5070,5070,1
20240220,151500,62828980,5060,5060,5060,5060,0
20240220,151400,62828980,5060,5060,5060,5060,0
20240220,151300,62828980,5060,5060,5060,5060,0
20240220,151200,62828980,5060,5060,5060,5060,0
20240220,151100,62828980,5060,5060,5060,5060,0
20240220,151000,62828980,5060,5060,5060,5060,9
20240220,150900,62783440,5070,5070,5070,5070,0
20240220,150800,62783440,5070,5070,5070,5070,0
20240220,150700,62783440,5070,5070,5070,5070,0
20240220,150600,62783440,5070,5070,5070,5070,0
20240220,150500,62783440,5070,5070,5070,5070,0
20240220,150400,62783440,5070,5070,5070,5070,1
20240220,150300,62778370,5080,5080,5080,5080,0
20240220,150200,62778370,5080,5080,5080,5080,0
20240220,150100,62778370,5080,5080,5080,5080,0
20240220,150000,62778370,5080,5080,5080,5080,0
20240220,145900,62778370,5080,5080,5080,5080,0
20240220,145800,62778370,5080,5080,5080,5080,0
20240220,145700,62778370,5080,5080,5080,5080,0
20240220,145600,62778370,5080,5080,5080,5080,0
20240220,145500,62778370,5080,5080,5080,5080,0
20240220,145400,62778370,5080,5080,5080,5080,0
20240220,145300,62778370,5080,5080,5080,5080,0
20240220,145200,62778370,5080,5080,5080,5080,0
20240220,145100,62778370,5080,5080,5080,5080,0
20240220,145000,62778370,5080,5080,5080,5080,0
20240220,144900,62778370,5080,5080,5080,5080,0
20240220,144800,62778370,5080,5080,5080,5080,0
20240220,144700,62778370,5080,5080,5080,5080,10
20240220,144600,62727570,5090,5090,5090,5090,0
20240220,144500,62727570,5090,5090,5090,5090,0
20240220,144400,62727570,5090,5090,5090,5090,0
20240220,144300,62727570,5090,5090,5090,5090,0
20240220,144200,62727570,5090,5090,5090,5090,0
20240220,144100,62727570,5090,5090,5090,5090,0
20240220,144000,62727570,5090,5090,5090,5090,0
20240220,143900,62727570,5090,5090,5090,5090,0
20240220,143800,62727570,5090,5090,5090,5090,0
20240220,143700,62727570,5090,5090,5090,5090,0
20240220,143600,62727570,5090,5090,5090,5090,0
20240220,143500,62727570,5090,5090,5090,5090,0
20240220,143400,62727570,5090,5090,5090,5090,0
20240220,143300,62727570,5090,5090,5090,5090,0
20240220,143200,62727570,5090,5090,5090,5090,0
20240220,143100,62727570,5090,5090,5090,5090,0
20240220,143000,62727570,5090,5090,5090,5090,0
20240220,142900,62727570,5090,5090,5090,5090,0
20240220,142800,62727570,5090,5090,5090,5090,0
20240220,142700,62727570,5090,5090,5090,5090,0
20240220,142600,62727570,5090,5090,5090,5090,0
20240220,142500,62727570,5090,5090,5090,5090,0
20240220,142400,62727570,5090,5090,5090,5090,0
20240220,142300,62727570,5090,5090,5090,5090,0
20240220,142200,62727570,5090,5090,5090,5090,0
20240220,142100,62727570,5090,5090,5090,5090,0
20240220,142000,62727570,5090,5090,5090,5090,0
20240220,141900,62727570,5090,5090,5090,5090,0
20240220,141800,62727570,5090,5090,5090,5090,0
20240220,141700,62727570,5090,5090,5090,5090,38
20240220,141600,62534150,5090,5090,5090,5090,0
20240220,141500,62534150,5090,5090,5090,5090,0
20240220,141400,62534150,5090,5090,5090,5090,1
