KissMeData/023000/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190500,23877700,3025,3025,3025,3025,81
20240223,190400,23877700,3025,3025,3025,3025,0
20240223,190300,23877700,3025,3025,3025,3025,0
20240223,190200,23877700,3025,3025,3025,3025,0
20240223,190100,23877700,3025,3025,3025,3025,0
20240223,190000,23877700,3025,3025,3025,3025,0
20240223,185900,23877700,3025,3025,3025,3025,0
20240223,185800,23877700,3025,3025,3025,3025,0
20240223,185700,23877700,3025,3025,3025,3025,0
20240223,185600,23877700,3025,3025,3025,3025,0
20240223,185500,23877700,3025,3025,3025,3025,0
20240223,185400,23877700,3025,3025,3025,3025,0
20240223,185300,23877700,3025,3025,3025,3025,0
20240223,185200,23877700,3025,3025,3025,3025,0
20240223,185100,23877700,3025,3025,3025,3025,0
20240223,185000,23877700,3025,3025,3025,3025,0
20240223,184900,23877700,3025,3025,3025,3025,0
20240223,184800,23877700,3025,3025,3025,3025,0
20240223,184700,23877700,3025,3025,3025,3025,0
20240223,184600,23877700,3025,3025,3025,3025,0
20240223,184500,23877700,3025,3025,3025,3025,0
20240223,184400,23877700,3025,3025,3025,3025,0
20240223,184300,23877700,3025,3025,3025,3025,0
20240223,184200,23877700,3025,3025,3025,3025,0
20240223,184100,23877700,3025,3025,3025,3025,0
20240223,184000,23877700,3025,3025,3025,3025,0
20240223,183900,23877700,3025,3025,3025,3025,0
20240223,183800,23877700,3025,3025,3025,3025,0
20240223,183700,23877700,3025,3025,3025,3025,0
20240223,183600,23877700,3025,3025,3025,3025,0
20240223,183500,23877700,3025,3025,3025,3025,81
20240223,183400,23877700,3025,3025,3025,3025,0
20240223,183300,23877700,3025,3025,3025,3025,0
20240223,183200,23877700,3025,3025,3025,3025,0
20240223,183100,23877700,3025,3025,3025,3025,0
20240223,183000,23877700,3025,3025,3025,3025,0
20240223,182900,23877700,3025,3025,3025,3025,0
20240223,182800,23877700,3025,3025,3025,3025,0
20240223,182700,23877700,3025,3025,3025,3025,0
20240223,182600,23877700,3025,3025,3025,3025,0
20240223,182500,23877700,3025,3025,3025,3025,0
20240223,182400,23877700,3025,3025,3025,3025,0
20240223,182300,23877700,3025,3025,3025,3025,0
20240223,182200,23877700,3025,3025,3025,3025,0
20240223,182100,23877700,3025,3025,3025,3025,0
20240223,182000,23877700,3025,3025,3025,3025,0
20240223,181900,23877700,3025,3025,3025,3025,0
20240223,181800,23877700,3025,3025,3025,3025,0
20240223,181700,23877700,3025,3025,3025,3025,0
20240223,181600,23877700,3025,3025,3025,3025,0
20240223,181500,23877700,3025,3025,3025,3025,0
20240223,181400,23877700,3025,3025,3025,3025,0
20240223,181300,23877700,3025,3025,3025,3025,0
20240223,181200,23877700,3025,3025,3025,3025,0
20240223,181100,23877700,3025,3025,3025,3025,0
20240223,181000,23877700,3025,3025,3025,3025,0
20240223,180900,23877700,3025,3025,3025,3025,0
20240223,180800,23877700,3025,3025,3025,3025,0
20240223,180700,23877700,3025,3025,3025,3025,0
20240223,180600,23877700,3025,3025,3025,3025,0
20240223,180500,23877700,3025,3025,3025,3025,81
20240223,180400,23877700,3025,3025,3025,3025,0
20240223,180300,23877700,3025,3025,3025,3025,0
20240223,180200,23877700,3025,3025,3025,3025,0
20240223,180100,23877700,3025,3025,3025,3025,0
20240223,180000,23877700,3025,3025,3025,3025,0
20240223,175900,23877700,3025,3025,3025,3025,0
20240223,175800,23877700,3025,3025,3025,3025,0
20240223,175700,23877700,3025,3025,3025,3025,0
20240223,175600,23877700,3025,3025,3025,3025,0
20240223,175500,23877700,3025,3025,3025,3025,0
20240223,175400,23877700,3025,3025,3025,3025,0
20240223,175300,23877700,3025,3025,3025,3025,0
20240223,175200,23877700,3025,3025,3025,3025,0
20240223,175100,23877700,3025,3025,3025,3025,0
