KissMeData/023000/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190500,33838825,3010,3010,3010,3010,444
20240222,190400,33838825,3010,3010,3010,3010,0
20240222,190300,33838825,3010,3010,3010,3010,0
20240222,190200,33838825,3010,3010,3010,3010,0
20240222,190100,33838825,3010,3010,3010,3010,0
20240222,190000,33838825,3010,3010,3010,3010,0
20240222,185900,33838825,3010,3010,3010,3010,0
20240222,185800,33838825,3010,3010,3010,3010,0
20240222,185700,33838825,3010,3010,3010,3010,0
20240222,185600,33838825,3010,3010,3010,3010,0
20240222,185500,33838825,3010,3010,3010,3010,0
20240222,185400,33838825,3010,3010,3010,3010,0
20240222,185300,33838825,3010,3010,3010,3010,0
20240222,185200,33838825,3010,3010,3010,3010,0
20240222,185100,33838825,3010,3010,3010,3010,0
20240222,185000,33838825,3010,3010,3010,3010,0
20240222,184900,33838825,3010,3010,3010,3010,0
20240222,184800,33838825,3010,3010,3010,3010,0
20240222,184700,33838825,3010,3010,3010,3010,0
20240222,184600,33838825,3010,3010,3010,3010,0
20240222,184500,33838825,3010,3010,3010,3010,0
20240222,184400,33838825,3010,3010,3010,3010,0
20240222,184300,33838825,3010,3010,3010,3010,0
20240222,184200,33838825,3010,3010,3010,3010,0
20240222,184100,33838825,3010,3010,3010,3010,0
20240222,184000,33838825,3010,3010,3010,3010,0
20240222,183900,33838825,3010,3010,3010,3010,0
20240222,183800,33838825,3010,3010,3010,3010,0
20240222,183700,33838825,3010,3010,3010,3010,0
20240222,183600,33838825,3010,3010,3010,3010,0
20240222,183500,33838825,3010,3010,3010,3010,444
20240222,183400,33838825,3010,3010,3010,3010,0
20240222,183300,33838825,3010,3010,3010,3010,0
20240222,183200,33838825,3010,3010,3010,3010,0
20240222,183100,33838825,3010,3010,3010,3010,0
20240222,183000,33838825,3010,3010,3010,3010,0
20240222,182900,33838825,3010,3010,3010,3010,0
20240222,182800,33838825,3010,3010,3010,3010,0
20240222,182700,33838825,3010,3010,3010,3010,0
20240222,182600,33838825,3010,3010,3010,3010,0
20240222,182500,33838825,3010,3010,3010,3010,0
20240222,182400,33838825,3010,3010,3010,3010,0
20240222,182300,33838825,3010,3010,3010,3010,0
20240222,182200,33838825,3010,3010,3010,3010,0
20240222,182100,33838825,3010,3010,3010,3010,0
20240222,182000,33838825,3010,3010,3010,3010,0
20240222,181900,33838825,3010,3010,3010,3010,0
20240222,181800,33838825,3010,3010,3010,3010,0
20240222,181700,33838825,3010,3010,3010,3010,0
20240222,181600,33838825,3010,3010,3010,3010,0
20240222,181500,33838825,3010,3010,3010,3010,0
20240222,181400,33838825,3010,3010,3010,3010,0
20240222,181300,33838825,3010,3010,3010,3010,0
20240222,181200,33838825,3010,3010,3010,3010,0
20240222,181100,33838825,3010,3010,3010,3010,0
20240222,181000,33838825,3010,3010,3010,3010,0
20240222,180900,33838825,3010,3010,3010,3010,0
20240222,180800,33838825,3010,3010,3010,3010,0
20240222,180700,33838825,3010,3010,3010,3010,0
20240222,180600,33838825,3010,3010,3010,3010,0
20240222,180500,33838825,3010,3010,3010,3010,444
20240222,180400,33838825,3010,3010,3010,3010,0
20240222,180300,33838825,3010,3010,3010,3010,0
20240222,180200,33838825,3010,3010,3010,3010,0
20240222,180100,33838825,3010,3010,3010,3010,0
20240222,180000,33838825,3010,3010,3010,3010,0
20240222,175900,33838825,3010,3010,3010,3010,0
20240222,175800,33838825,3010,3010,3010,3010,0
20240222,175700,33838825,3010,3010,3010,3010,0
20240222,175600,33838825,3010,3010,3010,3010,0
20240222,175500,33838825,3010,3010,3010,3010,0
20240222,175400,33838825,3010,3010,3010,3010,0
20240222,175300,33838825,3010,3010,3010,3010,0
20240222,175200,33838825,3010,3010,3010,3010,0
