KissMeData/045340/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192600,99906245,4760,4760,4760,4760,224
20240223,192500,99906245,4760,4760,4760,4760,0
20240223,192400,99906245,4760,4760,4760,4760,0
20240223,192300,99906245,4760,4760,4760,4760,0
20240223,192200,99906245,4760,4760,4760,4760,0
20240223,192100,99906245,4760,4760,4760,4760,0
20240223,192000,99906245,4760,4760,4760,4760,0
20240223,191900,99906245,4760,4760,4760,4760,0
20240223,191800,99906245,4760,4760,4760,4760,0
20240223,191700,99906245,4760,4760,4760,4760,0
20240223,191600,99906245,4760,4760,4760,4760,0
20240223,191500,99906245,4760,4760,4760,4760,0
20240223,191400,99906245,4760,4760,4760,4760,0
20240223,191300,99906245,4760,4760,4760,4760,0
20240223,191200,99906245,4760,4760,4760,4760,0
20240223,191100,99906245,4760,4760,4760,4760,0
20240223,191000,99906245,4760,4760,4760,4760,0
20240223,190900,99906245,4760,4760,4760,4760,0
20240223,190800,99906245,4760,4760,4760,4760,0
20240223,190700,99906245,4760,4760,4760,4760,0
20240223,190600,99906245,4760,4760,4760,4760,0
20240223,190500,99906245,4760,4760,4760,4760,0
20240223,190400,99906245,4760,4760,4760,4760,0
20240223,190300,99906245,4760,4760,4760,4760,0
20240223,190200,99906245,4760,4760,4760,4760,0
20240223,190100,99906245,4760,4760,4760,4760,0
20240223,190000,99906245,4760,4760,4760,4760,0
20240223,185900,99906245,4760,4760,4760,4760,0
20240223,185800,99906245,4760,4760,4760,4760,0
20240223,185700,99906245,4760,4760,4760,4760,0
20240223,185600,99906245,4760,4760,4760,4760,224
20240223,185500,99906245,4760,4760,4760,4760,0
20240223,185400,99906245,4760,4760,4760,4760,0
20240223,185300,99906245,4760,4760,4760,4760,0
20240223,185200,99906245,4760,4760,4760,4760,0
20240223,185100,99906245,4760,4760,4760,4760,0
20240223,185000,99906245,4760,4760,4760,4760,0
20240223,184900,99906245,4760,4760,4760,4760,0
20240223,184800,99906245,4760,4760,4760,4760,0
20240223,184700,99906245,4760,4760,4760,4760,0
20240223,184600,99906245,4760,4760,4760,4760,0
20240223,184500,99906245,4760,4760,4760,4760,0
20240223,184400,99906245,4760,4760,4760,4760,0
20240223,184300,99906245,4760,4760,4760,4760,0
20240223,184200,99906245,4760,4760,4760,4760,0
20240223,184100,99906245,4760,4760,4760,4760,0
20240223,184000,99906245,4760,4760,4760,4760,0
20240223,183900,99906245,4760,4760,4760,4760,0
20240223,183800,99906245,4760,4760,4760,4760,0
20240223,183700,99906245,4760,4760,4760,4760,0
20240223,183600,99906245,4760,4760,4760,4760,0
20240223,183500,99906245,4760,4760,4760,4760,0
20240223,183400,99906245,4760,4760,4760,4760,0
20240223,183300,99906245,4760,4760,4760,4760,0
20240223,183200,99906245,4760,4760,4760,4760,0
20240223,183100,99906245,4760,4760,4760,4760,0
20240223,183000,99906245,4760,4760,4760,4760,0
20240223,182900,99906245,4760,4760,4760,4760,0
20240223,182800,99906245,4760,4760,4760,4760,0
20240223,182700,99906245,4760,4760,4760,4760,0
20240223,182600,99906245,4760,4760,4760,4760,224
20240223,182500,99906245,4760,4760,4760,4760,0
20240223,182400,99906245,4760,4760,4760,4760,0
20240223,182300,99906245,4760,4760,4760,4760,0
20240223,182200,99906245,4760,4760,4760,4760,0
20240223,182100,99906245,4760,4760,4760,4760,0
20240223,182000,99906245,4760,4760,4760,4760,0
20240223,181900,99906245,4760,4760,4760,4760,0
20240223,181800,99906245,4760,4760,4760,4760,0
20240223,181700,99906245,4760,4760,4760,4760,0
20240223,181600,99906245,4760,4760,4760,4760,0
20240223,181500,99906245,4760,4760,4760,4760,0
20240223,181400,99906245,4760,4760,4760,4760,0
20240223,181300,99906245,4760,4760,4760,4760,0
20240223,181200,99906245,4760,4760,4760,4760,0
20240223,181100,99906245,4760,4760,4760,4760,0
20240223,181000,99906245,4760,4760,4760,4760,0