20240223,175000,23877700,3025,3025,3025,3025,0
20240223,174900,23877700,3025,3025,3025,3025,0
20240223,174800,23877700,3025,3025,3025,3025,0
20240223,174700,23877700,3025,3025,3025,3025,0
20240223,174600,23877700,3025,3025,3025,3025,0
20240223,174500,23877700,3025,3025,3025,3025,0
20240223,174400,23877700,3025,3025,3025,3025,0
20240223,174300,23877700,3025,3025,3025,3025,0
20240223,174200,23877700,3025,3025,3025,3025,0
20240223,174100,23877700,3025,3025,3025,3025,0
20240223,174000,23877700,3025,3025,3025,3025,0
20240223,173900,23877700,3025,3025,3025,3025,0
20240223,173800,23877700,3025,3025,3025,3025,0
20240223,173700,23877700,3025,3025,3025,3025,0
20240223,173600,23877700,3025,3025,3025,3025,0
20240223,173500,23877700,3025,3025,3025,3025,81
20240223,173400,23877700,3025,3025,3025,3025,0
20240223,173300,23877700,3025,3025,3025,3025,0
20240223,173200,23877700,3025,3025,3025,3025,0
20240223,173100,23877700,3025,3025,3025,3025,0
20240223,173000,23877700,3025,3025,3025,3025,0
20240223,172900,23877700,3025,3025,3025,3025,0
20240223,172800,23877700,3025,3025,3025,3025,0
20240223,172700,23877700,3025,3025,3025,3025,0
20240223,172600,23877700,3025,3025,3025,3025,0
20240223,172500,23877700,3025,3025,3025,3025,0
20240223,172400,23877700,3025,3025,3025,3025,0
20240223,172300,23877700,3025,3025,3025,3025,0
20240223,172200,23877700,3025,3025,3025,3025,0
20240223,172100,23877700,3025,3025,3025,3025,0
20240223,172000,23877700,3025,3025,3025,3025,0
20240223,171900,23877700,3025,3025,3025,3025,0
20240223,171800,23877700,3025,3025,3025,3025,0
20240223,171700,23877700,3025,3025,3025,3025,0
20240223,171600,23877700,3025,3025,3025,3025,0
20240223,171500,23877700,3025,3025,3025,3025,0
20240223,171400,23877700,3025,3025,3025,3025,0
20240223,171300,23877700,3025,3025,3025,3025,0
20240223,171200,23877700,3025,3025,3025,3025,0
20240223,171100,23877700,3025,3025,3025,3025,0
20240223,171000,23877700,3025,3025,3025,3025,0
20240223,170900,23877700,3025,3025,3025,3025,0
20240223,170800,23877700,3025,3025,3025,3025,0
20240223,170700,23877700,3025,3025,3025,3025,0
20240223,170600,23877700,3025,3025,3025,3025,0
20240223,170500,23877700,3025,3025,3025,3025,81
20240223,170400,23877700,3025,3025,3025,3025,0
20240223,170300,23877700,3025,3025,3025,3025,0
20240223,170200,23877700,3025,3025,3025,3025,0
20240223,170100,23877700,3025,3025,3025,3025,0
20240223,170000,23877700,3025,3025,3025,3025,0
20240223,165900,23877700,3025,3025,3025,3025,0
20240223,165800,23877700,3025,3025,3025,3025,0
20240223,165700,23877700,3025,3025,3025,3025,0
20240223,165600,23877700,3025,3025,3025,3025,0
20240223,165500,23877700,3025,3025,3025,3025,0
20240223,165400,23877700,3025,3025,3025,3025,0
20240223,165300,23877700,3025,3025,3025,3025,0
20240223,165200,23877700,3025,3025,3025,3025,0
20240223,165100,23877700,3025,3025,3025,3025,0
20240223,165000,23877700,3025,3025,3025,3025,0
20240223,164900,23877700,3025,3025,3025,3025,0
20240223,164800,23877700,3025,3025,3025,3025,0
20240223,164700,23877700,3025,3025,3025,3025,0
20240223,164600,23877700,3025,3025,3025,3025,0
20240223,164500,23877700,3025,3025,3025,3025,0
20240223,164400,23877700,3025,3025,3025,3025,0
20240223,164300,23877700,3025,3025,3025,3025,0
20240223,164200,23877700,3025,3025,3025,3025,0
20240223,164100,23877700,3025,3025,3025,3025,0
20240223,164000,23877700,3025,3025,3025,3025,0
20240223,163900,23877700,3025,3025,3025,3025,0
20240223,163800,23877700,3025,3025,3025,3025,0
20240223,163700,23877700,3025,3025,3025,3025,0
20240223,163600,23877700,3025,3025,3025,3025,0
