KissMeData/023350/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190600,229159790,5900,5900,5900,5900,325
20240223,190500,229159790,5900,5900,5900,5900,0
20240223,190400,229159790,5900,5900,5900,5900,0
20240223,190300,229159790,5900,5900,5900,5900,0
20240223,190200,229159790,5900,5900,5900,5900,0
20240223,190100,229159790,5900,5900,5900,5900,0
20240223,190000,229159790,5900,5900,5900,5900,0
20240223,185900,229159790,5900,5900,5900,5900,0
20240223,185800,229159790,5900,5900,5900,5900,0
20240223,185700,229159790,5900,5900,5900,5900,0
20240223,185600,229159790,5900,5900,5900,5900,0
20240223,185500,229159790,5900,5900,5900,5900,0
20240223,185400,229159790,5900,5900,5900,5900,0
20240223,185300,229159790,5900,5900,5900,5900,0
20240223,185200,229159790,5900,5900,5900,5900,0
20240223,185100,229159790,5900,5900,5900,5900,0
20240223,185000,229159790,5900,5900,5900,5900,0
20240223,184900,229159790,5900,5900,5900,5900,0
20240223,184800,229159790,5900,5900,5900,5900,0
20240223,184700,229159790,5900,5900,5900,5900,0
20240223,184600,229159790,5900,5900,5900,5900,0
20240223,184500,229159790,5900,5900,5900,5900,0
20240223,184400,229159790,5900,5900,5900,5900,0
20240223,184300,229159790,5900,5900,5900,5900,0
20240223,184200,229159790,5900,5900,5900,5900,0
20240223,184100,229159790,5900,5900,5900,5900,0
20240223,184000,229159790,5900,5900,5900,5900,0
20240223,183900,229159790,5900,5900,5900,5900,0
20240223,183800,229159790,5900,5900,5900,5900,0
20240223,183700,229159790,5900,5900,5900,5900,0
20240223,183600,229159790,5900,5900,5900,5900,325
20240223,183500,229159790,5900,5900,5900,5900,0
20240223,183400,229159790,5900,5900,5900,5900,0
20240223,183300,229159790,5900,5900,5900,5900,0
20240223,183200,229159790,5900,5900,5900,5900,0
20240223,183100,229159790,5900,5900,5900,5900,0
20240223,183000,229159790,5900,5900,5900,5900,0
20240223,182900,229159790,5900,5900,5900,5900,0
20240223,182800,229159790,5900,5900,5900,5900,0
20240223,182700,229159790,5900,5900,5900,5900,0
20240223,182600,229159790,5900,5900,5900,5900,0
20240223,182500,229159790,5900,5900,5900,5900,0
20240223,182400,229159790,5900,5900,5900,5900,0
20240223,182300,229159790,5900,5900,5900,5900,0
20240223,182200,229159790,5900,5900,5900,5900,0
20240223,182100,229159790,5900,5900,5900,5900,0
20240223,182000,229159790,5900,5900,5900,5900,0
20240223,181900,229159790,5900,5900,5900,5900,0
20240223,181800,229159790,5900,5900,5900,5900,0
20240223,181700,229159790,5900,5900,5900,5900,0
20240223,181600,229159790,5900,5900,5900,5900,0
20240223,181500,229159790,5900,5900,5900,5900,0
20240223,181400,229159790,5900,5900,5900,5900,0
20240223,181300,229159790,5900,5900,5900,5900,0
20240223,181200,229159790,5900,5900,5900,5900,0
20240223,181100,229159790,5900,5900,5900,5900,0
20240223,181000,229159790,5900,5900,5900,5900,0
20240223,180900,229159790,5900,5900,5900,5900,0
20240223,180800,229159790,5900,5900,5900,5900,0
20240223,180700,229159790,5900,5900,5900,5900,0
20240223,180600,229159790,5900,5900,5900,5900,325
20240223,180500,229159790,5900,5900,5900,5900,0
20240223,180400,229159790,5900,5900,5900,5900,0
20240223,180300,229159790,5900,5900,5900,5900,0
20240223,180200,229159790,5900,5900,5900,5900,0
20240223,180100,229159790,5900,5900,5900,5900,0
20240223,180000,229159790,5900,5900,5900,5900,0
20240223,175900,229159790,5900,5900,5900,5900,0
20240223,175800,229159790,5900,5900,5900,5900,0
20240223,175700,229159790,5900,5900,5900,5900,0
20240223,175600,229159790,5900,5900,5900,5900,0
20240223,175500,229159790,5900,5900,5900,5900,0
20240223,175400,229159790,5900,5900,5900,5900,0
20240223,175300,229159790,5900,5900,5900,5900,0
20240223,175200,229159790,5900,5900,5900,5900,0