20240222,175100,33838825,3010,3010,3010,3010,0
20240222,175000,33838825,3010,3010,3010,3010,0
20240222,174900,33838825,3010,3010,3010,3010,0
20240222,174800,33838825,3010,3010,3010,3010,0
20240222,174700,33838825,3010,3010,3010,3010,0
20240222,174600,33838825,3010,3010,3010,3010,0
20240222,174500,33838825,3010,3010,3010,3010,0
20240222,174400,33838825,3010,3010,3010,3010,0
20240222,174300,33838825,3010,3010,3010,3010,0
20240222,174200,33838825,3010,3010,3010,3010,0
20240222,174100,33838825,3010,3010,3010,3010,0
20240222,174000,33838825,3010,3010,3010,3010,0
20240222,173900,33838825,3010,3010,3010,3010,0
20240222,173800,33838825,3010,3010,3010,3010,0
20240222,173700,33838825,3010,3010,3010,3010,0
20240222,173600,33838825,3010,3010,3010,3010,0
20240222,173500,33838825,3010,3010,3010,3010,444
20240222,173400,33838825,3010,3010,3010,3010,0
20240222,173300,33838825,3010,3010,3010,3010,0
20240222,173200,33838825,3010,3010,3010,3010,0
20240222,173100,33838825,3010,3010,3010,3010,0
20240222,173000,33838825,3010,3010,3010,3010,0
20240222,172900,33838825,3010,3010,3010,3010,0
20240222,172800,33838825,3010,3010,3010,3010,0
20240222,172700,33838825,3010,3010,3010,3010,0
20240222,172600,33838825,3010,3010,3010,3010,0
20240222,172500,33838825,3010,3010,3010,3010,0
20240222,172400,33838825,3010,3010,3010,3010,0
20240222,172300,33838825,3010,3010,3010,3010,0
20240222,172200,33838825,3010,3010,3010,3010,0
20240222,172100,33838825,3010,3010,3010,3010,0
20240222,172000,33838825,3010,3010,3010,3010,0
20240222,171900,33838825,3010,3010,3010,3010,0
20240222,171800,33838825,3010,3010,3010,3010,0
20240222,171700,33838825,3010,3010,3010,3010,0
20240222,171600,33838825,3010,3010,3010,3010,0
20240222,171500,33838825,3010,3010,3010,3010,0
20240222,171400,33838825,3010,3010,3010,3010,0
20240222,171300,33838825,3010,3010,3010,3010,0
20240222,171200,33838825,3010,3010,3010,3010,0
20240222,171100,33838825,3010,3010,3010,3010,0
20240222,171000,33838825,3010,3010,3010,3010,0
20240222,170900,33838825,3010,3010,3010,3010,0
20240222,170800,33838825,3010,3010,3010,3010,0
20240222,170700,33838825,3010,3010,3010,3010,0
20240222,170600,33838825,3010,3010,3010,3010,0
20240222,170500,33838825,3010,3010,3010,3010,444
20240222,170400,33838825,3010,3010,3010,3010,0
20240222,170300,33838825,3010,3010,3010,3010,0
20240222,170200,33838825,3010,3010,3010,3010,0
20240222,170100,33838825,3010,3010,3010,3010,0
20240222,170000,33838825,3010,3010,3010,3010,0
20240222,165900,33838825,3010,3010,3010,3010,0
20240222,165800,33838825,3010,3010,3010,3010,0
20240222,165700,33838825,3010,3010,3010,3010,0
20240222,165600,33838825,3010,3010,3010,3010,0
20240222,165500,33838825,3010,3010,3010,3010,0
20240222,165400,33838825,3010,3010,3010,3010,0
20240222,165300,33838825,3010,3010,3010,3010,0
20240222,165200,33838825,3010,3010,3010,3010,0
20240222,165100,33838825,3010,3010,3010,3010,0
20240222,165000,33838825,3010,3010,3010,3010,0
20240222,164900,33838825,3010,3010,3010,3010,0
20240222,164800,33838825,3010,3010,3010,3010,0
20240222,164700,33838825,3010,3010,3010,3010,0
20240222,164600,33838825,3010,3010,3010,3010,0
20240222,164500,33838825,3010,3010,3010,3010,0
20240222,164400,33838825,3010,3010,3010,3010,0
20240222,164300,33838825,3010,3010,3010,3010,0
20240222,164200,33838825,3010,3010,3010,3010,0
20240222,164100,33838825,3010,3010,3010,3010,0
20240222,164000,33838825,3010,3010,3010,3010,0
20240222,163900,33838825,3010,3010,3010,3010,0
20240222,163800,33838825,3010,3010,3010,3010,0
20240222,163700,33838825,3010,3010,3010,3010,0
20240222,163600,33838825,3010,3010,3010,3010,0