20240223,163500,23877700,3025,3025,3025,3025,81
20240223,163400,23877700,3025,3025,3025,3025,0
20240223,163300,23877700,3025,3025,3025,3025,0
20240223,163200,23877700,3025,3025,3025,3025,0
20240223,163100,23877700,3025,3025,3025,3025,0
20240223,163000,23877700,3025,3025,3025,3025,0
20240223,162900,23877700,3025,3025,3025,3025,0
20240223,162800,23877700,3025,3025,3025,3025,0
20240223,162700,23877700,3025,3025,3025,3025,0
20240223,162600,23877700,3025,3025,3025,3025,0
20240223,162500,23877700,3025,3025,3025,3025,0
20240223,162400,23877700,3025,3025,3025,3025,0
20240223,162300,23877700,3025,3025,3025,3025,0
20240223,162200,23877700,3025,3025,3025,3025,0
20240223,162100,23877700,3025,3025,3025,3025,0
20240223,162000,23877700,3025,3025,3025,3025,0
20240223,161900,23877700,3025,3025,3025,3025,0
20240223,161800,23877700,3025,3025,3025,3025,0
20240223,161700,23877700,3025,3025,3025,3025,0
20240223,161600,23877700,3025,3025,3025,3025,0
20240223,161500,23877700,3025,3025,3025,3025,0
20240223,161400,23877700,3025,3025,3025,3025,0
20240223,161300,23877700,3025,3025,3025,3025,0
20240223,161200,23877700,3025,3025,3025,3025,0
20240223,161100,23877700,3025,3025,3025,3025,0
20240223,161000,23877700,3025,3025,3025,3025,0
20240223,160900,23877700,3025,3025,3025,3025,0
20240223,160800,23877700,3025,3025,3025,3025,0
20240223,160700,23877700,3025,3025,3025,3025,0
20240223,160600,23877700,3025,3025,3025,3025,0
20240223,160500,23877700,3025,3025,3025,3025,81
20240223,160400,23877700,3025,3025,3025,3025,0
20240223,160300,23877700,3025,3025,3025,3025,0
20240223,160200,23877700,3025,3025,3025,3025,0
20240223,160100,23877700,3025,3025,3025,3025,0
20240223,160000,23877700,3025,3025,3025,3025,0
20240223,155900,23877700,3025,3025,3025,3025,0
20240223,155800,23877700,3025,3025,3025,3025,0
20240223,155700,23877700,3025,3025,3025,3025,0
20240223,155600,23877700,3025,3025,3025,3025,0
20240223,155500,23877700,3025,3025,3025,3025,0
20240223,155400,23877700,3025,3025,3025,3025,0
20240223,155300,23877700,3025,3025,3025,3025,0
20240223,155200,23877700,3025,3025,3025,3025,0
20240223,155100,23877700,3025,3025,3025,3025,0
20240223,155000,23877700,3025,3025,3025,3025,0
20240223,154900,23877700,3025,3025,3025,3025,0
20240223,154800,23877700,3025,3025,3025,3025,0
20240223,154700,23877700,3025,3025,3025,3025,0
20240223,154600,23877700,3025,3025,3025,3025,0
20240223,154500,23877700,3025,3025,3025,3025,0
20240223,154400,23877700,3025,3025,3025,3025,0
20240223,154300,23877700,3025,3025,3025,3025,0
20240223,154200,23877700,3025,3025,3025,3025,0
20240223,154100,23877700,3025,3025,3025,3025,0
20240223,154000,23877700,3025,3025,3025,3025,0
20240223,153900,23877700,3025,3025,3025,3025,0
20240223,153800,23877700,3025,3025,3025,3025,0
20240223,153700,23877700,3025,3025,3025,3025,0
20240223,153600,23877700,3025,3025,3025,3025,0
20240223,153500,23877700,3025,3025,3025,3025,81
20240223,153400,23877700,3025,3025,3025,3025,0
20240223,153300,23877700,3025,3025,3025,3025,0
20240223,153200,23877700,3025,3025,3025,3025,0
20240223,153100,23877700,3025,3025,3025,3025,0
20240223,153000,23877700,3025,3025,3025,3025,81
20240223,152900,23632675,3025,3025,3025,3025,0
20240223,152800,23632675,3025,3025,3025,3025,0
20240223,152700,23632675,3025,3025,3025,3025,0
20240223,152600,23632675,3025,3025,3025,3025,0
20240223,152500,23632675,3025,3025,3025,3025,0
20240223,152400,23632675,3025,3025,3025,3025,0
20240223,152300,23632675,3025,3025,3025,3025,0
20240223,152200,23632675,3025,3025,3025,3025,0
20240223,152100,23632675,3025,3025,3025,3025,0
20240223,152000,23632675,3025,3025,3025,3025,0
