KissMeData/109860/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,200900,72329510,9380,9380,9380,9380,3
20240222,200800,72329510,9380,9380,9380,9380,0
20240222,200700,72329510,9380,9380,9380,9380,0
20240222,200600,72329510,9380,9380,9380,9380,0
20240222,200500,72329510,9380,9380,9380,9380,0
20240222,200400,72329510,9380,9380,9380,9380,0
20240222,200300,72329510,9380,9380,9380,9380,0
20240222,200200,72329510,9380,9380,9380,9380,0
20240222,200100,72329510,9380,9380,9380,9380,0
20240222,200000,72329510,9380,9380,9380,9380,0
20240222,195900,72329510,9380,9380,9380,9380,0
20240222,195800,72329510,9380,9380,9380,9380,0
20240222,195700,72329510,9380,9380,9380,9380,0
20240222,195600,72329510,9380,9380,9380,9380,0
20240222,195500,72329510,9380,9380,9380,9380,0
20240222,195400,72329510,9380,9380,9380,9380,0
20240222,195300,72329510,9380,9380,9380,9380,0
20240222,195200,72329510,9380,9380,9380,9380,0
20240222,195100,72329510,9380,9380,9380,9380,0
20240222,195000,72329510,9380,9380,9380,9380,0
20240222,194900,72329510,9380,9380,9380,9380,0
20240222,194800,72329510,9380,9380,9380,9380,0
20240222,194700,72329510,9380,9380,9380,9380,0
20240222,194600,72329510,9380,9380,9380,9380,0
20240222,194500,72329510,9380,9380,9380,9380,0
20240222,194400,72329510,9380,9380,9380,9380,0
20240222,194300,72329510,9380,9380,9380,9380,0
20240222,194200,72329510,9380,9380,9380,9380,0
20240222,194100,72329510,9380,9380,9380,9380,0
20240222,194000,72329510,9380,9380,9380,9380,0
20240222,193900,72329510,9380,9380,9380,9380,3
20240222,193800,72329510,9380,9380,9380,9380,0
20240222,193700,72329510,9380,9380,9380,9380,0
20240222,193600,72329510,9380,9380,9380,9380,0
20240222,193500,72329510,9380,9380,9380,9380,0
20240222,193400,72329510,9380,9380,9380,9380,0
20240222,193300,72329510,9380,9380,9380,9380,0
20240222,193200,72329510,9380,9380,9380,9380,0
20240222,193100,72329510,9380,9380,9380,9380,0
20240222,193000,72329510,9380,9380,9380,9380,0
20240222,192900,72329510,9380,9380,9380,9380,0
20240222,192800,72329510,9380,9380,9380,9380,0
20240222,192700,72329510,9380,9380,9380,9380,0
20240222,192600,72329510,9380,9380,9380,9380,0
20240222,192500,72329510,9380,9380,9380,9380,0
20240222,192400,72329510,9380,9380,9380,9380,0
20240222,192300,72329510,9380,9380,9380,9380,0
20240222,192200,72329510,9380,9380,9380,9380,0
20240222,192100,72329510,9380,9380,9380,9380,0
20240222,192000,72329510,9380,9380,9380,9380,0
20240222,191900,72329510,9380,9380,9380,9380,0
20240222,191800,72329510,9380,9380,9380,9380,0
20240222,191700,72329510,9380,9380,9380,9380,0
20240222,191600,72329510,9380,9380,9380,9380,0
20240222,191500,72329510,9380,9380,9380,9380,0
20240222,191400,72329510,9380,9380,9380,9380,0
20240222,191300,72329510,9380,9380,9380,9380,0
20240222,191200,72329510,9380,9380,9380,9380,0
20240222,191100,72329510,9380,9380,9380,9380,0
20240222,191000,72329510,9380,9380,9380,9380,0
20240222,190900,72329510,9380,9380,9380,9380,3
20240222,190800,72329510,9380,9380,9380,9380,0
20240222,190700,72329510,9380,9380,9380,9380,0
20240222,190600,72329510,9380,9380,9380,9380,0
20240222,190500,72329510,9380,9380,9380,9380,0
20240222,190400,72329510,9380,9380,9380,9380,0
20240222,190300,72329510,9380,9380,9380,9380,0
20240222,190200,72329510,9380,9380,9380,9380,0
20240222,190100,72329510,9380,9380,9380,9380,0
20240222,190000,72329510,9380,9380,9380,9380,0
20240222,185900,72329510,9380,9380,9380,9380,0
20240222,185800,72329510,9380,9380,9380,9380,0
20240222,185700,72329510,9380,9380,9380,9380,0