20240222,163500,33838825,3010,3010,3010,3010,444
20240222,163400,33838825,3010,3010,3010,3010,0
20240222,163300,33838825,3010,3010,3010,3010,0
20240222,163200,33838825,3010,3010,3010,3010,0
20240222,163100,33838825,3010,3010,3010,3010,0
20240222,163000,33838825,3010,3010,3010,3010,0
20240222,162900,33838825,3010,3010,3010,3010,0
20240222,162800,33838825,3010,3010,3010,3010,0
20240222,162700,33838825,3010,3010,3010,3010,0
20240222,162600,33838825,3010,3010,3010,3010,0
20240222,162500,33838825,3010,3010,3010,3010,0
20240222,162400,33838825,3010,3010,3010,3010,0
20240222,162300,33838825,3010,3010,3010,3010,0
20240222,162200,33838825,3010,3010,3010,3010,0
20240222,162100,33838825,3010,3010,3010,3010,0
20240222,162000,33838825,3010,3010,3010,3010,0
20240222,161900,33838825,3010,3010,3010,3010,0
20240222,161800,33838825,3010,3010,3010,3010,0
20240222,161700,33838825,3010,3010,3010,3010,0
20240222,161600,33838825,3010,3010,3010,3010,0
20240222,161500,33838825,3010,3010,3010,3010,0
20240222,161400,33838825,3010,3010,3010,3010,0
20240222,161300,33838825,3010,3010,3010,3010,0
20240222,161200,33838825,3010,3010,3010,3010,0
20240222,161100,33838825,3010,3010,3010,3010,0
20240222,161000,33838825,3010,3010,3010,3010,0
20240222,160900,33838825,3010,3010,3010,3010,0
20240222,160800,33838825,3010,3010,3010,3010,0
20240222,160700,33838825,3010,3010,3010,3010,0
20240222,160600,33838825,3010,3010,3010,3010,0
20240222,160500,33838825,3010,3010,3010,3010,444
20240222,160400,33838825,3010,3010,3010,3010,0
20240222,160300,33838825,3010,3010,3010,3010,0
20240222,160200,33838825,3010,3010,3010,3010,0
20240222,160100,33838825,3010,3010,3010,3010,0
20240222,160000,33838825,3010,3010,3010,3010,0
20240222,155900,33838825,3010,3010,3010,3010,0
20240222,155800,33838825,3010,3010,3010,3010,0
20240222,155700,33838825,3010,3010,3010,3010,0
20240222,155600,33838825,3010,3010,3010,3010,0
20240222,155500,33838825,3010,3010,3010,3010,0
20240222,155400,33838825,3010,3010,3010,3010,0
20240222,155300,33838825,3010,3010,3010,3010,0
20240222,155200,33838825,3010,3010,3010,3010,0
20240222,155100,33838825,3010,3010,3010,3010,0
20240222,155000,33838825,3010,3010,3010,3010,0
20240222,154900,33838825,3010,3010,3010,3010,0
20240222,154800,33838825,3010,3010,3010,3010,0
20240222,154700,33838825,3010,3010,3010,3010,0
20240222,154600,33838825,3010,3010,3010,3010,0
20240222,154500,33838825,3010,3010,3010,3010,0
20240222,154400,33838825,3010,3010,3010,3010,0
20240222,154300,33838825,3010,3010,3010,3010,0
20240222,154200,33838825,3010,3010,3010,3010,0
20240222,154100,33838825,3010,3010,3010,3010,0
20240222,154000,33838825,3010,3010,3010,3010,0
20240222,153900,33838825,3010,3010,3010,3010,0
20240222,153800,33838825,3010,3010,3010,3010,0
20240222,153700,33838825,3010,3010,3010,3010,0
20240222,153600,33838825,3010,3010,3010,3010,0
20240222,153500,33838825,3010,3010,3010,3010,444
20240222,153400,33838825,3010,3010,3010,3010,0
20240222,153300,33838825,3010,3010,3010,3010,0
20240222,153200,33838825,3010,3010,3010,3010,0
20240222,153100,33838825,3010,3010,3010,3010,0
20240222,153000,33838825,3010,3010,3010,3010,444
20240222,152900,32502385,3000,3000,3000,3000,0
20240222,152800,32502385,3000,3000,3000,3000,0
20240222,152700,32502385,3000,3000,3000,3000,0
20240222,152600,32502385,3000,3000,3000,3000,0
20240222,152500,32502385,3000,3000,3000,3000,0
20240222,152400,32502385,3000,3000,3000,3000,0
20240222,152300,32502385,3000,3000,3000,3000,0
20240222,152200,32502385,3000,3000,3000,3000,0
20240222,152100,32502385,3000,3000,3000,3000,0