20240223,180900,99906245,4760,4760,4760,4760,0
20240223,180800,99906245,4760,4760,4760,4760,0
20240223,180700,99906245,4760,4760,4760,4760,0
20240223,180600,99906245,4760,4760,4760,4760,0
20240223,180500,99906245,4760,4760,4760,4760,0
20240223,180400,99906245,4760,4760,4760,4760,0
20240223,180300,99906245,4760,4760,4760,4760,0
20240223,180200,99906245,4760,4760,4760,4760,0
20240223,180100,99906245,4760,4760,4760,4760,0
20240223,180000,99906245,4760,4760,4760,4760,0
20240223,175900,99906245,4760,4760,4760,4760,0
20240223,175800,99906245,4760,4760,4760,4760,0
20240223,175700,99906245,4760,4760,4760,4760,0
20240223,175600,99906245,4760,4760,4760,4760,224
20240223,175500,99906245,4760,4760,4760,4760,0
20240223,175400,99906245,4760,4760,4760,4760,0
20240223,175300,99906245,4760,4760,4760,4760,0
20240223,175200,99906245,4760,4760,4760,4760,0
20240223,175100,99906245,4760,4760,4760,4760,0
20240223,175000,99906245,4760,4760,4760,4760,0
20240223,174900,99906245,4760,4760,4760,4760,0
20240223,174800,99906245,4760,4760,4760,4760,0
20240223,174700,99906245,4760,4760,4760,4760,0
20240223,174600,99906245,4760,4760,4760,4760,0
20240223,174500,99906245,4760,4760,4760,4760,0
20240223,174400,99906245,4760,4760,4760,4760,0
20240223,174300,99906245,4760,4760,4760,4760,0
20240223,174200,99906245,4760,4760,4760,4760,0
20240223,174100,99906245,4760,4760,4760,4760,0
20240223,174000,99906245,4760,4760,4760,4760,0
20240223,173900,99906245,4760,4760,4760,4760,0
20240223,173800,99906245,4760,4760,4760,4760,0
20240223,173700,99906245,4760,4760,4760,4760,0
20240223,173600,99906245,4760,4760,4760,4760,0
20240223,173500,99906245,4760,4760,4760,4760,0
20240223,173400,99906245,4760,4760,4760,4760,0
20240223,173300,99906245,4760,4760,4760,4760,0
20240223,173200,99906245,4760,4760,4760,4760,0
20240223,173100,99906245,4760,4760,4760,4760,0
20240223,173000,99906245,4760,4760,4760,4760,0
20240223,172900,99906245,4760,4760,4760,4760,0
20240223,172800,99906245,4760,4760,4760,4760,0
20240223,172700,99906245,4760,4760,4760,4760,0
20240223,172600,99906245,4760,4760,4760,4760,224
20240223,172500,99906245,4760,4760,4760,4760,0
20240223,172400,99906245,4760,4760,4760,4760,0
20240223,172300,99906245,4760,4760,4760,4760,0
20240223,172200,99906245,4760,4760,4760,4760,0
20240223,172100,99906245,4760,4760,4760,4760,0
20240223,172000,99906245,4760,4760,4760,4760,0
20240223,171900,99906245,4760,4760,4760,4760,0
20240223,171800,99906245,4760,4760,4760,4760,0
20240223,171700,99906245,4760,4760,4760,4760,0
20240223,171600,99906245,4760,4760,4760,4760,0
20240223,171500,99906245,4760,4760,4760,4760,0
20240223,171400,99906245,4760,4760,4760,4760,0
20240223,171300,99906245,4760,4760,4760,4760,0
20240223,171200,99906245,4760,4760,4760,4760,0
20240223,171100,99906245,4760,4760,4760,4760,0
20240223,171000,99906245,4760,4760,4760,4760,0
20240223,170900,99906245,4760,4760,4760,4760,0
20240223,170800,99906245,4760,4760,4760,4760,0
20240223,170700,99906245,4760,4760,4760,4760,0
20240223,170600,99906245,4760,4760,4760,4760,0
20240223,170500,99906245,4760,4760,4760,4760,0
20240223,170400,99906245,4760,4760,4760,4760,0
20240223,170300,99906245,4760,4760,4760,4760,0
20240223,170200,99906245,4760,4760,4760,4760,0
20240223,170100,99906245,4760,4760,4760,4760,0
20240223,170000,99906245,4760,4760,4760,4760,0
20240223,165900,99906245,4760,4760,4760,4760,0
20240223,165800,99906245,4760,4760,4760,4760,0
20240223,165700,99906245,4760,4760,4760,4760,0
20240223,165600,99906245,4760,4760,4760,4760,224
20240223,165500,99906245,4760,4760,4760,4760,0
20240223,165400,99906245,4760,4760,4760,4760,0
20240223,165300,99906245,4760,4760,4760,4760,0
20240223,165200,99906245,4760,4760,4760,4760,0
20240223,165100,99906245,4760,4760,4760,4760,0