20240223,151900,23632675,3025,3025,3025,3025,0
20240223,151800,23632675,3025,3025,3025,3025,0
20240223,151700,23632675,3025,3025,3025,3025,0
20240223,151600,23632675,3025,3020,3025,3020,9
20240223,151500,23605480,3020,3020,3025,3020,74
20240223,151400,23381990,3020,3020,3020,3020,0
20240223,151300,23381990,3020,3010,3020,3010,267
20240223,151200,22578165,3005,3005,3005,3005,0
20240223,151100,22578165,3005,3005,3005,3005,0
20240223,151000,22578165,3005,3005,3005,3005,1
20240223,150900,22575160,3005,3005,3005,3005,59
20240223,150800,22397865,3010,3010,3010,3010,2
20240223,150700,22391845,3010,3010,3010,3010,0
20240223,150600,22391845,3010,3010,3010,3010,0
20240223,150500,22391845,3010,3010,3010,3010,0
20240223,150400,22391845,3010,3010,3010,3010,0
20240223,150300,22391845,3010,3010,3010,3010,0
20240223,150200,22391845,3010,3010,3010,3010,0
20240223,150100,22391845,3010,3010,3010,3010,52
20240223,150000,22235325,3010,3010,3010,3010,0
20240223,145900,22235325,3010,3010,3010,3010,0
20240223,145800,22235325,3010,3010,3010,3010,122
20240223,145700,21868105,3010,3010,3010,3010,0
20240223,145600,21868105,3010,3010,3010,3010,0
20240223,145500,21868105,3010,3010,3010,3010,0
20240223,145400,21868105,3010,3010,3010,3010,0
20240223,145300,21868105,3010,3010,3010,3010,0
20240223,145200,21868105,3010,3010,3010,3010,0
20240223,145100,21868105,3010,3010,3010,3010,3
20240223,145000,21859075,3010,3010,3010,3010,0
20240223,144900,21859075,3010,3005,3010,3005,11
20240223,144800,21826010,3005,3005,3005,3005,0
20240223,144700,21826010,3005,3005,3005,3005,0
20240223,144600,21826010,3005,3005,3005,3005,0
20240223,144500,21826010,3005,3005,3005,3005,0
20240223,144400,21826010,3005,3005,3005,3005,0
20240223,144300,21826010,3005,3005,3005,3005,0
20240223,144200,21826010,3005,3005,3005,3005,0
20240223,144100,21826010,3005,3005,3005,3005,0
20240223,144000,21826010,3005,3005,3005,3005,0
20240223,143900,21826010,3005,3005,3005,3005,0
20240223,143800,21826010,3005,3005,3005,3005,0
20240223,143700,21826010,3005,3005,3005,3005,10
20240223,143600,21795960,3005,3005,3005,3005,0
20240223,143500,21795960,3005,3005,3005,3005,0
20240223,143400,21795960,3005,3005,3005,3005,0
20240223,143300,21795960,3005,3005,3005,3005,0
20240223,143200,21795960,3005,3005,3005,3005,0
20240223,143100,21795960,3005,3005,3005,3005,0
20240223,143000,21795960,3005,3000,3005,3000,3
20240223,142900,21786955,3000,3000,3000,3000,0
20240223,142800,21786955,3000,3000,3000,3000,0
20240223,142700,21786955,3000,3000,3000,3000,1
20240223,142600,21783955,3010,3010,3010,3010,0
20240223,142500,21783955,3010,3010,3010,3010,0
20240223,142400,21783955,3010,2990,3010,2990,30
20240223,142300,21694165,2995,3000,3000,2995,86
20240223,142200,21436585,3005,3005,3005,3005,0
20240223,142100,21436585,3005,3005,3005,3005,0
20240223,142000,21436585,3005,3005,3005,3005,0
20240223,141900,21436585,3005,3005,3005,3005,0
20240223,141800,21436585,3005,3005,3005,3005,31
20240223,141700,21343430,3005,3005,3005,3005,0
20240223,141600,21343430,3005,3005,3005,3005,0
20240223,141500,21343430,3005,3000,3005,2995,101
20240223,141400,21040915,3010,3005,3010,3005,2
20240223,141300,21034900,3010,3000,3010,3000,167
20240223,141200,20533890,3000,3000,3000,3000,0
20240223,141100,20533890,3000,3000,3000,3000,0
20240223,141000,20533890,3000,3000,3000,3000,0
20240223,140900,20533890,3000,3000,3000,3000,0
20240223,140800,20533890,3000,3000,3000,3000,0
20240223,140700,20533890,3000,3000,3000,3000,0
20240223,140600,20533890,3000,3000,3000,3000,0
20240223,140500,20533890,3000,3000,3000,3000,0
20240223,140400,20533890,3000,3000,3000,3000,0