20240222,152000,32502385,3000,3000,3000,3000,0
20240222,151900,32502385,3000,3000,3000,3000,0
20240222,151800,32502385,3000,3000,3000,3000,0
20240222,151700,32502385,3000,3000,3000,3000,2
20240222,151600,32496385,3000,3000,3000,2995,27
20240222,151500,32415500,3010,3005,3010,3005,2
20240222,151400,32409485,3010,3000,3010,3000,61
20240222,151300,32226475,2995,2995,2995,2995,1
20240222,151200,32223480,3000,2995,3000,2995,2
20240222,151100,32217485,2995,2995,2995,2995,1
20240222,151000,32214490,2995,3000,3000,2995,8
20240222,150900,32190495,3010,3010,3010,3010,0
20240222,150800,32190495,3010,3010,3010,3010,0
20240222,150700,32190495,3010,3010,3010,3010,1
20240222,150600,32187485,3005,3005,3010,3005,3
20240222,150500,32178465,3010,2995,3010,2990,1120
20240222,150400,28826370,2995,3000,3000,2995,1436
20240222,150300,24521110,3005,3005,3005,3005,0
20240222,150200,24521110,3005,3005,3005,3005,0
20240222,150100,24521110,3005,3005,3005,3005,0
20240222,150000,24521110,3005,3005,3005,3005,0
20240222,145900,24521110,3005,3005,3005,3005,0
20240222,145800,24521110,3005,3005,3005,3005,0
20240222,145700,24521110,3005,3005,3005,3005,0
20240222,145600,24521110,3005,3005,3005,3005,0
20240222,145500,24521110,3005,3005,3005,3005,0
20240222,145400,24521110,3005,3005,3005,3005,20
20240222,145300,24461010,3005,3005,3005,3005,0
20240222,145200,24461010,3005,3005,3005,3005,0
20240222,145100,24461010,3005,3005,3005,3005,0
20240222,145000,24461010,3005,3005,3005,3005,0
20240222,144900,24461010,3005,3005,3005,3005,0
20240222,144800,24461010,3005,3005,3005,3005,0
20240222,144700,24461010,3005,3005,3005,3005,0
20240222,144600,24461010,3005,3005,3005,3005,1
20240222,144500,24458005,3005,3005,3005,3005,0
20240222,144400,24458005,3005,3005,3005,3005,2
20240222,144300,24451995,3005,3005,3005,3005,0
20240222,144200,24451995,3005,3005,3005,3005,0
20240222,144100,24451995,3005,3005,3005,3005,0
20240222,144000,24451995,3005,3005,3005,3005,0
20240222,143900,24451995,3005,3005,3005,3005,0
20240222,143800,24451995,3005,3005,3005,3005,11
20240222,143700,24418940,3005,3005,3005,3005,0
20240222,143600,24418940,3005,3005,3005,3005,0
20240222,143500,24418940,3005,3005,3005,3005,0
20240222,143400,24418940,3005,3005,3005,3005,188
20240222,143300,23854000,3010,3010,3010,3010,1
20240222,143200,23850990,3000,3000,3000,3000,0
20240222,143100,23850990,3000,3005,3005,3000,1000
20240222,143000,20848215,3010,3010,3010,3010,0
20240222,142900,20848215,3010,3010,3010,3010,3
20240222,142800,20839185,3010,3010,3010,3010,0
20240222,142700,20839185,3010,3010,3010,3010,0
20240222,142600,20839185,3010,3010,3010,3010,0
20240222,142500,20839185,3010,3010,3010,3010,50
20240222,142400,20688685,3010,3010,3010,3010,0
20240222,142300,20688685,3010,3010,3010,3010,1
20240222,142200,20685675,3005,3005,3005,3005,0
20240222,142100,20685675,3005,3005,3005,3005,0
20240222,142000,20685675,3005,3005,3005,3005,50
20240222,141900,20535425,3010,3010,3010,3010,0
20240222,141800,20535425,3010,3010,3010,3010,0
20240222,141700,20535425,3010,3010,3010,3010,0
20240222,141600,20535425,3010,3010,3010,3010,0
20240222,141500,20535425,3010,3010,3010,3010,0
20240222,141400,20535425,3010,3010,3010,3010,0
20240222,141300,20535425,3010,3010,3010,3010,2
20240222,141200,20529405,3010,3010,3010,3010,0
20240222,141100,20529405,3010,3010,3010,3010,2
20240222,141000,20523385,3010,3010,3010,3010,4
20240222,140900,20511345,3010,3010,3010,3010,233
20240222,140800,19810015,3010,3010,3010,3010,0
20240222,140700,19810015,3010,3010,3010,3010,0
20240222,140600,19810015,3010,3010,3010,3010,1
20240222,140500,19807005,3010,3010,3010,3010,0