20240220,141300,62529060,5090,5090,5090,5090,0
20240220,141200,62529060,5090,5090,5090,5090,0
20240220,141100,62529060,5090,5090,5090,5090,1
20240220,141000,62523970,5090,5090,5090,5090,0
20240220,140900,62523970,5090,5090,5090,5090,0
20240220,140800,62523970,5090,5090,5090,5090,0
20240220,140700,62523970,5090,5090,5090,5090,0
20240220,140600,62523970,5090,5090,5090,5090,0
20240220,140500,62523970,5090,5090,5090,5090,0
20240220,140400,62523970,5090,5090,5090,5090,0
20240220,140300,62523970,5090,5090,5090,5090,0
20240220,140200,62523970,5090,5090,5090,5090,0
20240220,140100,62523970,5090,5090,5090,5090,14
20240220,140000,62452710,5070,5070,5070,5070,0
20240220,135900,62452710,5070,5070,5070,5070,0
20240220,135800,62452710,5070,5070,5070,5070,0
20240220,135700,62452710,5070,5070,5070,5070,0
20240220,135600,62452710,5070,5070,5070,5070,0
20240220,135500,62452710,5070,5070,5070,5070,0
20240220,135400,62452710,5070,5070,5070,5070,0
20240220,135300,62452710,5070,5070,5070,5070,0
20240220,135200,62452710,5070,5070,5070,5070,0
20240220,135100,62452710,5070,5070,5070,5070,4
20240220,135000,62432430,5100,5100,5100,5100,0
20240220,134900,62432430,5100,5100,5100,5100,0
20240220,134800,62432430,5100,5100,5100,5100,0
20240220,134700,62432430,5100,5100,5100,5100,0
20240220,134600,62432430,5100,5100,5100,5100,0
20240220,134500,62432430,5100,5100,5100,5100,0
20240220,134400,62432430,5100,5100,5100,5100,0
20240220,134300,62432430,5100,5100,5100,5100,0
20240220,134200,62432430,5100,5100,5100,5100,0
20240220,134100,62432430,5100,5100,5100,5100,0
20240220,134000,62432430,5100,5100,5100,5100,0
20240220,133900,62432430,5100,5100,5100,5100,0
20240220,133800,62432430,5100,5100,5100,5100,0
20240220,133700,62432430,5100,5100,5100,5100,0
20240220,133600,62432430,5100,5100,5100,5100,0
20240220,133500,62432430,5100,5100,5100,5100,0
20240220,133400,62432430,5100,5100,5100,5100,0
20240220,133300,62432430,5100,5100,5100,5100,0
20240220,133200,62432430,5100,5100,5100,5100,0
20240220,133100,62432430,5100,5100,5100,5100,0
20240220,133000,62432430,5100,5100,5100,5100,0
20240220,132900,62432430,5100,5100,5100,5100,0
20240220,132800,62432430,5100,5100,5100,5100,0
20240220,132700,62432430,5100,5100,5100,5100,0
20240220,132600,62432430,5100,5100,5100,5100,0
20240220,132500,62432430,5100,5080,5100,5080,3
20240220,132400,62417170,5080,5080,5080,5080,0
20240220,132300,62417170,5080,5080,5080,5080,0
20240220,132200,62417170,5080,5080,5080,5080,0
20240220,132100,62417170,5080,5080,5080,5080,1
20240220,132000,62412090,5050,5050,5050,5050,0
20240220,131900,62412090,5050,5050,5050,5050,0
20240220,131800,62412090,5050,5050,5050,5050,0
20240220,131700,62412090,5050,5050,5050,5050,0
20240220,131600,62412090,5050,5050,5050,5050,0
20240220,131500,62412090,5050,5050,5050,5050,0
20240220,131400,62412090,5050,5050,5050,5050,0
20240220,131300,62412090,5050,5050,5050,5050,0
20240220,131200,62412090,5050,5050,5050,5050,0
20240220,131100,62412090,5050,5050,5050,5050,0