20240223,175100,229159790,5900,5900,5900,5900,0
20240223,175000,229159790,5900,5900,5900,5900,0
20240223,174900,229159790,5900,5900,5900,5900,0
20240223,174800,229159790,5900,5900,5900,5900,0
20240223,174700,229159790,5900,5900,5900,5900,0
20240223,174600,229159790,5900,5900,5900,5900,0
20240223,174500,229159790,5900,5900,5900,5900,0
20240223,174400,229159790,5900,5900,5900,5900,0
20240223,174300,229159790,5900,5900,5900,5900,0
20240223,174200,229159790,5900,5900,5900,5900,0
20240223,174100,229159790,5900,5900,5900,5900,0
20240223,174000,229159790,5900,5900,5900,5900,0
20240223,173900,229159790,5900,5900,5900,5900,0
20240223,173800,229159790,5900,5900,5900,5900,0
20240223,173700,229159790,5900,5900,5900,5900,0
20240223,173600,229159790,5900,5900,5900,5900,325
20240223,173500,229159790,5900,5900,5900,5900,0
20240223,173400,229159790,5900,5900,5900,5900,0
20240223,173300,229159790,5900,5900,5900,5900,0
20240223,173200,229159790,5900,5900,5900,5900,0
20240223,173100,229159790,5900,5900,5900,5900,0
20240223,173000,229159790,5900,5900,5900,5900,0
20240223,172900,229159790,5900,5900,5900,5900,0
20240223,172800,229159790,5900,5900,5900,5900,0
20240223,172700,229159790,5900,5900,5900,5900,0
20240223,172600,229159790,5900,5900,5900,5900,0
20240223,172500,229159790,5900,5900,5900,5900,0
20240223,172400,229159790,5900,5900,5900,5900,0
20240223,172300,229159790,5900,5900,5900,5900,0
20240223,172200,229159790,5900,5900,5900,5900,0
20240223,172100,229159790,5900,5900,5900,5900,0
20240223,172000,229159790,5900,5900,5900,5900,0
20240223,171900,229159790,5900,5900,5900,5900,0
20240223,171800,229159790,5900,5900,5900,5900,0
20240223,171700,229159790,5900,5900,5900,5900,0
20240223,171600,229159790,5900,5900,5900,5900,0
20240223,171500,229159790,5900,5900,5900,5900,0
20240223,171400,229159790,5900,5900,5900,5900,0
20240223,171300,229159790,5900,5900,5900,5900,0
20240223,171200,229159790,5900,5900,5900,5900,0
20240223,171100,229159790,5900,5900,5900,5900,0
20240223,171000,229159790,5900,5900,5900,5900,0
20240223,170900,229159790,5900,5900,5900,5900,0
20240223,170800,229159790,5900,5900,5900,5900,0
20240223,170700,229159790,5900,5900,5900,5900,0
20240223,170600,229159790,5900,5900,5900,5900,325
20240223,170500,229159790,5900,5900,5900,5900,0
20240223,170400,229159790,5900,5900,5900,5900,0
20240223,170300,229159790,5900,5900,5900,5900,0
20240223,170200,229159790,5900,5900,5900,5900,0
20240223,170100,229159790,5900,5900,5900,5900,0
20240223,170000,229159790,5900,5900,5900,5900,0
20240223,165900,229159790,5900,5900,5900,5900,0
20240223,165800,229159790,5900,5900,5900,5900,0
20240223,165700,229159790,5900,5900,5900,5900,0
20240223,165600,229159790,5900,5900,5900,5900,0
20240223,165500,229159790,5900,5900,5900,5900,0
20240223,165400,229159790,5900,5900,5900,5900,0
20240223,165300,229159790,5900,5900,5900,5900,0
20240223,165200,229159790,5900,5900,5900,5900,0
20240223,165100,229159790,5900,5900,5900,5900,0
20240223,165000,229159790,5900,5900,5900,5900,0
20240223,164900,229159790,5900,5900,5900,5900,0
20240223,164800,229159790,5900,5900,5900,5900,0
20240223,164700,229159790,5900,5900,5900,5900,0
20240223,164600,229159790,5900,5900,5900,5900,0
20240223,164500,229159790,5900,5900,5900,5900,0
20240223,164400,229159790,5900,5900,5900,5900,0
20240223,164300,229159790,5900,5900,5900,5900,0
20240223,164200,229159790,5900,5900,5900,5900,0
20240223,164100,229159790,5900,5900,5900,5900,0
20240223,164000,229159790,5900,5900,5900,5900,0
20240223,163900,229159790,5900,5900,5900,5900,0
20240223,163800,229159790,5900,5900,5900,5900,0
20240223,163700,229159790,5900,5900,5900,5900,0
20240223,163600,229159790,5900,5900,5900,5900,325