20240223,140300,20533890,3000,3005,3005,3000,246
20240223,140200,19795880,3010,3010,3010,3010,0
20240223,140100,19795880,3010,3010,3010,3010,0
20240223,140000,19795880,3010,3010,3010,3010,0
20240223,135900,19795880,3010,3010,3010,3010,0
20240223,135800,19795880,3010,3010,3010,3010,0
20240223,135700,19795880,3010,3010,3010,3010,0
20240223,135600,19795880,3010,3010,3010,3010,0
20240223,135500,19795880,3010,3010,3010,3010,0
20240223,135400,19795880,3010,3010,3010,3010,0
20240223,135300,19795880,3010,3010,3010,3010,0
20240223,135200,19795880,3010,3010,3010,3010,0
20240223,135100,19795880,3010,3010,3010,3010,0
20240223,135000,19795880,3010,3010,3010,3010,0
20240223,134900,19795880,3010,3010,3010,3010,0
20240223,134800,19795880,3010,3010,3010,3010,0
20240223,134700,19795880,3010,3010,3010,3010,10
20240223,134600,19765780,3010,3010,3010,3010,0
20240223,134500,19765780,3010,3010,3010,3010,25
20240223,134400,19690530,3010,3010,3010,3010,0
20240223,134300,19690530,3010,3010,3010,3010,0
20240223,134200,19690530,3010,3010,3010,3010,0
20240223,134100,19690530,3010,3010,3010,3010,0
20240223,134000,19690530,3010,3010,3010,3010,0
20240223,133900,19690530,3010,3010,3010,3010,3
20240223,133800,19681500,3010,3010,3010,3010,0
20240223,133700,19681500,3010,3010,3010,3010,2
20240223,133600,19675480,3010,3010,3010,3010,0
20240223,133500,19675480,3010,3010,3010,3010,2
20240223,133400,19669460,3010,3010,3010,3010,11
20240223,133300,19636350,3010,3010,3010,3010,2
20240223,133200,19630330,3010,3010,3010,3010,0
20240223,133100,19630330,3010,3010,3010,3010,0
20240223,133000,19630330,3010,3010,3010,3010,1
20240223,132900,19627320,3000,3000,3000,3000,0
20240223,132800,19627320,3000,3000,3000,3000,0
20240223,132700,19627320,3000,3000,3000,3000,0
20240223,132600,19627320,3000,3000,3000,3000,0
20240223,132500,19627320,3000,3000,3000,3000,0
20240223,132400,19627320,3000,3000,3000,3000,0
20240223,132300,19627320,3000,3000,3000,3000,0
20240223,132200,19627320,3000,3000,3000,3000,0
20240223,132100,19627320,3000,3000,3000,3000,0
20240223,132000,19627320,3000,3000,3000,3000,0
20240223,131900,19627320,3000,3000,3000,3000,0
20240223,131800,19627320,3000,3005,3005,3000,33
20240223,131700,19528315,3010,3010,3010,3010,0
20240223,131600,19528315,3010,3010,3010,3010,0
20240223,131500,19528315,3010,3010,3010,3010,0
20240223,131400,19528315,3010,3010,3010,3010,0
20240223,131300,19528315,3010,3010,3010,3010,0
20240223,131200,19528315,3010,3010,3010,3010,0
20240223,131100,19528315,3010,3010,3010,3010,0
20240223,131000,19528315,3010,3010,3010,3010,0
20240223,130900,19528315,3010,3010,3010,3010,0
20240223,130800,19528315,3010,3010,3010,3010,0
20240223,130700,19528315,3010,3010,3010,3010,0
20240223,130600,19528315,3010,3010,3010,3010,0
20240223,130500,19528315,3010,3010,3010,3010,0
20240223,130400,19528315,3010,3010,3010,3010,0
20240223,130300,19528315,3010,3010,3010,3010,0
20240223,130200,19528315,3010,3010,3010,3010,0
20240223,130100,19528315,3010,3010,3010,3010,0
20240223,130000,19528315,3010,3010,3010,3010,0
20240223,125900,19528315,3010,3010,3010,3010,0
20240223,125800,19528315,3010,3010,3010,3010,0
20240223,125700,19528315,3010,3010,3010,3010,0
20240223,125600,19528315,3010,3010,3010,3010,0
20240223,125500,19528315,3010,3010,3010,3010,0
20240223,125400,19528315,3010,3010,3010,3010,0
20240223,125300,19528315,3010,3010,3010,3010,0
20240223,125200,19528315,3010,3010,3010,3010,0
20240223,125100,19528315,3010,3010,3010,3010,0
20240223,125000,19528315,3010,3010,3010,3010,0
20240223,124900,19528315,3010,3010,3010,3010,0
20240223,124800,19528315,3010,3010,3010,3010,0