20240222,185600,72329510,9380,9380,9380,9380,0
20240222,185500,72329510,9380,9380,9380,9380,0
20240222,185400,72329510,9380,9380,9380,9380,0
20240222,185300,72329510,9380,9380,9380,9380,0
20240222,185200,72329510,9380,9380,9380,9380,0
20240222,185100,72329510,9380,9380,9380,9380,0
20240222,185000,72329510,9380,9380,9380,9380,0
20240222,184900,72329510,9380,9380,9380,9380,0
20240222,184800,72329510,9380,9380,9380,9380,0
20240222,184700,72329510,9380,9380,9380,9380,0
20240222,184600,72329510,9380,9380,9380,9380,0
20240222,184500,72329510,9380,9380,9380,9380,0
20240222,184400,72329510,9380,9380,9380,9380,0
20240222,184300,72329510,9380,9380,9380,9380,0
20240222,184200,72329510,9380,9380,9380,9380,0
20240222,184100,72329510,9380,9380,9380,9380,0
20240222,184000,72329510,9380,9380,9380,9380,0
20240222,183900,72329510,9380,9380,9380,9380,3
20240222,183800,72329510,9380,9380,9380,9380,0
20240222,183700,72329510,9380,9380,9380,9380,0
20240222,183600,72329510,9380,9380,9380,9380,0
20240222,183500,72329510,9380,9380,9380,9380,0
20240222,183400,72329510,9380,9380,9380,9380,0
20240222,183300,72329510,9380,9380,9380,9380,0
20240222,183200,72329510,9380,9380,9380,9380,0
20240222,183100,72329510,9380,9380,9380,9380,0
20240222,183000,72329510,9380,9380,9380,9380,0
20240222,182900,72329510,9380,9380,9380,9380,0
20240222,182800,72329510,9380,9380,9380,9380,0
20240222,182700,72329510,9380,9380,9380,9380,0
20240222,182600,72329510,9380,9380,9380,9380,0
20240222,182500,72329510,9380,9380,9380,9380,0
20240222,182400,72329510,9380,9380,9380,9380,0
20240222,182300,72329510,9380,9380,9380,9380,0
20240222,182200,72329510,9380,9380,9380,9380,0
20240222,182100,72329510,9380,9380,9380,9380,0
20240222,182000,72329510,9380,9380,9380,9380,0
20240222,181900,72329510,9380,9380,9380,9380,0
20240222,181800,72329510,9380,9380,9380,9380,0
20240222,181700,72329510,9380,9380,9380,9380,0
20240222,181600,72329510,9380,9380,9380,9380,0
20240222,181500,72329510,9380,9380,9380,9380,0
20240222,181400,72329510,9380,9380,9380,9380,0
20240222,181300,72329510,9380,9380,9380,9380,0
20240222,181200,72329510,9380,9380,9380,9380,0
20240222,181100,72329510,9380,9380,9380,9380,0
20240222,181000,72329510,9380,9380,9380,9380,0
20240222,180900,72329510,9380,9380,9380,9380,3
20240222,180800,72329510,9380,9380,9380,9380,0
20240222,180700,72329510,9380,9380,9380,9380,0
20240222,180600,72329510,9380,9380,9380,9380,0
20240222,180500,72329510,9380,9380,9380,9380,0
20240222,180400,72329510,9380,9380,9380,9380,0
20240222,180300,72329510,9380,9380,9380,9380,0
20240222,180200,72329510,9380,9380,9380,9380,0
20240222,180100,72329510,9380,9380,9380,9380,0
20240222,180000,72329510,9380,9380,9380,9380,0
20240222,175900,72329510,9380,9380,9380,9380,0
20240222,175800,72329510,9380,9380,9380,9380,0
20240222,175700,72329510,9380,9380,9380,9380,0
20240222,175600,72329510,9380,9380,9380,9380,0
20240222,175500,72329510,9380,9380,9380,9380,0
20240222,175400,72329510,9380,9380,9380,9380,0
20240222,175300,72329510,9380,9380,9380,9380,0
20240222,175200,72329510,9380,9380,9380,9380,0
20240222,175100,72329510,9380,9380,9380,9380,0
20240222,175000,72329510,9380,9380,9380,9380,0
20240222,174900,72329510,9380,9380,9380,9380,0
20240222,174800,72329510,9380,9380,9380,9380,0
20240222,174700,72329510,9380,9380,9380,9380,0
20240222,174600,72329510,9380,9380,9380,9380,0
20240222,174500,72329510,9380,9380,9380,9380,0
20240222,174400,72329510,9380,9380,9380,9380,0
20240222,174300,72329510,9380,9380,9380,9380,0