20240223,163500,229159790,5900,5900,5900,5900,0
20240223,163400,229159790,5900,5900,5900,5900,0
20240223,163300,229159790,5900,5900,5900,5900,0
20240223,163200,229159790,5900,5900,5900,5900,0
20240223,163100,229159790,5900,5900,5900,5900,0
20240223,163000,229159790,5900,5900,5900,5900,0
20240223,162900,229159790,5900,5900,5900,5900,0
20240223,162800,229159790,5900,5900,5900,5900,0
20240223,162700,229159790,5900,5900,5900,5900,0
20240223,162600,229159790,5900,5900,5900,5900,0
20240223,162500,229159790,5900,5900,5900,5900,0
20240223,162400,229159790,5900,5900,5900,5900,0
20240223,162300,229159790,5900,5900,5900,5900,0
20240223,162200,229159790,5900,5900,5900,5900,0
20240223,162100,229159790,5900,5900,5900,5900,0
20240223,162000,229159790,5900,5900,5900,5900,0
20240223,161900,229159790,5900,5900,5900,5900,0
20240223,161800,229159790,5900,5900,5900,5900,0
20240223,161700,229159790,5900,5900,5900,5900,0
20240223,161600,229159790,5900,5900,5900,5900,0
20240223,161500,229159790,5900,5900,5900,5900,0
20240223,161400,229159790,5900,5900,5900,5900,0
20240223,161300,229159790,5900,5900,5900,5900,0
20240223,161200,229159790,5900,5900,5900,5900,0
20240223,161100,229159790,5900,5900,5900,5900,0
20240223,161000,229159790,5900,5900,5900,5900,0
20240223,160900,229159790,5900,5900,5900,5900,0
20240223,160800,229159790,5900,5900,5900,5900,0
20240223,160700,229159790,5900,5900,5900,5900,0
20240223,160600,229159790,5900,5900,5900,5900,325
20240223,160500,229159790,5900,5900,5900,5900,0
20240223,160400,229159790,5900,5900,5900,5900,0
20240223,160300,229159790,5900,5900,5900,5900,0
20240223,160200,229159790,5900,5900,5900,5900,0
20240223,160100,229159790,5900,5900,5900,5900,0
20240223,160000,229159790,5900,5900,5900,5900,0
20240223,155900,229159790,5900,5900,5900,5900,0
20240223,155800,229159790,5900,5900,5900,5900,0
20240223,155700,229159790,5900,5900,5900,5900,0
20240223,155600,229159790,5900,5900,5900,5900,0
20240223,155500,229159790,5900,5900,5900,5900,0
20240223,155400,229159790,5900,5900,5900,5900,0
20240223,155300,229159790,5900,5900,5900,5900,0
20240223,155200,229159790,5900,5900,5900,5900,0
20240223,155100,229159790,5900,5900,5900,5900,0
20240223,155000,229159790,5900,5900,5900,5900,0
20240223,154900,229159790,5900,5900,5900,5900,0
20240223,154800,229159790,5900,5900,5900,5900,0
20240223,154700,229159790,5900,5900,5900,5900,0
20240223,154600,229159790,5900,5900,5900,5900,0
20240223,154500,229159790,5900,5900,5900,5900,0
20240223,154400,229159790,5900,5900,5900,5900,0
20240223,154300,229159790,5900,5900,5900,5900,0
20240223,154200,229159790,5900,5900,5900,5900,0
20240223,154100,229159790,5900,5900,5900,5900,0
20240223,154000,229159790,5900,5900,5900,5900,0
20240223,153900,229159790,5900,5900,5900,5900,0
20240223,153800,229159790,5900,5900,5900,5900,0
20240223,153700,229159790,5900,5900,5900,5900,0
20240223,153600,229159790,5900,5900,5900,5900,325
20240223,153500,229159790,5900,5900,5900,5900,0
20240223,153400,229159790,5900,5900,5900,5900,0
20240223,153300,229159790,5900,5900,5900,5900,0
20240223,153200,229159790,5900,5900,5900,5900,0
20240223,153100,229159790,5900,5900,5900,5900,0
20240223,153000,229159790,5900,5900,5900,5900,325
20240223,152900,227242290,5900,5900,5900,5900,0
20240223,152800,227242290,5900,5900,5900,5900,0
20240223,152700,227242290,5900,5900,5900,5900,0
20240223,152600,227242290,5900,5900,5900,5900,0
20240223,152500,227242290,5900,5900,5900,5900,0
20240223,152400,227242290,5900,5900,5900,5900,0
20240223,152300,227242290,5900,5900,5900,5900,0
20240223,152200,227242290,5900,5900,5900,5900,0
20240223,152100,227242290,5900,5900,5900,5900,0
20240223,152000,227242290,5900,5900,5900,5900,0