20240220,131000,62412090,5050,5050,5050,5050,0
20240220,130900,62412090,5050,5050,5050,5050,0
20240220,130800,62412090,5050,5050,5050,5050,0
20240220,130700,62412090,5050,5050,5050,5050,0
20240220,130600,62412090,5050,5050,5050,5050,0
20240220,130500,62412090,5050,5050,5050,5050,0
20240220,130400,62412090,5050,5050,5050,5050,0
20240220,130300,62412090,5050,5050,5050,5050,0
20240220,130200,62412090,5050,5050,5050,5050,0
20240220,130100,62412090,5050,5050,5050,5050,2
20240220,130000,62401990,5050,5050,5050,5050,15
20240220,125900,62326240,5050,5050,5050,5050,10
20240220,125800,62275740,5050,5060,5060,5050,411
20240220,125700,60200180,5060,5060,5060,5060,0
20240220,125600,60200180,5060,5060,5060,5060,0
20240220,125500,60200180,5060,5060,5060,5060,0
20240220,125400,60200180,5060,5060,5060,5060,0
20240220,125300,60200180,5060,5060,5060,5060,0
20240220,125200,60200180,5060,5060,5060,5060,0
20240220,125100,60200180,5060,5060,5060,5060,0
20240220,125000,60200180,5060,5060,5060,5060,0
20240220,124900,60200180,5060,5060,5060,5060,0
20240220,124800,60200180,5060,5060,5060,5060,0
20240220,124700,60200180,5060,5060,5060,5060,0
20240220,124600,60200180,5060,5060,5060,5060,0
20240220,124500,60200180,5060,5060,5060,5060,0
20240220,124400,60200180,5060,5060,5060,5060,0
20240220,124300,60200180,5060,5060,5060,5060,0
20240220,124200,60200180,5060,5060,5060,5060,0
20240220,124100,60200180,5060,5060,5060,5060,0
20240220,124000,60200180,5060,5060,5060,5060,0
20240220,123900,60200180,5060,5060,5060,5060,0
20240220,123800,60200180,5060,5060,5060,5060,0
20240220,123700,60200180,5060,5060,5060,5060,0
20240220,123600,60200180,5060,5060,5060,5060,0
20240220,123500,60200180,5060,5060,5060,5060,13
20240220,123400,60134400,5060,5060,5060,5060,376
20240220,123300,58231840,5050,5050,5050,5050,0
20240220,123200,58231840,5050,5050,5050,5050,0
20240220,123100,58231840,5050,5050,5050,5050,0
20240220,123000,58231840,5050,5050,5050,5050,0
20240220,122900,58231840,5050,5050,5050,5050,0
20240220,122800,58231840,5050,5050,5050,5050,0
20240220,122700,58231840,5050,5050,5050,5050,0
20240220,122600,58231840,5050,5060,5060,5050,70
20240220,122500,57877860,5070,5070,5070,5070,54
20240220,122400,57604080,5060,5060,5060,5060,2
20240220,122300,57593960,5070,5070,5070,5070,60
20240220,122200,57289760,5070,5080,5080,5070,100
20240220,122100,56782750,5100,5100,5100,5100,0
20240220,122000,56782750,5100,5100,5100,5100,0
20240220,121900,56782750,5100,5100,5100,5100,0
20240220,121800,56782750,5100,5100,5100,5100,105
20240220,121700,56247250,5100,5090,5100,5090,240
20240220,121600,55024220,5080,5080,5080,5080,151
20240220,121500,54257140,5080,5080,5080,5080,0
20240220,121400,54257140,5080,5080,5080,5080,0
20240220,121300,54257140,5080,5080,5080,5080,0
20240220,121200,54257140,5080,5080,5080,5080,0
20240220,121100,54257140,5080,5080,5080,5080,0
20240220,121000,54257140,5080,5080,5080,5080,0
20240220,120900,54257140,5080,5080,5080,5080,200