20240223,165000,99906245,4760,4760,4760,4760,0
20240223,164900,99906245,4760,4760,4760,4760,0
20240223,164800,99906245,4760,4760,4760,4760,0
20240223,164700,99906245,4760,4760,4760,4760,0
20240223,164600,99906245,4760,4760,4760,4760,0
20240223,164500,99906245,4760,4760,4760,4760,0
20240223,164400,99906245,4760,4760,4760,4760,0
20240223,164300,99906245,4760,4760,4760,4760,0
20240223,164200,99906245,4760,4760,4760,4760,0
20240223,164100,99906245,4760,4760,4760,4760,0
20240223,164000,99906245,4760,4760,4760,4760,0
20240223,163900,99906245,4760,4760,4760,4760,0
20240223,163800,99906245,4760,4760,4760,4760,0
20240223,163700,99906245,4760,4760,4760,4760,0
20240223,163600,99906245,4760,4760,4760,4760,0
20240223,163500,99906245,4760,4760,4760,4760,0
20240223,163400,99906245,4760,4760,4760,4760,0
20240223,163300,99906245,4760,4760,4760,4760,0
20240223,163200,99906245,4760,4760,4760,4760,0
20240223,163100,99906245,4760,4760,4760,4760,0
20240223,163000,99906245,4760,4760,4760,4760,0
20240223,162900,99906245,4760,4760,4760,4760,0
20240223,162800,99906245,4760,4760,4760,4760,0
20240223,162700,99906245,4760,4760,4760,4760,0
20240223,162600,99906245,4760,4760,4760,4760,224
20240223,162500,99906245,4760,4760,4760,4760,0
20240223,162400,99906245,4760,4760,4760,4760,0
20240223,162300,99906245,4760,4760,4760,4760,0
20240223,162200,99906245,4760,4760,4760,4760,0
20240223,162100,99906245,4760,4760,4760,4760,0
20240223,162000,99906245,4760,4760,4760,4760,0
20240223,161900,99906245,4760,4760,4760,4760,0
20240223,161800,99906245,4760,4760,4760,4760,0
20240223,161700,99906245,4760,4760,4760,4760,0
20240223,161600,99906245,4760,4760,4760,4760,0
20240223,161500,99906245,4760,4760,4760,4760,0
20240223,161400,99906245,4760,4760,4760,4760,0
20240223,161300,99906245,4760,4760,4760,4760,0
20240223,161200,99906245,4760,4760,4760,4760,0
20240223,161100,99906245,4760,4760,4760,4760,0
20240223,161000,99906245,4760,4760,4760,4760,0
20240223,160900,99906245,4760,4760,4760,4760,0
20240223,160800,99906245,4760,4760,4760,4760,0
20240223,160700,99906245,4760,4760,4760,4760,0
20240223,160600,99906245,4760,4760,4760,4760,0
20240223,160500,99906245,4760,4760,4760,4760,0
20240223,160400,99906245,4760,4760,4760,4760,0
20240223,160300,99906245,4760,4760,4760,4760,0
20240223,160200,99906245,4760,4760,4760,4760,0
20240223,160100,99906245,4760,4760,4760,4760,0
20240223,160000,99906245,4760,4760,4760,4760,0
20240223,155900,99906245,4760,4760,4760,4760,0
20240223,155800,99906245,4760,4760,4760,4760,0
20240223,155700,99906245,4760,4760,4760,4760,0
20240223,155600,99906245,4760,4760,4760,4760,224
20240223,155500,99906245,4760,4760,4760,4760,0
20240223,155400,99906245,4760,4760,4760,4760,0
20240223,155300,99906245,4760,4760,4760,4760,0
20240223,155200,99906245,4760,4760,4760,4760,0
20240223,155100,99906245,4760,4760,4760,4760,0
20240223,155000,99906245,4760,4760,4760,4760,0
20240223,154900,99906245,4760,4760,4760,4760,0
20240223,154800,99906245,4760,4760,4760,4760,0
20240223,154700,99906245,4760,4760,4760,4760,0
20240223,154600,99906245,4760,4760,4760,4760,0
20240223,154500,99906245,4760,4760,4760,4760,0
20240223,154400,99906245,4760,4760,4760,4760,0
20240223,154300,99906245,4760,4760,4760,4760,0
20240223,154200,99906245,4760,4760,4760,4760,0
20240223,154100,99906245,4760,4760,4760,4760,0
20240223,154000,99906245,4760,4760,4760,4760,0
20240223,153900,99906245,4760,4760,4760,4760,0
20240223,153800,99906245,4760,4760,4760,4760,0
20240223,153700,99906245,4760,4760,4760,4760,0
20240223,153600,99906245,4760,4760,4760,4760,0
20240223,153500,99906245,4760,4760,4760,4760,0
20240223,153400,99906245,4760,4760,4760,4760,0
20240223,153300,99906245,4760,4760,4760,4760,0
20240223,153200,99906245,4760,4760,4760,4760,0