20240223,151900,227242290,5900,5870,5900,5870,3
20240223,151800,227224650,5890,5890,5890,5890,16
20240223,151700,227130410,5870,5870,5870,5870,177
20240223,151600,226091420,5870,5880,5880,5870,853
20240223,151500,221083750,5890,5890,5890,5890,0
20240223,151400,221083750,5890,5890,5890,5890,0
20240223,151300,221083750,5890,5890,5890,5890,2
20240223,151200,221071970,5870,5870,5870,5870,1
20240223,151100,221066100,5880,5880,5880,5880,2700
20240223,151000,205190100,5880,5880,5880,5880,0
20240223,150900,205190100,5880,5880,5880,5880,0
20240223,150800,205190100,5880,5880,5880,5880,1
20240223,150700,205184220,5890,5890,5890,5890,0
20240223,150600,205184220,5890,5890,5890,5890,2
20240223,150500,205172440,5890,5890,5890,5890,2
20240223,150400,205160660,5880,5880,5880,5880,1203
20240223,150300,198087020,5890,5890,5890,5890,220
20240223,150200,196791220,5880,5880,5880,5880,20
20240223,150100,196673620,5890,5890,5890,5890,60
20240223,150000,196320220,5890,5890,5890,5890,10
20240223,145900,196261320,5890,5890,5890,5890,4
20240223,145800,196237760,5880,5880,5890,5880,127
20240223,145700,195490960,5890,5890,5890,5890,20
20240223,145600,195373160,5890,5890,5890,5890,0
20240223,145500,195373160,5890,5890,5890,5890,0
20240223,145400,195373160,5890,5890,5890,5890,0
20240223,145300,195373160,5890,5890,5890,5890,10
20240223,145200,195314260,5890,5890,5890,5890,100
20240223,145100,194725260,5880,5890,5890,5880,351
20240223,145000,192658800,5900,5900,5900,5900,0
20240223,144900,192658800,5900,5900,5900,5900,179
20240223,144800,191602700,5910,5910,5910,5910,0
20240223,144700,191602700,5910,5910,5910,5910,0
20240223,144600,191602700,5910,5910,5910,5910,0
20240223,144500,191602700,5910,5910,5910,5910,1
20240223,144400,191596790,5890,5890,5890,5890,0
20240223,144300,191596790,5890,5880,5890,5880,79
20240223,144200,191131510,5880,5880,5880,5880,0
20240223,144100,191131510,5880,5880,5880,5880,0
20240223,144000,191131510,5880,5880,5880,5880,0
20240223,143900,191131510,5880,5880,5880,5880,0
20240223,143800,191131510,5880,5900,5900,5880,547
20240223,143700,187908920,5900,5900,5900,5900,0
20240223,143600,187908920,5900,5900,5900,5900,0
20240223,143500,187908920,5900,5900,5900,5900,0
20240223,143400,187908920,5900,5900,5900,5900,13
20240223,143300,187832220,5910,5900,5910,5900,21
20240223,143200,187708120,5910,5910,5910,5900,212
20240223,143100,186455210,5910,5910,5910,5910,0
20240223,143000,186455210,5910,5910,5910,5910,0
20240223,142900,186455210,5910,5910,5910,5910,0
20240223,142800,186455210,5910,5910,5910,5910,0
20240223,142700,186455210,5910,5910,5910,5910,0
20240223,142600,186455210,5910,5910,5910,5910,0
20240223,142500,186455210,5910,5910,5910,5910,10
20240223,142400,186396110,5910,5910,5910,5910,0
20240223,142300,186396110,5910,5910,5910,5910,163
20240223,142200,185432780,5880,5880,5880,5880,0
20240223,142100,185432780,5880,5880,5880,5880,0
20240223,142000,185432780,5880,5880,5880,5880,0
20240223,141900,185432780,5880,5880,5880,5880,0
20240223,141800,185432780,5880,5880,5880,5880,0
20240223,141700,185432780,5880,5880,5880,5880,0
20240223,141600,185432780,5880,5880,5880,5880,0
20240223,141500,185432780,5880,5880,5880,5880,0
20240223,141400,185432780,5880,5880,5880,5880,0
20240223,141300,185432780,5880,5880,5880,5880,0
20240223,141200,185432780,5880,5880,5880,5880,0
20240223,141100,185432780,5880,5880,5880,5880,0
20240223,141000,185432780,5880,5880,5880,5880,0
20240223,140900,185432780,5880,5880,5880,5880,0
20240223,140800,185432780,5880,5880,5880,5880,0
20240223,140700,185432780,5880,5880,5880,5880,0
20240223,140600,185432780,5880,5880,5880,5880,0
20240223,140500,185432780,5880,5880,5880,5880,610
20240223,140400,181845980,5890,5890,5890,5890,181