20240223,124700,19528315,3010,3005,3010,3005,8
20240223,124600,19504270,3000,3000,3000,3000,80
20240223,124500,19264270,3005,3005,3005,3005,0
20240223,124400,19264270,3005,3005,3005,3005,0
20240223,124300,19264270,3005,3005,3005,3005,0
20240223,124200,19264270,3005,3005,3005,3005,0
20240223,124100,19264270,3005,3005,3005,3005,0
20240223,124000,19264270,3005,3005,3005,3005,0
20240223,123900,19264270,3005,3005,3005,3005,475
20240223,123800,17836895,3010,3010,3010,3010,0
20240223,123700,17836895,3010,3010,3010,3010,0
20240223,123600,17836895,3010,3010,3010,3010,0
20240223,123500,17836895,3010,3010,3010,3010,2
20240223,123400,17830875,3010,3010,3010,3010,0
20240223,123300,17830875,3010,3010,3010,3010,0
20240223,123200,17830875,3010,3010,3010,3010,0
20240223,123100,17830875,3010,3010,3010,3010,0
20240223,123000,17830875,3010,3010,3010,3010,0
20240223,122900,17830875,3010,3010,3010,3010,2
20240223,122800,17824855,3015,3015,3015,3015,0
20240223,122700,17824855,3015,3005,3015,3005,125
20240223,122600,17449215,3010,3010,3010,3010,0
20240223,122500,17449215,3010,3010,3010,3010,0
20240223,122400,17449215,3010,3010,3010,3010,0
20240223,122300,17449215,3010,3010,3010,3010,0
20240223,122200,17449215,3010,3010,3010,3010,0
20240223,122100,17449215,3010,3010,3010,3010,0
20240223,122000,17449215,3010,3010,3010,3010,0
20240223,121900,17449215,3010,3010,3010,3010,0
20240223,121800,17449215,3010,3010,3010,3010,0
20240223,121700,17449215,3010,3010,3010,3010,0
20240223,121600,17449215,3010,3010,3010,3010,0
20240223,121500,17449215,3010,3010,3010,3010,0
20240223,121400,17449215,3010,3010,3010,3010,0
20240223,121300,17449215,3010,3010,3010,3010,0
20240223,121200,17449215,3010,3010,3010,3010,0
20240223,121100,17449215,3010,3010,3010,3010,0
20240223,121000,17449215,3010,3010,3010,3010,2
20240223,120900,17443195,3020,3010,3020,3010,6
20240223,120800,17425120,3020,3020,3020,3020,0
20240223,120700,17425120,3020,3015,3020,3015,5
20240223,120600,17410040,3015,3015,3015,3015,0
20240223,120500,17410040,3015,3015,3015,3015,0
20240223,120400,17410040,3015,3015,3015,3015,0
20240223,120300,17410040,3015,3015,3015,3015,0
20240223,120200,17410040,3015,3015,3015,3015,0
20240223,120100,17410040,3015,3015,3015,3015,0
20240223,120000,17410040,3015,3015,3015,3015,0
20240223,115900,17410040,3015,3015,3015,3015,1
20240223,115800,17407025,3020,3020,3020,3020,0
20240223,115700,17407025,3020,3020,3020,3020,0
20240223,115600,17407025,3020,3020,3020,3020,0
20240223,115500,17407025,3020,3020,3020,3020,0
20240223,115400,17407025,3020,3020,3020,3020,0
20240223,115300,17407025,3020,3020,3020,3020,0
20240223,115200,17407025,3020,3020,3020,3020,0
20240223,115100,17407025,3020,3020,3020,3020,0
20240223,115000,17407025,3020,3020,3020,3020,0
20240223,114900,17407025,3020,3020,3020,3020,1
20240223,114800,17404005,3015,3015,3015,3005,168
20240223,114700,16898550,3020,3020,3020,3020,0
20240223,114600,16898550,3020,3020,3020,3020,0
20240223,114500,16898550,3020,3020,3020,3020,0
20240223,114400,16898550,3020,3020,3020,3020,0
20240223,114300,16898550,3020,3020,3020,3020,0
20240223,114200,16898550,3020,3020,3020,3020,0
20240223,114100,16898550,3020,3020,3020,3020,0
20240223,114000,16898550,3020,3020,3020,3020,0
20240223,113900,16898550,3020,3020,3020,3020,0
20240223,113800,16898550,3020,3020,3020,3020,0
20240223,113700,16898550,3020,3020,3020,3020,0
20240223,113600,16898550,3020,3020,3020,3020,0
20240223,113500,16898550,3020,3020,3020,3020,0
20240223,113400,16898550,3020,3020,3020,3020,0
20240223,113300,16898550,3020,3020,3020,3020,0
20240223,113200,16898550,3020,3020,3020,3020,0