20240223,153100,99906245,4760,4760,4760,4760,0
20240223,153000,99906245,4760,4760,4760,4760,224
20240223,152900,98840005,4760,4760,4760,4760,0
20240223,152800,98840005,4760,4760,4760,4760,0
20240223,152700,98840005,4760,4760,4760,4760,0
20240223,152600,98840005,4760,4760,4760,4760,0
20240223,152500,98840005,4760,4760,4760,4760,0
20240223,152400,98840005,4760,4760,4760,4760,0
20240223,152300,98840005,4760,4760,4760,4760,0
20240223,152200,98840005,4760,4760,4760,4760,0
20240223,152100,98840005,4760,4760,4760,4760,0
20240223,152000,98840005,4760,4760,4760,4760,0
20240223,151900,98840005,4760,4745,4760,4735,223
20240223,151800,97782885,4745,4745,4745,4745,0
20240223,151700,97782885,4745,4750,4750,4745,422
20240223,151600,95779680,4750,4755,4755,4750,200
20240223,151500,94829265,4760,4760,4760,4760,0
20240223,151400,94829265,4760,4755,4760,4755,8
20240223,151300,94791215,4760,4760,4760,4760,464
20240223,151200,92582575,4760,4760,4760,4760,5
20240223,151100,92558775,4765,4765,4765,4765,1
20240223,151000,92554010,4760,4760,4765,4760,4
20240223,150900,92534965,4765,4765,4765,4765,0
20240223,150800,92534965,4765,4760,4765,4760,9
20240223,150700,92492120,4760,4760,4760,4760,0
20240223,150600,92492120,4760,4760,4760,4760,21
20240223,150500,92392160,4755,4755,4755,4755,799
20240223,150400,88592915,4750,4750,4750,4750,37
20240223,150300,88417165,4750,4740,4750,4740,302
20240223,150200,86982845,4740,4740,4740,4740,0
20240223,150100,86982845,4740,4740,4740,4740,0
20240223,150000,86982845,4740,4740,4740,4740,2141
20240223,145900,76834505,4740,4740,4740,4740,2
20240223,145800,76825025,4745,4745,4745,4745,0
20240223,145700,76825025,4745,4745,4745,4745,5
20240223,145600,76801300,4700,4700,4700,4700,0
20240223,145500,76801300,4700,4745,4745,4700,102
20240223,145400,76318620,4745,4745,4745,4745,4
20240223,145300,76299640,4745,4750,4750,4745,54
20240223,145200,76043145,4750,4750,4750,4750,0
20240223,145100,76043145,4750,4750,4750,4750,0
20240223,145000,76043145,4750,4750,4750,4745,153
20240223,144900,75316400,4750,4750,4750,4750,170
20240223,144800,74508900,4750,4750,4750,4735,122
20240223,144700,73929430,4750,4750,4750,4750,0
20240223,144600,73929430,4750,4750,4750,4750,0
20240223,144500,73929430,4750,4750,4750,4750,0
20240223,144400,73929430,4750,4750,4750,4750,0
20240223,144300,73929430,4750,4750,4750,4750,98
20240223,144200,73463930,4735,4735,4735,4735,2
20240223,144100,73454460,4735,4755,4755,4735,202
20240223,144000,72493990,4740,4740,4740,4740,3
20240223,143900,72479770,4760,4760,4760,4760,0
20240223,143800,72479770,4760,4760,4760,4760,0
20240223,143700,72479770,4760,4760,4760,4760,100
20240223,143600,72003770,4760,4720,4760,4720,673
20240223,143500,68814540,4725,4725,4725,4725,0
20240223,143400,68814540,4725,4715,4725,4715,8
20240223,143300,68776805,4710,4705,4710,4705,1109
20240223,143200,63553935,4700,4700,4700,4700,0
20240223,143100,63553935,4700,4700,4700,4700,0
20240223,143000,63553935,4700,4700,4700,4700,1
20240223,142900,63549235,4700,4700,4700,4700,3
20240223,142800,63535135,4705,4705,4705,4705,0
20240223,142700,63535135,4705,4705,4705,4705,2
20240223,142600,63525725,4705,4705,4705,4705,0
20240223,142500,63525725,4705,4705,4705,4705,0
20240223,142400,63525725,4705,4705,4705,4705,50
20240223,142300,63290475,4705,4705,4705,4705,0
20240223,142200,63290475,4705,4705,4705,4705,0
20240223,142100,63290475,4705,4705,4705,4705,0
20240223,142000,63290475,4705,4705,4705,4705,0
20240223,141900,63290475,4705,4705,4705,4705,0
20240223,141800,63290475,4705,4705,4705,4705,0
20240223,141700,63290475,4705,4705,4705,4705,0
20240223,141600,63290475,4705,4705,4705,4705,0
20240223,141500,63290475,4705,4705,4705,4705,0
20240223,141400,63290475,4705,4705,4705,4705,0