20240223,140300,180779890,5910,5910,5910,5910,2
20240223,140200,180768070,5890,5890,5890,5890,0
20240223,140100,180768070,5890,5890,5890,5890,2
20240223,140000,180756290,5890,5890,5890,5890,0
20240223,135900,180756290,5890,5890,5890,5890,50
20240223,135800,180461790,5920,5920,5920,5920,0
20240223,135700,180461790,5920,5920,5920,5920,0
20240223,135600,180461790,5920,5920,5920,5920,0
20240223,135500,180461790,5920,5910,5920,5910,5
20240223,135400,180432230,5890,5890,5890,5890,0
20240223,135300,180432230,5890,5890,5890,5890,0
20240223,135200,180432230,5890,5890,5890,5890,0
20240223,135100,180432230,5890,5890,5890,5890,1
20240223,135000,180426340,5890,5890,5890,5890,0
20240223,134900,180426340,5890,5890,5890,5890,0
20240223,134800,180426340,5890,5890,5890,5890,476
20240223,134700,177622700,5920,5920,5920,5920,0
20240223,134600,177622700,5920,5920,5920,5920,0
20240223,134500,177622700,5920,5910,5920,5910,11
20240223,134400,177557680,5890,5890,5890,5890,0
20240223,134300,177557680,5890,5890,5890,5890,147
20240223,134200,176691850,5910,5910,5910,5910,0
20240223,134100,176691850,5910,5910,5910,5910,0
20240223,134000,176691850,5910,5910,5910,5910,0
20240223,133900,176691850,5910,5910,5910,5910,0
20240223,133800,176691850,5910,5910,5910,5910,0
20240223,133700,176691850,5910,5910,5910,5910,0
20240223,133600,176691850,5910,5910,5910,5910,0
20240223,133500,176691850,5910,5910,5910,5910,0
20240223,133400,176691850,5910,5910,5910,5910,100
20240223,133300,176100850,5910,5910,5910,5910,1
20240223,133200,176094940,5890,5900,5900,5890,889
20240223,133100,170857650,5910,5910,5910,5910,0
20240223,133000,170857650,5910,5910,5910,5910,0
20240223,132900,170857650,5910,5910,5910,5910,889
20240223,132800,165603660,5910,5910,5910,5910,0
20240223,132700,165603660,5910,5910,5910,5910,0
20240223,132600,165603660,5910,5910,5910,5910,3
20240223,132500,165585930,5900,5900,5900,5900,6
20240223,132400,165550530,5900,5900,5900,5900,410
20240223,132300,163131530,5890,5890,5890,5890,0
20240223,132200,163131530,5890,5890,5890,5890,10
20240223,132100,163072630,5890,5890,5890,5890,0
20240223,132000,163072630,5890,5890,5890,5890,0
20240223,131900,163072630,5890,5890,5890,5890,0
20240223,131800,163072630,5890,5890,5890,5890,0
20240223,131700,163072630,5890,5890,5890,5890,0
20240223,131600,163072630,5890,5890,5890,5890,0
20240223,131500,163072630,5890,5890,5890,5890,3
20240223,131400,163054960,5900,5900,5900,5900,5
20240223,131300,163025460,5900,5890,5900,5890,14
20240223,131200,162942990,5900,5900,5900,5900,0
20240223,131100,162942990,5900,5900,5900,5900,0
20240223,131000,162942990,5900,5900,5900,5900,0
20240223,130900,162942990,5900,5900,5900,5900,7
20240223,130800,162901690,5890,5890,5890,5890,0
20240223,130700,162901690,5890,5890,5890,5890,27
20240223,130600,162742660,5900,5900,5900,5900,2
20240223,130500,162730860,5890,5890,5890,5890,0
20240223,130400,162730860,5890,5890,5890,5890,0
20240223,130300,162730860,5890,5890,5890,5890,632
20240223,130200,159008380,5890,5890,5890,5890,0
20240223,130100,159008380,5890,5890,5890,5890,0
20240223,130000,159008380,5890,5890,5890,5890,2
20240223,125900,158996600,5890,5900,5900,5890,84
20240223,125800,158501830,5890,5890,5890,5890,0
20240223,125700,158501830,5890,5890,5890,5890,0
20240223,125600,158501830,5890,5890,5890,5890,0
20240223,125500,158501830,5890,5890,5890,5890,0
20240223,125400,158501830,5890,5890,5890,5890,9
20240223,125300,158448820,5880,5880,5880,5880,0
20240223,125200,158448820,5880,5880,5880,5880,0
20240223,125100,158448820,5880,5880,5880,5880,10
20240223,125000,158390020,5880,5880,5880,5880,10
20240223,124900,158331220,5890,5890,5890,5890,0
20240223,124800,158331220,5890,5890,5890,5890,1