20240220,120800,53241140,5080,5080,5080,5080,0
20240220,120700,53241140,5080,5080,5080,5080,0
20240220,120600,53241140,5080,5080,5080,5080,0
20240220,120500,53241140,5080,5080,5080,5080,0
20240220,120400,53241140,5080,5080,5080,5080,1
20240220,120300,53236060,5060,5060,5060,5060,0
20240220,120200,53236060,5060,5060,5060,5060,0
20240220,120100,53236060,5060,5060,5060,5060,0
20240220,120000,53236060,5060,5060,5060,5060,0
20240220,115900,53236060,5060,5060,5060,5060,0
20240220,115800,53236060,5060,5070,5070,5060,322
20240220,115700,51606600,5080,5080,5080,5080,70
20240220,115600,51251000,5100,5100,5100,5100,0
20240220,115500,51251000,5100,5100,5100,5100,0
20240220,115400,51251000,5100,5100,5100,5100,0
20240220,115300,51251000,5100,5100,5100,5100,0
20240220,115200,51251000,5100,5100,5100,5100,0
20240220,115100,51251000,5100,5100,5100,5100,0
20240220,115000,51251000,5100,5100,5100,5100,0
20240220,114900,51251000,5100,5100,5100,5100,0
20240220,114800,51251000,5100,5100,5100,5100,0
20240220,114700,51251000,5100,5100,5100,5100,0
20240220,114600,51251000,5100,5100,5100,5100,0
20240220,114500,51251000,5100,5100,5100,5100,0
20240220,114400,51251000,5100,5100,5100,5100,0
20240220,114300,51251000,5100,5100,5100,5100,0
20240220,114200,51251000,5100,5100,5100,5100,0
20240220,114100,51251000,5100,5100,5100,5100,0
20240220,114000,51251000,5100,5100,5100,5100,0
20240220,113900,51251000,5100,5100,5100,5100,0
20240220,113800,51251000,5100,5100,5100,5100,0
20240220,113700,51251000,5100,5100,5100,5100,0
20240220,113600,51251000,5100,5100,5100,5100,0
20240220,113500,51251000,5100,5100,5100,5100,0
20240220,113400,51251000,5100,5100,5100,5100,0
20240220,113300,51251000,5100,5100,5100,5100,0
20240220,113200,51251000,5100,5100,5100,5100,1
20240220,113100,51245900,5070,5070,5070,5070,0
20240220,113000,51245900,5070,5070,5070,5070,0
20240220,112900,51245900,5070,5070,5070,5070,0
20240220,112800,51245900,5070,5070,5070,5070,3
20240220,112700,51230690,5100,5100,5100,5100,0
20240220,112600,51230690,5100,5100,5100,5100,0
20240220,112500,51230690,5100,5100,5100,5100,0
20240220,112400,51230690,5100,5100,5100,5100,0
20240220,112300,51230690,5100,5100,5100,5100,0
20240220,112200,51230690,5100,5100,5100,5100,0
20240220,112100,51230690,5100,5100,5100,5100,0
20240220,112000,51230690,5100,5100,5100,5100,0
20240220,111900,51230690,5100,5100,5100,5100,0
20240220,111800,51230690,5100,5100,5100,5100,0
20240220,111700,51230690,5100,5100,5100,5100,0
20240220,111600,51230690,5100,5100,5100,5100,0
20240220,111500,51230690,5100,5100,5100,5100,0
20240220,111400,51230690,5100,5100,5100,5100,1
20240220,111300,51225590,5100,5100,5100,5100,0
20240220,111200,51225590,5100,5100,5100,5100,0
20240220,111100,51225590,5100,5100,5100,5100,0
20240220,111000,51225590,5100,5100,5100,5100,0
20240220,110900,51225590,5100,5100,5100,5100,0
20240220,110800,51225590,5100,5100,5100,5100,0
20240220,110700,51225590,5100,5100,5100,5100,0
20240220,110600,51225590,5100,5100,5100,5100,0