20240223,113100,16898550,3020,3020,3020,3020,133
20240223,113000,16496890,3020,3020,3020,3020,0
20240223,112900,16496890,3020,3020,3020,3020,0
20240223,112800,16496890,3020,3020,3020,3020,2
20240223,112700,16490850,3020,3020,3020,3020,0
20240223,112600,16490850,3020,3015,3020,3010,201
20240223,112500,15885820,3020,3020,3020,3020,0
20240223,112400,15885820,3020,3020,3020,3020,0
20240223,112300,15885820,3020,3020,3020,3020,0
20240223,112200,15885820,3020,3020,3020,3020,0
20240223,112100,15885820,3020,3020,3020,3020,0
20240223,112000,15885820,3020,3020,3020,3020,0
20240223,111900,15885820,3020,3020,3020,3020,0
20240223,111800,15885820,3020,3015,3020,3015,40
20240223,111700,15765035,3015,3015,3015,3015,0
20240223,111600,15765035,3015,3015,3015,3015,114
20240223,111500,15421325,3015,3015,3015,3015,0
20240223,111400,15421325,3015,3015,3015,3015,0
20240223,111300,15421325,3015,3015,3015,3015,0
20240223,111200,15421325,3015,3015,3015,3015,1
20240223,111100,15418310,3015,3015,3015,3015,0
20240223,111000,15418310,3015,3015,3015,3015,0
20240223,110900,15418310,3015,3015,3015,3015,13
20240223,110800,15379115,3020,3020,3020,3020,0
20240223,110700,15379115,3020,3020,3020,3020,4
20240223,110600,15367035,3020,3020,3020,3020,28
20240223,110500,15282475,3015,3015,3015,3015,131
20240223,110400,14887510,3010,3010,3010,3010,0
20240223,110300,14887510,3010,3015,3015,3010,14
20240223,110200,14845320,3020,3020,3020,3020,0
20240223,110100,14845320,3020,3020,3020,3020,0
20240223,110000,14845320,3020,3020,3020,3020,0
20240223,105900,14845320,3020,3020,3020,3020,1
20240223,105800,14842300,3020,3020,3020,3020,2
20240223,105700,14836260,3020,3020,3020,3020,233
20240223,105600,14132600,3020,3020,3020,3020,0
20240223,105500,14132600,3020,3020,3020,3020,0
20240223,105400,14132600,3020,3020,3020,3020,0
20240223,105300,14132600,3020,3020,3020,3020,0
20240223,105200,14132600,3020,3020,3020,3020,0
20240223,105100,14132600,3020,3020,3020,3020,0
20240223,105000,14132600,3020,3020,3020,3020,0
20240223,104900,14132600,3020,3020,3020,3020,0
20240223,104800,14132600,3020,3020,3020,3020,0
20240223,104700,14132600,3020,3015,3020,3015,2
20240223,104600,14126565,3020,3020,3020,3020,0
20240223,104500,14126565,3020,3020,3020,3020,0
20240223,104400,14126565,3020,3020,3020,3020,0
20240223,104300,14126565,3020,3020,3020,3020,0
20240223,104200,14126565,3020,3020,3020,3020,2
20240223,104100,14120525,3020,3020,3020,3020,2
20240223,104000,14114485,3020,3020,3020,3020,0
20240223,103900,14114485,3020,3020,3020,3020,0
20240223,103800,14114485,3020,3020,3020,3020,0
20240223,103700,14114485,3020,3020,3020,3020,0
20240223,103600,14114485,3020,3020,3020,3020,5
20240223,103500,14099385,3020,3020,3020,3020,0
20240223,103400,14099385,3020,3020,3020,3020,0
20240223,103300,14099385,3020,3020,3020,3020,0
20240223,103200,14099385,3020,3020,3020,3020,0
20240223,103100,14099385,3020,3020,3020,3020,0
20240223,103000,14099385,3020,3020,3020,3020,0
20240223,102900,14099385,3020,3015,3020,3005,201
20240223,102800,13494865,3010,3010,3010,3010,4
20240223,102700,13482825,3010,3015,3015,3010,65
20240223,102600,13287160,3025,3025,3025,3025,0
20240223,102500,13287160,3025,3025,3025,3025,1
20240223,102400,13284135,3010,3025,3030,3010,616
20240223,102300,11429245,3025,3025,3025,3025,52
20240223,102200,11271945,3030,3030,3030,3030,2
20240223,102100,11265885,3030,3030,3030,3030,0
20240223,102000,11265885,3030,3030,3030,3030,0
20240223,101900,11265885,3030,3025,3030,3025,289
20240223,101800,10391650,3025,3025,3025,3025,21
20240223,101700,10328125,3025,3025,3025,3025,0