20240223,124700,158325330,5890,5890,5890,5890,39
20240223,124600,158095620,5890,5890,5890,5890,985
20240223,124500,152293970,5890,5890,5890,5890,15
20240223,124400,152205620,5880,5880,5880,5880,0
20240223,124300,152205620,5880,5880,5880,5880,100
20240223,124200,151617620,5880,5880,5880,5880,0
20240223,124100,151617620,5880,5880,5880,5880,0
20240223,124000,151617620,5880,5880,5880,5880,0
20240223,123900,151617620,5880,5900,5900,5880,1360
20240223,123800,143605290,5910,5910,5910,5910,15
20240223,123700,143516640,5900,5900,5900,5900,3
20240223,123600,143498940,5900,5900,5900,5900,0
20240223,123500,143498940,5900,5900,5900,5900,0
20240223,123400,143498940,5900,5900,5900,5900,0
20240223,123300,143498940,5900,5900,5900,5900,0
20240223,123200,143498940,5900,5900,5900,5900,0
20240223,123100,143498940,5900,5900,5900,5900,0
20240223,123000,143498940,5900,5900,5900,5900,0
20240223,122900,143498940,5900,5900,5900,5900,596
20240223,122800,139982540,5910,5910,5910,5910,0
20240223,122700,139982540,5910,5910,5910,5910,0
20240223,122600,139982540,5910,5910,5910,5910,0
20240223,122500,139982540,5910,5910,5910,5910,2
20240223,122400,139970720,5900,5900,5900,5900,139
20240223,122300,139150620,5900,5900,5900,5900,88
20240223,122200,138631420,5900,5900,5900,5900,0
20240223,122100,138631420,5900,5900,5900,5900,0
20240223,122000,138631420,5900,5900,5900,5900,0
20240223,121900,138631420,5900,5900,5900,5900,0
20240223,121800,138631420,5900,5900,5900,5900,0
20240223,121700,138631420,5900,5900,5900,5900,1
20240223,121600,138625520,5910,5910,5910,5910,0
20240223,121500,138625520,5910,5910,5910,5910,1
20240223,121400,138619610,5900,5910,5910,5900,33
20240223,121300,138424670,5910,5910,5910,5910,5
20240223,121200,138395120,5920,5920,5920,5920,0
20240223,121100,138395120,5920,5920,5920,5920,0
20240223,121000,138395120,5920,5920,5920,5920,0
20240223,120900,138395120,5920,5920,5920,5920,0
20240223,120800,138395120,5920,5920,5920,5920,0
20240223,120700,138395120,5920,5920,5920,5920,0
20240223,120600,138395120,5920,5920,5920,5920,0
20240223,120500,138395120,5920,5920,5920,5920,10
20240223,120400,138335920,5920,5920,5920,5920,0
20240223,120300,138335920,5920,5920,5920,5920,1
20240223,120200,138330000,5900,5900,5900,5900,0
20240223,120100,138330000,5900,5900,5900,5900,0
20240223,120000,138330000,5900,5900,5900,5900,0
20240223,115900,138330000,5900,5900,5900,5900,342
20240223,115800,136312200,5900,5900,5900,5900,61
20240223,115700,135952300,5930,5930,5930,5930,0
20240223,115600,135952300,5930,5930,5930,5930,0
20240223,115500,135952300,5930,5930,5930,5930,0
20240223,115400,135952300,5930,5930,5930,5930,5
20240223,115300,135922650,5930,5930,5930,5930,0
20240223,115200,135922650,5930,5930,5930,5930,0
20240223,115100,135922650,5930,5930,5930,5930,329
20240223,115000,133971680,5930,5930,5930,5930,0
20240223,114900,133971680,5930,5930,5930,5930,0
20240223,114800,133971680,5930,5930,5930,5930,0
20240223,114700,133971680,5930,5930,5930,5930,30
20240223,114600,133793780,5920,5920,5920,5920,20
20240223,114500,133675380,5920,5920,5920,5920,0
20240223,114400,133675380,5920,5910,5920,5910,570
20240223,114300,130301890,5910,5910,5910,5910,5
20240223,114200,130272340,5910,5910,5910,5910,0
20240223,114100,130272340,5910,5910,5910,5910,0
20240223,114000,130272340,5910,5910,5910,5910,10
20240223,113900,130213240,5910,5910,5910,5910,10
20240223,113800,130154140,5900,5900,5900,5900,0
20240223,113700,130154140,5900,5900,5900,5900,0
20240223,113600,130154140,5900,5900,5900,5900,0
20240223,113500,130154140,5900,5910,5910,5900,41
20240223,113400,129911840,5910,5910,5910,5910,1
20240223,113300,129905930,5880,5890,5890,5880,36