20240222,140400,19807005,3010,3010,3010,3010,4
20240222,140300,19794965,3010,3010,3010,3010,2
20240222,140200,19788945,3010,3010,3010,3010,69
20240222,140100,19581255,3010,3010,3010,3010,2
20240222,140000,19575235,3010,3010,3010,3010,100
20240222,135900,19274235,3010,3010,3010,3010,0
20240222,135800,19274235,3010,3010,3010,3010,0
20240222,135700,19274235,3010,3010,3010,3010,0
20240222,135600,19274235,3010,3010,3010,3010,1
20240222,135500,19271225,3010,3010,3010,3010,0
20240222,135400,19271225,3010,3010,3010,3010,2
20240222,135300,19265205,3010,3010,3010,3010,0
20240222,135200,19265205,3010,3010,3010,3010,166
20240222,135100,18765545,3010,3010,3010,3010,0
20240222,135000,18765545,3010,3010,3010,3010,0
20240222,134900,18765545,3010,3010,3010,3010,0
20240222,134800,18765545,3010,3010,3010,3010,0
20240222,134700,18765545,3010,3010,3010,3010,0
20240222,134600,18765545,3010,3010,3010,3010,0
20240222,134500,18765545,3010,3010,3010,3010,1
20240222,134400,18762535,3010,3010,3010,3010,2
20240222,134300,18756515,3010,3010,3010,3010,0
20240222,134200,18756515,3010,3010,3010,3010,0
20240222,134100,18756515,3010,3010,3010,3010,2
20240222,134000,18750495,3010,3010,3010,3010,0
20240222,133900,18750495,3010,3010,3010,3010,0
20240222,133800,18750495,3010,3010,3010,3010,0
20240222,133700,18750495,3010,3010,3010,3010,0
20240222,133600,18750495,3010,3010,3010,3010,0
20240222,133500,18750495,3010,3010,3010,3010,0
20240222,133400,18750495,3010,3010,3010,3010,0
20240222,133300,18750495,3010,3010,3010,3010,65
20240222,133200,18554845,3005,3005,3005,3005,1
20240222,133100,18551840,3005,3005,3005,3005,30
20240222,133000,18461690,3010,3010,3010,3010,0
20240222,132900,18461690,3010,3010,3010,3010,0
20240222,132800,18461690,3010,3010,3010,3010,0
20240222,132700,18461690,3010,3010,3010,3010,0
20240222,132600,18461690,3010,3010,3010,3010,0
20240222,132500,18461690,3010,3010,3010,3010,0
20240222,132400,18461690,3010,3010,3010,3010,0
20240222,132300,18461690,3010,3010,3010,3010,0
20240222,132200,18461690,3010,3005,3010,3005,8
20240222,132100,18437645,3010,3010,3010,3010,2
20240222,132000,18431625,3010,3010,3010,3010,0
20240222,131900,18431625,3010,3010,3010,3010,0
20240222,131800,18431625,3010,3010,3010,3010,0
20240222,131700,18431625,3010,3010,3010,3010,0
20240222,131600,18431625,3010,3010,3010,3010,0
20240222,131500,18431625,3010,3010,3010,3010,0
20240222,131400,18431625,3010,3010,3010,3010,0
20240222,131300,18431625,3010,3010,3010,3010,0
20240222,131200,18431625,3010,3010,3010,3010,0
20240222,131100,18431625,3010,3010,3010,3010,0
20240222,131000,18431625,3010,3010,3010,3010,1
20240222,130900,18428615,3010,3010,3010,3010,0
20240222,130800,18428615,3010,3010,3010,3010,0
20240222,130700,18428615,3010,3010,3010,3010,0
20240222,130600,18428615,3010,3010,3010,3010,0
20240222,130500,18428615,3010,3010,3010,3010,259
20240222,130400,17649025,3010,3010,3010,3010,0
20240222,130300,17649025,3010,3010,3010,3010,0
20240222,130200,17649025,3010,3010,3010,3010,0
20240222,130100,17649025,3010,3010,3010,3010,0
20240222,130000,17649025,3010,3010,3010,3010,0
20240222,125900,17649025,3010,3010,3010,3010,0
20240222,125800,17649025,3010,3010,3010,3010,2
20240222,125700,17643005,3010,3010,3010,3010,0
20240222,125600,17643005,3010,3010,3010,3010,0
20240222,125500,17643005,3010,3010,3010,3010,0
20240222,125400,17643005,3010,3010,3010,3010,0
20240222,125300,17643005,3010,3010,3010,3010,0
20240222,125200,17643005,3010,3010,3010,3010,0
20240222,125100,17643005,3010,3010,3010,3010,0
20240222,125000,17643005,3010,3010,3010,3010,0