20240223,141300,63290475,4705,4705,4705,4705,10
20240223,141200,63243425,4705,4705,4705,4705,0
20240223,141100,63243425,4705,4705,4705,4705,5
20240223,141000,63219900,4700,4700,4700,4700,0
20240223,140900,63219900,4700,4700,4700,4700,0
20240223,140800,63219900,4700,4700,4700,4700,0
20240223,140700,63219900,4700,4700,4700,4700,0
20240223,140600,63219900,4700,4700,4700,4700,125
20240223,140500,62632400,4705,4705,4705,4705,0
20240223,140400,62632400,4705,4705,4705,4705,0
20240223,140300,62632400,4705,4705,4705,4705,0
20240223,140200,62632400,4705,4705,4705,4705,1
20240223,140100,62627695,4700,4700,4700,4700,10
20240223,140000,62580695,4700,4700,4700,4700,173
20240223,135900,61767595,4700,4700,4700,4700,0
20240223,135800,61767595,4700,4680,4705,4680,147
20240223,135700,61078815,4680,4680,4680,4680,0
20240223,135600,61078815,4680,4680,4680,4680,0
20240223,135500,61078815,4680,4675,4680,4675,111
20240223,135400,60559885,4675,4675,4675,4675,40
20240223,135300,60372885,4675,4675,4675,4675,1
20240223,135200,60368210,4670,4670,4670,4670,0
20240223,135100,60368210,4670,4670,4670,4670,0
20240223,135000,60368210,4670,4670,4670,4670,0
20240223,134900,60368210,4670,4670,4670,4670,0
20240223,134800,60368210,4670,4670,4670,4670,500
20240223,134700,58033210,4675,4675,4675,4675,0
20240223,134600,58033210,4675,4675,4675,4675,2
20240223,134500,58023860,4675,4675,4675,4675,0
20240223,134400,58023860,4675,4675,4675,4675,0
20240223,134300,58023860,4675,4675,4675,4675,1
20240223,134200,58019185,4670,4670,4670,4670,0
20240223,134100,58019185,4670,4670,4670,4670,0
20240223,134000,58019185,4670,4670,4670,4670,15
20240223,133900,57949135,4670,4670,4670,4670,0
20240223,133800,57949135,4670,4670,4670,4670,0
20240223,133700,57949135,4670,4670,4670,4670,0
20240223,133600,57949135,4670,4670,4670,4670,0
20240223,133500,57949135,4670,4670,4670,4670,0
20240223,133400,57949135,4670,4670,4670,4670,0
20240223,133300,57949135,4670,4670,4670,4670,0
20240223,133200,57949135,4670,4670,4670,4670,0
20240223,133100,57949135,4670,4670,4670,4670,0
20240223,133000,57949135,4670,4670,4670,4670,0
20240223,132900,57949135,4670,4670,4670,4670,0
20240223,132800,57949135,4670,4670,4670,4670,0
20240223,132700,57949135,4670,4670,4670,4670,5
20240223,132600,57925785,4670,4670,4670,4670,0
20240223,132500,57925785,4670,4670,4670,4670,0
20240223,132400,57925785,4670,4670,4670,4670,0
20240223,132300,57925785,4670,4670,4670,4670,0
20240223,132200,57925785,4670,4670,4670,4670,0
20240223,132100,57925785,4670,4670,4670,4670,0
20240223,132000,57925785,4670,4670,4670,4670,0
20240223,131900,57925785,4670,4670,4670,4670,0
20240223,131800,57925785,4670,4670,4670,4670,0
20240223,131700,57925785,4670,4670,4670,4670,0
20240223,131600,57925785,4670,4670,4670,4670,0
20240223,131500,57925785,4670,4670,4670,4670,0
20240223,131400,57925785,4670,4670,4670,4670,10
20240223,131300,57879085,4670,4670,4670,4670,62
20240223,131200,57589545,4665,4665,4665,4665,0
20240223,131100,57589545,4665,4665,4665,4665,0
20240223,131000,57589545,4665,4665,4665,4665,14
20240223,130900,57524235,4650,4650,4650,4650,0
20240223,130800,57524235,4650,4650,4650,4650,0
20240223,130700,57524235,4650,4650,4650,4650,0
20240223,130600,57524235,4650,4650,4650,4650,0
20240223,130500,57524235,4650,4650,4650,4650,0
20240223,130400,57524235,4650,4650,4650,4650,0
20240223,130300,57524235,4650,4650,4650,4650,0
20240223,130200,57524235,4650,4650,4650,4650,0
20240223,130100,57524235,4650,4650,4650,4650,0
20240223,130000,57524235,4650,4650,4650,4650,0
20240223,125900,57524235,4650,4650,4650,4650,0
20240223,125800,57524235,4650,4650,4650,4650,0
20240223,125700,57524235,4650,4650,4650,4650,0
20240223,125600,57524235,4650,4650,4650,4650,0
20240223,125500,57524235,4650,4650,4650,4650,0