20240223,113200,129693980,5890,5890,5890,5890,1
20240223,113100,129688090,5890,5900,5900,5890,5
20240223,113000,129658600,5900,5890,5900,5890,34
20240223,112900,129458180,5890,5890,5890,5890,0
20240223,112800,129458180,5890,5890,5890,5890,0
20240223,112700,129458180,5890,5890,5890,5890,0
20240223,112600,129458180,5890,5890,5890,5890,0
20240223,112500,129458180,5890,5890,5890,5890,0
20240223,112400,129458180,5890,5890,5890,5890,0
20240223,112300,129458180,5890,5890,5890,5890,0
20240223,112200,129458180,5890,5890,5890,5890,0
20240223,112100,129458180,5890,5890,5890,5890,0
20240223,112000,129458180,5890,5890,5890,5890,0
20240223,111900,129458180,5890,5890,5890,5890,5
20240223,111800,129428730,5890,5890,5890,5890,44
20240223,111700,129169570,5890,5890,5890,5890,100
20240223,111600,128580570,5880,5880,5880,5880,10
20240223,111500,128521770,5880,5880,5880,5880,0
20240223,111400,128521770,5880,5880,5880,5880,0
20240223,111300,128521770,5880,5880,5880,5880,17
20240223,111200,128421810,5880,5880,5880,5880,0
20240223,111100,128421810,5880,5880,5880,5880,0
20240223,111000,128421810,5880,5880,5880,5880,0
20240223,110900,128421810,5880,5880,5880,5880,0
20240223,110800,128421810,5880,5880,5880,5880,140
20240223,110700,127598610,5880,5880,5880,5880,0
20240223,110600,127598610,5880,5880,5880,5880,0
20240223,110500,127598610,5880,5880,5880,5880,0
20240223,110400,127598610,5880,5880,5880,5880,911
20240223,110300,122241930,5890,5890,5890,5890,131
20240223,110200,121470340,5880,5880,5880,5880,189
20240223,110100,120359020,5920,5920,5920,5920,189
20240223,110000,119240140,5880,5910,5910,5880,380
20240223,105900,117000040,5880,5910,5910,5880,350
20240223,105800,114937300,5900,5900,5900,5900,0
20240223,105700,114937300,5900,5900,5900,5900,48
20240223,105600,114654100,5880,5880,5880,5880,0
20240223,105500,114654100,5880,5880,5880,5880,0
20240223,105400,114654100,5880,5880,5880,5880,0
20240223,105300,114654100,5880,5880,5880,5880,0
20240223,105200,114654100,5880,5880,5880,5880,0
20240223,105100,114654100,5880,5880,5880,5880,0
20240223,105000,114654100,5880,5880,5880,5880,370
20240223,104900,112478500,5910,5910,5910,5910,0
20240223,104800,112478500,5910,5910,5910,5910,34
20240223,104700,112277560,5870,5870,5870,5870,0
20240223,104600,112277560,5870,5890,5890,5870,1500
20240223,104500,103472230,5870,5870,5870,5870,0
20240223,104400,103472230,5870,5870,5870,5870,0
20240223,104300,103472230,5870,5910,5910,5870,5010
20240223,104200,74039750,5900,5900,5900,5900,0
20240223,104100,74039750,5900,5900,5900,5900,0
20240223,104000,74039750,5900,5900,5900,5900,0
20240223,103900,74039750,5900,5900,5900,5900,112
20240223,103800,73378950,5910,5910,5910,5910,0
20240223,103700,73378950,5910,5910,5910,5910,2
20240223,103600,73367130,5900,5910,5910,5900,92
20240223,103500,72824250,5910,5910,5910,5910,0
20240223,103400,72824250,5910,5910,5910,5910,0
20240223,103300,72824250,5910,5910,5910,5910,0
20240223,103200,72824250,5910,5910,5910,5910,200
20240223,103100,71642250,5910,5910,5910,5910,0
20240223,103000,71642250,5910,5910,5910,5910,100
20240223,102900,71051250,5910,5910,5910,5910,100
20240223,102800,70460250,5900,5900,5900,5900,0
20240223,102700,70460250,5900,5900,5900,5900,0
20240223,102600,70460250,5900,5900,5900,5900,0
20240223,102500,70460250,5900,5900,5900,5900,0
20240223,102400,70460250,5900,5900,5900,5900,0
20240223,102300,70460250,5900,5900,5900,5900,1
20240223,102200,70454350,5890,5890,5890,5890,0
20240223,102100,70454350,5890,5890,5890,5890,0
20240223,102000,70454350,5890,5890,5890,5890,0
20240223,101900,70454350,5890,5890,5890,5890,0
20240223,101800,70454350,5890,5890,5890,5890,0
20240223,101700,70454350,5890,5890,5890,5890,0