20240222,124900,17643005,3010,3010,3010,3010,0
20240222,124800,17643005,3010,3010,3010,3010,0
20240222,124700,17643005,3010,3010,3010,3010,0
20240222,124600,17643005,3010,3010,3010,3010,0
20240222,124500,17643005,3010,3010,3010,3010,1
20240222,124400,17639995,3005,3005,3005,3005,200
20240222,124300,17038995,3010,3010,3010,3010,0
20240222,124200,17038995,3010,3010,3010,3010,2
20240222,124100,17032975,3010,3010,3010,3010,0
20240222,124000,17032975,3010,3010,3010,3010,0
20240222,123900,17032975,3010,3010,3010,3010,0
20240222,123800,17032975,3010,3010,3010,3005,313
20240222,123700,16092345,3010,3010,3010,3010,11
20240222,123600,16059235,3010,3010,3010,3010,0
20240222,123500,16059235,3010,3010,3010,3010,0
20240222,123400,16059235,3010,3010,3010,3010,0
20240222,123300,16059235,3010,3010,3010,3010,2
20240222,123200,16053215,3010,3010,3010,3010,0
20240222,123100,16053215,3010,3010,3010,3010,0
20240222,123000,16053215,3010,3010,3010,3010,1
20240222,122900,16050205,3010,3010,3010,3010,0
20240222,122800,16050205,3010,3010,3010,3010,0
20240222,122700,16050205,3010,3010,3010,3010,2
20240222,122600,16044185,3010,3010,3010,3010,11
20240222,122500,16011075,3010,3010,3010,3010,0
20240222,122400,16011075,3010,3010,3010,3010,0
20240222,122300,16011075,3010,3010,3010,3010,0
20240222,122200,16011075,3010,3010,3010,3010,0
20240222,122100,16011075,3010,3010,3010,3010,0
20240222,122000,16011075,3010,3010,3010,3010,0
20240222,121900,16011075,3010,3010,3010,3010,0
20240222,121800,16011075,3010,3010,3010,3010,166
20240222,121700,15511415,3010,3010,3010,3010,0
20240222,121600,15511415,3010,3010,3010,3010,0
20240222,121500,15511415,3010,3010,3010,3010,0
20240222,121400,15511415,3010,3010,3010,3010,0
20240222,121300,15511415,3010,3010,3010,3010,0
20240222,121200,15511415,3010,3010,3010,3010,0
20240222,121100,15511415,3010,3010,3010,3010,0
20240222,121000,15511415,3010,3005,3010,3005,34
20240222,120900,15409240,3005,3005,3005,3005,0
20240222,120800,15409240,3005,3005,3005,3005,0
20240222,120700,15409240,3005,3005,3005,3005,0
20240222,120600,15409240,3005,3005,3005,3005,0
20240222,120500,15409240,3005,3005,3005,3005,0
20240222,120400,15409240,3005,3005,3005,3005,0
20240222,120300,15409240,3005,3005,3005,3005,0
20240222,120200,15409240,3005,3005,3005,3005,0
20240222,120100,15409240,3005,3005,3005,3005,0
20240222,120000,15409240,3005,3005,3005,3005,971
20240222,115900,12491385,3010,3010,3010,3010,0
20240222,115800,12491385,3010,3010,3010,3010,0
20240222,115700,12491385,3010,3010,3010,3010,0
20240222,115600,12491385,3010,3010,3010,3010,0
20240222,115500,12491385,3010,3010,3010,3010,86
20240222,115400,12232525,3010,3010,3010,3010,200
20240222,115300,11630525,3010,3010,3010,3010,0
20240222,115200,11630525,3010,3010,3010,3010,0
20240222,115100,11630525,3010,3010,3010,3010,0
20240222,115000,11630525,3010,3010,3010,3010,0
20240222,114900,11630525,3010,3010,3010,3010,0
20240222,114800,11630525,3010,3010,3010,3010,0
20240222,114700,11630525,3010,3010,3010,3010,1
20240222,114600,11627515,3005,3005,3005,3005,1
20240222,114500,11624510,3005,3005,3005,3005,0
20240222,114400,11624510,3005,3005,3005,3005,0
20240222,114300,11624510,3005,3005,3005,3005,0
20240222,114200,11624510,3005,3005,3005,3005,0
20240222,114100,11624510,3005,3005,3005,3005,0
20240222,114000,11624510,3005,3005,3005,3005,0
20240222,113900,11624510,3005,3005,3005,3005,0
20240222,113800,11624510,3005,3005,3005,3005,0
20240222,113700,11624510,3005,3005,3005,3005,2
20240222,113600,11618500,3005,3005,3005,3005,0
20240222,113500,11618500,3005,3005,3005,3005,0
20240222,113400,11618500,3005,3005,3005,3005,0