20240223,125400,57524235,4650,4650,4650,4650,0
20240223,125300,57524235,4650,4650,4650,4650,0
20240223,125200,57524235,4650,4650,4650,4650,0
20240223,125100,57524235,4650,4650,4650,4650,0
20240223,125000,57524235,4650,4650,4650,4650,0
20240223,124900,57524235,4650,4650,4650,4650,0
20240223,124800,57524235,4650,4650,4650,4650,0
20240223,124700,57524235,4650,4650,4650,4650,0
20240223,124600,57524235,4650,4650,4650,4650,0
20240223,124500,57524235,4650,4650,4650,4650,0
20240223,124400,57524235,4650,4650,4650,4650,10
20240223,124300,57477735,4670,4670,4670,4670,0
20240223,124200,57477735,4670,4670,4670,4670,0
20240223,124100,57477735,4670,4670,4670,4670,0
20240223,124000,57477735,4670,4670,4670,4670,2
20240223,123900,57468395,4675,4675,4675,4675,0
20240223,123800,57468395,4675,4675,4675,4675,0
20240223,123700,57468395,4675,4675,4675,4675,0
20240223,123600,57468395,4675,4675,4675,4675,0
20240223,123500,57468395,4675,4675,4675,4675,0
20240223,123400,57468395,4675,4675,4675,4675,0
20240223,123300,57468395,4675,4675,4675,4675,0
20240223,123200,57468395,4675,4675,4675,4675,0
20240223,123100,57468395,4675,4675,4675,4675,0
20240223,123000,57468395,4675,4675,4675,4675,2
20240223,122900,57459045,4645,4645,4645,4645,0
20240223,122800,57459045,4645,4645,4645,4645,0
20240223,122700,57459045,4645,4645,4645,4645,10
20240223,122600,57412595,4675,4675,4675,4675,2
20240223,122500,57403245,4675,4675,4675,4675,0
20240223,122400,57403245,4675,4675,4675,4675,1
20240223,122300,57398570,4640,4640,4640,4640,0
20240223,122200,57398570,4640,4675,4675,4640,350
20240223,122100,55768165,4680,4680,4680,4680,0
20240223,122000,55768165,4680,4680,4680,4680,0
20240223,121900,55768165,4680,4680,4680,4680,0
20240223,121800,55768165,4680,4680,4680,4680,0
20240223,121700,55768165,4680,4680,4680,4680,0
20240223,121600,55768165,4680,4680,4680,4680,0
20240223,121500,55768165,4680,4680,4680,4680,0
20240223,121400,55768165,4680,4680,4680,4680,0
20240223,121300,55768165,4680,4675,4680,4675,108
20240223,121200,55262735,4680,4680,4680,4680,61
20240223,121100,54977255,4680,4680,4680,4680,2
20240223,121000,54967895,4675,4675,4675,4675,0
20240223,120900,54967895,4675,4675,4675,4675,14
20240223,120800,54902445,4680,4680,4680,4680,0
20240223,120700,54902445,4680,4680,4680,4680,0
20240223,120600,54902445,4680,4680,4680,4680,133
20240223,120500,54280005,4680,4680,4680,4680,0
20240223,120400,54280005,4680,4680,4680,4680,0
20240223,120300,54280005,4680,4680,4680,4680,0
20240223,120200,54280005,4680,4680,4680,4680,0
20240223,120100,54280005,4680,4680,4680,4680,0
20240223,120000,54280005,4680,4680,4680,4680,0
20240223,115900,54280005,4680,4680,4680,4680,3
20240223,115800,54265965,4680,4680,4680,4680,0
20240223,115700,54265965,4680,4680,4680,4680,2
20240223,115600,54256605,4700,4700,4700,4700,2
20240223,115500,54247205,4680,4680,4680,4680,2
20240223,115400,54237845,4680,4680,4680,4680,2
20240223,115300,54228485,4680,4680,4680,4680,0
20240223,115200,54228485,4680,4680,4680,4680,2
20240223,115100,54219125,4680,4680,4680,4680,0
20240223,115000,54219125,4680,4680,4680,4680,2
20240223,114900,54209765,4680,4680,4680,4680,2
20240223,114800,54200405,4700,4700,4700,4700,0
20240223,114700,54200405,4700,4680,4700,4680,4
20240223,114600,54181655,4680,4680,4680,4680,0
20240223,114500,54181655,4680,4690,4690,4680,9
20240223,114400,54139465,4680,4680,4680,4680,0
20240223,114300,54139465,4680,4680,4680,4680,3
20240223,114200,54125425,4680,4680,4680,4680,2
20240223,114100,54116065,4690,4690,4690,4690,2
20240223,114000,54106685,4680,4680,4680,4680,2
20240223,113900,54097325,4680,4680,4680,4680,0
20240223,113800,54097325,4680,4680,4680,4680,2
20240223,113700,54087965,4680,4680,4680,4680,2
20240223,113600,54078605,4680,4680,4680,4680,0