20240220,110500,51225590,5100,5100,5100,5100,0
20240220,110400,51225590,5100,5100,5100,5100,0
20240220,110300,51225590,5100,5090,5100,5090,8
20240220,110200,51184810,5060,5090,5090,5060,26
20240220,110100,51052990,5090,5090,5090,5090,3
20240220,110000,51037720,5090,5090,5090,5090,5
20240220,105900,51012270,5100,5100,5100,5100,10
20240220,105800,50961270,5100,5100,5100,5100,0
20240220,105700,50961270,5100,5100,5100,5100,0
20240220,105600,50961270,5100,5100,5100,5100,0
20240220,105500,50961270,5100,5100,5100,5100,0
20240220,105400,50961270,5100,5100,5100,5100,0
20240220,105300,50961270,5100,5100,5100,5100,0
20240220,105200,50961270,5100,5100,5100,5100,0
20240220,105100,50961270,5100,5100,5100,5100,0
20240220,105000,50961270,5100,5100,5100,5100,0
20240220,104900,50961270,5100,5100,5100,5100,0
20240220,104800,50961270,5100,5100,5100,5100,12
20240220,104700,50900070,5100,5100,5100,5100,0
20240220,104600,50900070,5100,5100,5100,5100,0
20240220,104500,50900070,5100,5100,5100,5100,0
20240220,104400,50900070,5100,5100,5100,5100,0
20240220,104300,50900070,5100,5100,5100,5100,0
20240220,104200,50900070,5100,5100,5100,5100,0
20240220,104100,50900070,5100,5100,5100,5100,0
20240220,104000,50900070,5100,5100,5100,5100,0
20240220,103900,50900070,5100,5100,5100,5100,0
20240220,103800,50900070,5100,5100,5100,5100,0
20240220,103700,50900070,5100,5100,5100,5100,0
20240220,103600,50900070,5100,5100,5100,5100,0
20240220,103500,50900070,5100,5100,5100,5100,0
20240220,103400,50900070,5100,5100,5100,5100,0
20240220,103300,50900070,5100,5100,5100,5100,0
20240220,103200,50900070,5100,5100,5100,5100,0
20240220,103100,50900070,5100,5100,5100,5100,0
20240220,103000,50900070,5100,5100,5100,5100,0
20240220,102900,50900070,5100,5100,5100,5100,0
20240220,102800,50900070,5100,5100,5100,5100,0
20240220,102700,50900070,5100,5100,5100,5100,0
20240220,102600,50900070,5100,5100,5100,5050,955
20240220,102500,46066760,5110,5110,5110,5110,0
20240220,102400,46066760,5110,5110,5110,5110,0
20240220,102300,46066760,5110,5110,5110,5110,190
20240220,102200,45095860,5120,5120,5120,5120,0
20240220,102100,45095860,5120,5120,5120,5120,60
20240220,102000,44788660,5100,5100,5100,5100,0
20240220,101900,44788660,5100,5100,5100,5100,0
20240220,101800,44788660,5100,5100,5100,5100,0
20240220,101700,44788660,5100,5110,5110,5100,317
20240220,101600,43171760,5120,5120,5120,5120,0
20240220,101500,43171760,5120,5120,5120,5120,0
20240220,101400,43171760,5120,5120,5120,5120,2
20240220,101300,43161520,5120,5120,5120,5120,0
20240220,101200,43161520,5120,5120,5120,5120,0
20240220,101100,43161520,5120,5120,5120,5120,0
20240220,101000,43161520,5120,5120,5120,5120,0
20240220,100900,43161520,5120,5120,5120,5120,2
20240220,100800,43151280,5100,5100,5100,5100,0
20240220,100700,43151280,5100,5100,5100,5100,0
20240220,100600,43151280,5100,5100,5100,5100,2633
20240220,100500,29722980,5110,5110,5110,5110,0
20240220,100400,29722980,5110,5110,5110,5110,0
20240220,100300,29722980,5110,5110,5110,5110,41