20240222,113300,11618500,3005,3005,3005,3005,0
20240222,113200,11618500,3005,3005,3005,3005,0
20240222,113100,11618500,3005,3005,3005,3005,0
20240222,113000,11618500,3005,3005,3005,3005,0
20240222,112900,11618500,3005,3005,3005,3005,0
20240222,112800,11618500,3005,3005,3005,3005,1000
20240222,112700,8613500,3005,3005,3005,3005,0
20240222,112600,8613500,3005,3005,3005,3005,0
20240222,112500,8613500,3005,3005,3005,3005,0
20240222,112400,8613500,3005,3005,3005,3005,0
20240222,112300,8613500,3005,3005,3005,3005,0
20240222,112200,8613500,3005,3005,3005,3005,0
20240222,112100,8613500,3005,3005,3005,3005,0
20240222,112000,8613500,3005,3005,3005,3005,0
20240222,111900,8613500,3005,3005,3005,3005,0
20240222,111800,8613500,3005,3005,3005,3005,0
20240222,111700,8613500,3005,3005,3005,3005,0
20240222,111600,8613500,3005,3005,3005,3005,0
20240222,111500,8613500,3005,3005,3005,3005,0
20240222,111400,8613500,3005,3005,3005,3005,1
20240222,111300,8610495,3005,3005,3005,3005,0
20240222,111200,8610495,3005,3005,3005,3005,0
20240222,111100,8610495,3005,3005,3005,3005,0
20240222,111000,8610495,3005,3005,3005,3005,0
20240222,110900,8610495,3005,3005,3005,3005,1
20240222,110800,8607490,3010,3010,3010,3010,0
20240222,110700,8607490,3010,3010,3010,3010,0
20240222,110600,8607490,3010,3010,3010,3010,0
20240222,110500,8607490,3010,3010,3010,3010,0
20240222,110400,8607490,3010,3010,3010,3010,0
20240222,110300,8607490,3010,3010,3010,3010,0
20240222,110200,8607490,3010,3010,3010,3010,0
20240222,110100,8607490,3010,3010,3010,3010,0
20240222,110000,8607490,3010,3010,3010,3010,0
20240222,105900,8607490,3010,3010,3010,3010,0
20240222,105800,8607490,3010,3010,3010,3010,0
20240222,105700,8607490,3010,3010,3010,3010,0
20240222,105600,8607490,3010,3010,3010,3010,0
20240222,105500,8607490,3010,3010,3010,3010,0
20240222,105400,8607490,3010,3010,3010,3010,0
20240222,105300,8607490,3010,3010,3010,3010,0
20240222,105200,8607490,3010,3010,3010,3010,0
20240222,105100,8607490,3010,3010,3010,3010,0
20240222,105000,8607490,3010,3010,3010,3010,0
20240222,104900,8607490,3010,3010,3010,3010,0
20240222,104800,8607490,3010,3010,3010,3010,0
20240222,104700,8607490,3010,3010,3010,3010,0
20240222,104600,8607490,3010,3010,3010,3010,2
20240222,104500,8601470,3010,3010,3010,3010,786
20240222,104400,6235610,3005,3005,3005,3005,0
20240222,104300,6235610,3005,3005,3005,3005,0
20240222,104200,6235610,3005,3005,3005,3005,0
20240222,104100,6235610,3005,3005,3005,3005,0
20240222,104000,6235610,3005,3005,3005,3005,0
20240222,103900,6235610,3005,3005,3005,3005,0
20240222,103800,6235610,3005,3005,3005,3005,0
20240222,103700,6235610,3005,3005,3005,3005,0
20240222,103600,6235610,3005,3005,3005,3005,0
20240222,103500,6235610,3005,3005,3005,3005,0
20240222,103400,6235610,3005,3005,3005,3005,0
20240222,103300,6235610,3005,3005,3005,3005,0
20240222,103200,6235610,3005,3005,3005,3005,0
20240222,103100,6235610,3005,3005,3005,3005,0
20240222,103000,6235610,3005,3005,3005,3005,0
20240222,102900,6235610,3005,3005,3005,3005,0
20240222,102800,6235610,3005,3005,3005,3005,0
20240222,102700,6235610,3005,3005,3005,3005,23
20240222,102600,6166495,3005,3005,3005,3005,0
20240222,102500,6166495,3005,3005,3005,3005,0
20240222,102400,6166495,3005,3005,3005,3005,0
20240222,102300,6166495,3005,3005,3005,3005,0
20240222,102200,6166495,3005,3005,3005,3005,0
20240222,102100,6166495,3005,3005,3005,3005,0
20240222,102000,6166495,3005,3005,3005,3005,0
20240222,101900,6166495,3005,3005,3005,3005,0
20240222,101800,6166495,3005,3005,3005,3005,0
20240222,101700,6166495,3005,3005,3005,3005,0