20240223,101600,10328125,3025,3025,3025,3025,0
20240223,101500,10328125,3025,3025,3025,3025,0
20240223,101400,10328125,3025,3025,3025,3025,2
20240223,101300,10322075,3025,3015,3025,3010,705
20240223,101200,8199870,3020,3020,3020,3020,5
20240223,101100,8184770,3025,3025,3025,3025,0
20240223,101000,8184770,3025,3025,3025,3025,0
20240223,100900,8184770,3025,3020,3025,3020,6
20240223,100800,8166640,3020,3020,3020,3020,390
20240223,100700,6988840,3025,3025,3025,3025,0
20240223,100600,6988840,3025,3025,3025,3025,1
20240223,100500,6985815,3025,3025,3025,3025,0
20240223,100400,6985815,3025,3025,3025,3025,0
20240223,100300,6985815,3025,3025,3025,3025,0
20240223,100200,6985815,3025,3025,3025,3025,20
20240223,100100,6925315,3025,3025,3025,3025,0
20240223,100000,6925315,3025,3025,3025,3025,0
20240223,095900,6925315,3025,3025,3025,3025,1
20240223,095800,6922290,3025,3025,3025,3025,0
20240223,095700,6922290,3025,3025,3025,3025,200
20240223,095600,6317290,3025,3025,3025,3025,1
20240223,095500,6314265,3025,3025,3025,3025,20
20240223,095400,6253765,3025,3025,3025,3025,0
20240223,095300,6253765,3025,3020,3025,3020,2
20240223,095200,6247720,3025,3025,3025,3025,0
20240223,095100,6247720,3025,3025,3025,3025,100
20240223,095000,5945220,3025,3025,3025,3025,0
20240223,094900,5945220,3025,3025,3025,3025,123
20240223,094800,5573145,3025,3025,3025,3025,1
20240223,094700,5570120,3005,3005,3005,3005,0
20240223,094600,5570120,3005,3005,3005,3005,0
20240223,094500,5570120,3005,3005,3005,3005,0
20240223,094400,5570120,3005,3005,3005,3005,0
20240223,094300,5570120,3005,3005,3005,3005,0
20240223,094200,5570120,3005,3015,3025,3005,32
20240223,094100,5473700,3015,3015,3015,3015,0
20240223,094000,5473700,3015,3015,3015,3015,0
20240223,093900,5473700,3015,3015,3015,3015,105
20240223,093800,5157125,3010,3010,3010,3010,0
20240223,093700,5157125,3010,3010,3010,3010,0
20240223,093600,5157125,3010,3010,3010,3010,0
20240223,093500,5157125,3010,3010,3010,3010,0
20240223,093400,5157125,3010,3010,3010,3010,1
20240223,093300,5154115,3015,3010,3015,3010,3
20240223,093200,5145075,3005,3010,3010,3005,269
20240223,093100,4336675,3015,3015,3015,3015,0
20240223,093000,4336675,3015,3010,3015,3010,573
20240223,092900,2611935,3015,3015,3015,3015,0
20240223,092800,2611935,3015,3015,3015,3015,0
20240223,092700,2611935,3015,3015,3015,3015,0
20240223,092600,2611935,3015,3015,3015,3015,0
20240223,092500,2611935,3015,3015,3015,3015,0
20240223,092400,2611935,3015,3015,3015,3015,0
20240223,092300,2611935,3015,3015,3015,3015,0
20240223,092200,2611935,3015,3015,3015,3015,0
20240223,092100,2611935,3015,3015,3015,3015,0
20240223,092000,2611935,3015,3015,3015,3015,0
20240223,091900,2611935,3015,3015,3015,3015,0
20240223,091800,2611935,3015,3015,3015,3015,0
20240223,091700,2611935,3015,3015,3015,3015,0
20240223,091600,2611935,3015,3015,3015,3015,10
20240223,091500,2581785,3015,3015,3015,3015,5
20240223,091400,2566710,3020,3015,3020,3015,3
20240223,091300,2557660,3015,3015,3015,3015,0
20240223,091200,2557660,3015,3015,3015,3015,0
20240223,091100,2557660,3015,3015,3015,3015,0
20240223,091000,2557660,3015,3015,3015,3015,0
20240223,090900,2557660,3015,3015,3015,3015,0
20240223,090800,2557660,3015,3015,3015,3015,1
20240223,090700,2554645,3015,3015,3015,3015,0
20240223,090600,2554645,3015,3015,3015,3015,0
20240223,090500,2554645,3015,3020,3020,3015,449
20240223,090400,1200905,3020,3020,3025,3020,6
20240223,090300,1182780,3020,3020,3020,3020,7
20240223,090200,1161640,3020,3020,3020,3020,1
20240223,090100,1158620,3020,3020,3020,3020,3
20240223,090000,1149560,3030,3015,3030,3015,381