20240223,113500,54078605,4680,4680,4680,4680,2
20240223,113400,54069245,4680,4680,4680,4680,0
20240223,113300,54069245,4680,4680,4680,4680,2
20240223,113200,54059885,4680,4680,4680,4680,0
20240223,113100,54059885,4680,4680,4680,4680,2
20240223,113000,54050525,4680,4680,4680,4680,2
20240223,112900,54041165,4680,4680,4680,4680,0
20240223,112800,54041165,4680,4680,4680,4680,3
20240223,112700,54027125,4680,4680,4680,4680,10
20240223,112600,53980325,4680,4690,4690,4680,4
20240223,112500,53961585,4680,4680,4680,4680,2
20240223,112400,53952225,4680,4680,4680,4680,0
20240223,112300,53952225,4680,4680,4680,4680,2
20240223,112200,53942865,4680,4680,4680,4680,0
20240223,112100,53942865,4680,4680,4680,4680,2
20240223,112000,53933505,4680,4680,4680,4680,0
20240223,111900,53933505,4680,4680,4680,4680,2
20240223,111800,53924145,4680,4680,4680,4680,33
20240223,111700,53769705,4685,4685,4685,4685,154
20240223,111600,53048215,4685,4685,4685,4685,2
20240223,111500,53038845,4690,4690,4690,4690,0
20240223,111400,53038845,4690,4690,4690,4690,0
20240223,111300,53038845,4690,4690,4690,4690,0
20240223,111200,53038845,4690,4690,4690,4690,0
20240223,111100,53038845,4690,4695,4710,4690,72
20240223,111000,52701140,4690,4690,4690,4690,0
20240223,110900,52701140,4690,4690,4690,4690,2
20240223,110800,52691760,4690,4690,4690,4690,0
20240223,110700,52691760,4690,4690,4690,4690,6
20240223,110600,52663620,4690,4690,4690,4690,2
20240223,110500,52654240,4695,4695,4695,4695,0
20240223,110400,52654240,4695,4695,4695,4695,1
20240223,110300,52649545,4695,4695,4695,4695,0
20240223,110200,52649545,4695,4700,4700,4695,68
20240223,110100,52330200,4700,4700,4700,4700,3
20240223,110000,52316100,4710,4705,4710,4705,104
20240223,105900,51826775,4700,4690,4700,4690,24
20240223,105800,51713995,4695,4690,4705,4685,52
20240223,105700,51469995,4695,4695,4695,4695,0
20240223,105600,51469995,4695,4695,4695,4695,2
20240223,105500,51460605,4705,4705,4705,4705,0
20240223,105400,51460605,4705,4680,4705,4680,38
20240223,105300,51282500,4690,4690,4690,4690,0
20240223,105200,51282500,4690,4690,4690,4690,0
20240223,105100,51282500,4690,4680,4805,4615,2513
20240223,105000,39427155,4685,4680,4685,4675,12
20240223,104900,39370985,4685,4685,4685,4685,0
20240223,104800,39370985,4685,4670,4685,4670,22
20240223,104700,39268230,4665,4665,4665,4665,3
20240223,104600,39254235,4670,4670,4670,4670,0
20240223,104500,39254235,4670,4670,4670,4670,2
20240223,104400,39244895,4685,4665,4685,4665,3
20240223,104300,39230880,4660,4660,4660,4660,0
20240223,104200,39230880,4660,4660,4660,4660,3
20240223,104100,39216900,4685,4685,4685,4685,3
20240223,104000,39202845,4660,4660,4660,4660,2
20240223,103900,39193525,4660,4660,4660,4660,0
20240223,103800,39193525,4660,4685,4685,4660,104
20240223,103700,38706335,4685,4660,4685,4655,15
20240223,103600,38636395,4660,4660,4660,4660,5
20240223,103500,38613095,4645,4645,4645,4645,2
20240223,103400,38603805,4645,4645,4645,4645,0
20240223,103300,38603805,4645,4660,4660,4645,52
20240223,103200,38361515,4645,4645,4645,4645,2
20240223,103100,38352225,4660,4660,4660,4660,1
20240223,103000,38347565,4645,4645,4645,4645,2
20240223,102900,38338275,4660,4655,4660,4655,100
20240223,102800,37872280,4640,4640,4640,4640,2
20240223,102700,37863000,4640,4640,4640,4640,0
20240223,102600,37863000,4640,4660,4660,4640,6
20240223,102500,37835100,4660,4640,4660,4640,3
20240223,102400,37821160,4660,4660,4660,4660,0
20240223,102300,37821160,4660,4640,4660,4640,3
20240223,102200,37807220,4660,4660,4660,4660,0
20240223,102100,37807220,4660,4640,4660,4640,3
20240223,102000,37793280,4660,4640,4660,4640,3
20240223,101900,37779340,4660,4660,4660,4660,0
20240223,101800,37779340,4660,4640,4660,4640,3