20240222,101600,6166495,3005,3005,3005,3005,0
20240222,101500,6166495,3005,3005,3005,3005,0
20240222,101400,6166495,3005,3005,3005,3005,0
20240222,101300,6166495,3005,3005,3005,3005,0
20240222,101200,6166495,3005,3005,3005,3005,0
20240222,101100,6166495,3005,3005,3005,3005,0
20240222,101000,6166495,3005,3005,3005,3005,40
20240222,100900,6046295,3005,3005,3005,3005,0
20240222,100800,6046295,3005,3005,3005,3005,1
20240222,100700,6043290,3005,3005,3005,3005,157
20240222,100600,5571505,3005,3010,3010,3005,615
20240222,100500,3720465,3010,3010,3010,3010,0
20240222,100400,3720465,3010,3010,3010,3010,0
20240222,100300,3720465,3010,3010,3010,3010,0
20240222,100200,3720465,3010,3010,3010,3010,0
20240222,100100,3720465,3010,3010,3010,3010,0
20240222,100000,3720465,3010,3010,3010,3010,0
20240222,095900,3720465,3010,3010,3010,3010,0
20240222,095800,3720465,3010,3010,3010,3010,0
20240222,095700,3720465,3010,3010,3010,3010,20
20240222,095600,3660265,3005,3005,3005,3005,0
20240222,095500,3660265,3005,3005,3005,3005,0
20240222,095400,3660265,3005,3005,3005,3005,6
20240222,095300,3642235,3010,3010,3010,3010,8
20240222,095200,3618155,3010,3010,3010,3010,0
20240222,095100,3618155,3010,3010,3010,3010,0
20240222,095000,3618155,3010,3010,3010,3010,0
20240222,094900,3618155,3010,3010,3010,3010,1
20240222,094800,3615145,3005,3005,3005,3005,0
20240222,094700,3615145,3005,3005,3005,3005,0
20240222,094600,3615145,3005,3010,3010,3005,82
20240222,094500,3368360,3010,3010,3010,3010,2
20240222,094400,3362340,3010,3010,3010,3010,0
20240222,094300,3362340,3010,3010,3010,3010,0
20240222,094200,3362340,3010,3010,3010,3010,105
20240222,094100,3046290,3005,3010,3010,3005,37
20240222,094000,2934935,3005,3005,3010,3005,166
20240222,093900,2436095,3000,3000,3005,3000,92
20240222,093800,2159665,3000,2995,3000,2995,116
20240222,093700,1812190,2995,2995,3000,2995,35
20240222,093600,1707200,2995,3000,3000,2995,2
20240222,093500,1701205,3000,3000,3000,3000,33
20240222,093400,1602205,3000,3000,3000,3000,1
20240222,093300,1599205,2995,2995,2995,2995,0
20240222,093200,1599205,2995,2995,2995,2995,0
20240222,093100,1599205,2995,2995,2995,2995,0
20240222,093000,1599205,2995,2995,2995,2995,0
20240222,092900,1599205,2995,2995,2995,2995,6
20240222,092800,1581235,2995,2995,2995,2995,6
20240222,092700,1563265,2995,3000,3000,2995,173
20240222,092600,1044295,3000,3000,3000,3000,0
20240222,092500,1044295,3000,3000,3000,3000,0
20240222,092400,1044295,3000,3000,3000,3000,0
20240222,092300,1044295,3000,3000,3000,3000,0
20240222,092200,1044295,3000,3000,3000,3000,0
20240222,092100,1044295,3000,3000,3000,3000,0
20240222,092000,1044295,3000,3000,3000,3000,0
20240222,091900,1044295,3000,3000,3000,3000,0
20240222,091800,1044295,3000,3000,3000,3000,0
20240222,091700,1044295,3000,3000,3000,3000,0
20240222,091600,1044295,3000,3000,3000,3000,0
20240222,091500,1044295,3000,3005,3005,3000,4
20240222,091400,1032290,3010,3010,3010,3010,0
20240222,091300,1032290,3010,3010,3010,3010,1
20240222,091200,1029280,3000,3000,3000,3000,0
20240222,091100,1029280,3000,3000,3000,3000,12
20240222,091000,993280,2995,3005,3015,2995,43
20240222,090900,864160,3005,3000,3010,2995,69
20240222,090800,657170,3005,3005,3005,3005,1
20240222,090700,654165,3005,3005,3005,3005,2
20240222,090600,648155,3010,3010,3010,3010,0
20240222,090500,648155,3010,3010,3010,3010,0
20240222,090400,648155,3010,3010,3010,3010,1
20240222,090300,645145,3020,3005,3020,3005,23
20240222,090200,575845,3020,3020,3020,3020,0
20240222,090100,575845,3020,3015,3020,3015,20
20240222,090000,515535,3015,3005,3015,3005,171