20240223,101600,70454350,5890,5890,5890,5890,0
20240223,101500,70454350,5890,5890,5890,5890,0
20240223,101400,70454350,5890,5890,5890,5890,16
20240223,101300,70360110,5910,5910,5910,5910,0
20240223,101200,70360110,5910,5910,5910,5910,43
20240223,101100,70105980,5910,5910,5910,5910,0
20240223,101000,70105980,5910,5910,5910,5910,0
20240223,100900,70105980,5910,5910,5910,5910,1
20240223,100800,70100070,5880,5880,5880,5880,0
20240223,100700,70100070,5880,5880,5880,5880,0
20240223,100600,70100070,5880,5880,5880,5880,350
20240223,100500,68042070,5890,5890,5890,5880,197
20240223,100400,66882260,5890,5890,5890,5890,200
20240223,100300,65704260,5880,5880,5880,5880,0
20240223,100200,65704260,5880,5880,5880,5880,0
20240223,100100,65704260,5880,5880,5880,5880,0
20240223,100000,65704260,5880,5880,5880,5880,0
20240223,095900,65704260,5880,5880,5880,5880,0
20240223,095800,65704260,5880,5890,5890,5880,730
20240223,095700,61410650,5890,5890,5890,5890,2
20240223,095600,61398870,5890,5890,5890,5890,2
20240223,095500,61387090,5890,5900,5900,5890,50
20240223,095400,61092250,5890,5890,5890,5890,51
20240223,095300,60791860,5910,5910,5910,5910,0
20240223,095200,60791860,5910,5910,5910,5910,0
20240223,095100,60791860,5910,5910,5910,5910,2
20240223,095000,60780040,5910,5880,5910,5880,6
20240223,094900,60744730,5900,5910,5910,5900,33
20240223,094800,60549930,5910,5910,5910,5910,0
20240223,094700,60549930,5910,5880,5910,5880,186
20240223,094600,59455650,5870,5870,5870,5870,0
20240223,094500,59455650,5870,5870,5870,5870,0
20240223,094400,59455650,5870,5870,5870,5870,0
20240223,094300,59455650,5870,5870,5870,5870,17
20240223,094200,59355860,5870,5870,5870,5870,29
20240223,094100,59185630,5870,5880,5880,5870,411
20240223,094000,56771560,5900,5900,5900,5900,0
20240223,093900,56771560,5900,5900,5900,5900,200
20240223,093800,55591560,5900,5900,5900,5900,0
20240223,093700,55591560,5900,5880,5900,5870,726
20240223,093600,51322750,5880,5880,5880,5880,0
20240223,093500,51322750,5880,5900,5900,5880,171
20240223,093400,50317250,5890,5890,5890,5890,110
20240223,093300,49669350,5890,5880,5890,5880,333
20240223,093200,47708310,5890,5890,5890,5890,2
20240223,093100,47696530,5890,5890,5890,5880,1188
20240223,093000,40702510,5890,5890,5890,5890,1531
20240223,092900,31684920,5900,5900,5900,5900,55
20240223,092800,31360420,5900,5900,5900,5900,0
20240223,092700,31360420,5900,5900,5900,5900,20
20240223,092600,31242420,5900,5910,5910,5900,959
20240223,092500,25584310,5900,5900,5900,5900,190
20240223,092400,24463310,5900,5910,5910,5900,384
20240223,092300,22195670,5920,5920,5920,5920,0
20240223,092200,22195670,5920,5910,5920,5910,482
20240223,092100,19344050,5910,5910,5910,5910,0
20240223,092000,19344050,5910,5910,5910,5910,350
20240223,091900,17275550,5910,5910,5910,5910,0
20240223,091800,17275550,5910,5910,5910,5910,0
20240223,091700,17275550,5910,5910,5910,5910,169
20240223,091600,16276760,5910,5900,5910,5900,146
20240223,091500,15415340,5900,5900,5900,5900,0
20240223,091400,15415340,5900,5900,5900,5900,15
20240223,091300,15326840,5900,5900,5900,5900,32
20240223,091200,15138040,5900,5910,5910,5900,171
20240223,091100,14128230,5910,5910,5910,5910,12
20240223,091000,14057310,5910,5910,5910,5910,257
20240223,090900,12538440,5910,5910,5910,5910,0
20240223,090800,12538440,5910,5910,5910,5910,91
20240223,090700,12000630,5910,5920,5920,5910,320
20240223,090600,10106730,5920,5920,5920,5920,0
20240223,090500,10106730,5920,5920,5920,5920,250
20240223,090400,8626730,5920,5920,5920,5920,198
20240223,090300,7454570,5920,5920,5920,5920,0
20240223,090200,7454570,5920,5920,5920,5920,254
20240223,090100,5950890,5920,5920,5920,5920,0
20240223,090000,5950890,5920,6000,6000,5920,999