20240220,100200,29513470,5120,5120,5120,5120,0
20240220,100100,29513470,5120,5120,5120,5120,0
20240220,100000,29513470,5120,5120,5120,5120,0
20240220,095900,29513470,5120,5120,5120,5120,0
20240220,095800,29513470,5120,5120,5120,5120,0
20240220,095700,29513470,5120,5120,5120,5120,0
20240220,095600,29513470,5120,5120,5120,5120,66
20240220,095500,29175550,5130,5130,5130,5130,0
20240220,095400,29175550,5130,5130,5130,5130,2
20240220,095300,29165290,5130,5130,5130,5130,0
20240220,095200,29165290,5130,5110,5130,5110,12
20240220,095100,29103890,5140,5130,5140,5130,76
20240220,095000,28713320,5130,5130,5130,5130,7
20240220,094900,28677410,5130,5110,5130,5070,121
20240220,094800,28063490,5170,5180,5180,5170,1126
20240220,094700,22241070,5190,5200,5200,5190,152
20240220,094600,21452040,5180,5070,5210,5070,3468
20240220,094500,3537660,5070,5070,5070,5070,0
20240220,094400,3537660,5070,5070,5070,5070,0
20240220,094300,3537660,5070,5070,5070,5070,0
20240220,094200,3537660,5070,5070,5070,5070,0
20240220,094100,3537660,5070,5070,5070,5070,0
20240220,094000,3537660,5070,5070,5070,5070,0
20240220,093900,3537660,5070,5070,5070,5070,0
20240220,093800,3537660,5070,5070,5070,5070,1
20240220,093700,3532590,5050,5050,5050,5050,0
20240220,093600,3532590,5050,5050,5050,5050,0
20240220,093500,3532590,5050,5050,5050,5050,250
20240220,093400,2270090,5050,5050,5050,5050,0
20240220,093300,2270090,5050,5050,5050,5050,0
20240220,093200,2270090,5050,5050,5050,5050,0
20240220,093100,2270090,5050,5050,5050,5050,0
20240220,093000,2270090,5050,5050,5050,5050,19
20240220,092900,2174140,5020,5020,5020,5020,0
20240220,092800,2174140,5020,5020,5020,5020,0
20240220,092700,2174140,5020,5020,5020,5020,0
20240220,092600,2174140,5020,5020,5020,5020,0
20240220,092500,2174140,5020,5020,5020,5020,0
20240220,092400,2174140,5020,5020,5020,5020,0
20240220,092300,2174140,5020,5020,5020,5020,1
20240220,092200,2169120,5050,5050,5050,5050,0
20240220,092100,2169120,5050,5050,5050,5050,0
20240220,092000,2169120,5050,5050,5050,5050,0
20240220,091900,2169120,5050,5050,5050,5050,0
20240220,091800,2169120,5050,5050,5050,5050,0
20240220,091700,2169120,5050,5050,5050,5050,0
20240220,091600,2169120,5050,5050,5050,5050,100
20240220,091500,1664120,5020,5020,5020,5020,0
20240220,091400,1664120,5020,5020,5020,5020,0
20240220,091300,1664120,5020,5020,5020,5020,3
20240220,091200,1649060,5020,5020,5020,5020,0
20240220,091100,1649060,5020,5020,5020,5020,0
20240220,091000,1649060,5020,5020,5020,5020,0
20240220,090900,1649060,5020,5020,5020,5020,0
20240220,090800,1649060,5020,5020,5020,5020,183
20240220,090700,730400,5020,5020,5020,5020,0
20240220,090600,730400,5020,5020,5020,5020,0
20240220,090500,730400,5020,5020,5020,5020,0
20240220,090400,730400,5020,5020,5020,5020,20
20240220,090300,630000,5000,5000,5000,5000,0
20240220,090200,630000,5000,5000,5000,5000,0
20240220,090100,630000,5000,5000,5000,5000,0
20240220,090000,630000,5000,5000,5000,5000,126