20240223,101700,37765400,4660,4645,4660,4640,90
20240223,101600,37347480,4640,4640,4640,4640,2
20240223,101500,37338200,4660,4660,4660,4660,1
20240223,101400,37333540,4640,4640,4640,4640,2
20240223,101300,37324260,4660,4635,4660,4635,5
20240223,101200,37301010,4635,4635,4635,4635,0
20240223,101100,37301010,4635,4635,4635,4635,3
20240223,101000,37287105,4635,4635,4635,4635,0
20240223,100900,37287105,4635,4635,4635,4635,2
20240223,100800,37277835,4635,4635,4635,4635,2
20240223,100700,37268565,4635,4635,4635,4635,0
20240223,100600,37268565,4635,4635,4635,4635,4
20240223,100500,37250025,4635,4635,4635,4635,0
20240223,100400,37250025,4635,4635,4635,4635,2
20240223,100300,37240755,4660,4660,4660,4660,1
20240223,100200,37236095,4635,4660,4660,4635,154
20240223,100100,36521430,4640,4640,4640,4640,6
20240223,100000,36493590,4660,4660,4660,4660,0
20240223,095900,36493590,4660,4640,4660,4640,24
20240223,095800,36382030,4660,4660,4660,4660,1
20240223,095700,36377370,4635,4635,4635,4635,2
20240223,095600,36368100,4660,4635,4660,4635,4
20240223,095500,36349535,4660,4660,4660,4660,0
20240223,095400,36349535,4660,4635,4660,4635,3
20240223,095300,36335605,4645,4645,4645,4645,1
20240223,095200,36330960,4645,4660,4660,4645,11
20240223,095100,36279715,4645,4645,4645,4645,0
20240223,095000,36279715,4645,4645,4645,4645,2
20240223,094900,36270425,4635,4635,4635,4635,2
20240223,094800,36261155,4620,4620,4620,4620,0
20240223,094700,36261155,4620,4650,4660,4620,138
20240223,094600,35621860,4620,4620,4620,4620,200
20240223,094500,34697860,4655,4650,4655,4620,35
20240223,094400,34535115,4615,4615,4615,4615,2
20240223,094300,34525885,4660,4660,4660,4660,0
20240223,094200,34525885,4660,4615,4660,4615,5
20240223,094100,34502685,4655,4630,4655,4630,12
20240223,094000,34447050,4610,4610,4610,4610,191
20240223,093900,33566540,4605,4605,4605,4605,40
20240223,093800,33382340,4605,4610,4610,4605,102
20240223,093700,32912130,4605,4655,4655,4600,1703
20240223,093600,25058165,4625,4625,4625,4625,0
20240223,093500,25058165,4625,4625,4625,4625,2
20240223,093400,25048915,4630,4630,4630,4630,140
20240223,093300,24400715,4625,4630,4630,4625,266
20240223,093200,23169545,4630,4630,4630,4630,2
20240223,093100,23160285,4655,4650,4655,4650,2
20240223,093000,23150980,4625,4625,4625,4625,202
20240223,092900,22216730,4625,4625,4625,4625,0
20240223,092800,22216730,4625,4625,4625,4625,2
20240223,092700,22207480,4625,4625,4625,4625,0
20240223,092600,22207480,4625,4625,4625,4625,2
20240223,092500,22198230,4655,4630,4655,4625,388
20240223,092400,20402080,4630,4630,4630,4630,0
20240223,092300,20402080,4630,4630,4630,4630,202
20240223,092200,19466820,4625,4625,4625,4625,0
20240223,092100,19466820,4625,4650,4650,4625,102
20240223,092000,18992570,4650,4620,4650,4620,109
20240223,091900,18485780,4630,4625,4630,4625,97
20240223,091800,18036795,4625,4640,4640,4625,795
20240223,091700,14353010,4645,4640,4645,4640,25
20240223,091600,14236970,4640,4640,4640,4640,33
20240223,091500,14083850,4640,4640,4640,4640,157
20240223,091400,13355370,4650,4650,4650,4650,25
20240223,091300,13239120,4650,4645,4650,4625,480
20240223,091200,11009400,4630,4635,4635,4630,141
20240223,091100,10356120,4635,4635,4635,4635,2
20240223,091000,10346850,4635,4640,4640,4635,64
20240223,090900,10049935,4640,4650,4650,4640,200
20240223,090800,9120965,4650,4660,4660,4650,203
20240223,090700,8176985,4650,4650,4650,4650,55
20240223,090600,7921235,4650,4650,4650,4650,18
20240223,090500,7837535,4650,4665,4665,4650,1203
20240223,090400,2230705,4665,4665,4665,4665,0
20240223,090300,2230705,4665,4670,4670,4665,416
20240223,090200,290010,4670,4670,4670,4670,0
20240223,090100,290010,4670,4670,4670,4670,15
20240223,090000,219960,4680,4680,4680,4680,47