20240222,174200,72329510,9380,9380,9380,9380,0
20240222,174100,72329510,9380,9380,9380,9380,0
20240222,174000,72329510,9380,9380,9380,9380,0
20240222,173900,72329510,9380,9380,9380,9380,3
20240222,173800,72329510,9380,9380,9380,9380,0
20240222,173700,72329510,9380,9380,9380,9380,0
20240222,173600,72329510,9380,9380,9380,9380,0
20240222,173500,72329510,9380,9380,9380,9380,0
20240222,173400,72329510,9380,9380,9380,9380,0
20240222,173300,72329510,9380,9380,9380,9380,0
20240222,173200,72329510,9380,9380,9380,9380,0
20240222,173100,72329510,9380,9380,9380,9380,0
20240222,173000,72329510,9380,9380,9380,9380,0
20240222,172900,72329510,9380,9380,9380,9380,0
20240222,172800,72329510,9380,9380,9380,9380,0
20240222,172700,72329510,9380,9380,9380,9380,0
20240222,172600,72329510,9380,9380,9380,9380,0
20240222,172500,72329510,9380,9380,9380,9380,0
20240222,172400,72329510,9380,9380,9380,9380,0
20240222,172300,72329510,9380,9380,9380,9380,0
20240222,172200,72329510,9380,9380,9380,9380,0
20240222,172100,72329510,9380,9380,9380,9380,0
20240222,172000,72329510,9380,9380,9380,9380,0
20240222,171900,72329510,9380,9380,9380,9380,0
20240222,171800,72329510,9380,9380,9380,9380,0
20240222,171700,72329510,9380,9380,9380,9380,0
20240222,171600,72329510,9380,9380,9380,9380,0
20240222,171500,72329510,9380,9380,9380,9380,0
20240222,171400,72329510,9380,9380,9380,9380,0
20240222,171300,72329510,9380,9380,9380,9380,0
20240222,171200,72329510,9380,9380,9380,9380,0
20240222,171100,72329510,9380,9380,9380,9380,0
20240222,171000,72329510,9380,9380,9380,9380,0
20240222,170900,72329510,9380,9380,9380,9380,3
20240222,170800,72329510,9380,9380,9380,9380,0
20240222,170700,72329510,9380,9380,9380,9380,0
20240222,170600,72329510,9380,9380,9380,9380,0
20240222,170500,72329510,9380,9380,9380,9380,0
20240222,170400,72329510,9380,9380,9380,9380,0
20240222,170300,72329510,9380,9380,9380,9380,0
20240222,170200,72329510,9380,9380,9380,9380,0
20240222,170100,72329510,9380,9380,9380,9380,0
20240222,170000,72329510,9380,9380,9380,9380,0
20240222,165900,72329510,9380,9380,9380,9380,0
20240222,165800,72329510,9380,9380,9380,9380,0
20240222,165700,72329510,9380,9380,9380,9380,0
20240222,165600,72329510,9380,9380,9380,9380,0
20240222,165500,72329510,9380,9380,9380,9380,0
20240222,165400,72329510,9380,9380,9380,9380,0
20240222,165300,72329510,9380,9380,9380,9380,0
20240222,165200,72329510,9380,9380,9380,9380,0
20240222,165100,72329510,9380,9380,9380,9380,0
20240222,165000,72329510,9380,9380,9380,9380,0
20240222,164900,72329510,9380,9380,9380,9380,0
20240222,164800,72329510,9380,9380,9380,9380,0
20240222,164700,72329510,9380,9380,9380,9380,0
20240222,164600,72329510,9380,9380,9380,9380,0
20240222,164500,72329510,9380,9380,9380,9380,0
20240222,164400,72329510,9380,9380,9380,9380,0
20240222,164300,72329510,9380,9380,9380,9380,0
20240222,164200,72329510,9380,9380,9380,9380,0
20240222,164100,72329510,9380,9380,9380,9380,0
20240222,164000,72329510,9380,9380,9380,9380,0
20240222,163900,72329510,9380,9380,9380,9380,3
20240222,163800,72329510,9380,9380,9380,9380,0
20240222,163700,72329510,9380,9380,9380,9380,0
20240222,163600,72329510,9380,9380,9380,9380,0
20240222,163500,72329510,9380,9380,9380,9380,0
20240222,163400,72329510,9380,9380,9380,9380,0
20240222,163300,72329510,9380,9380,9380,9380,0
20240222,163200,72329510,9380,9380,9380,9380,0
20240222,163100,72329510,9380,9380,9380,9380,0
20240222,163000,72329510,9380,9380,9380,9380,0
20240222,162900,72329510,9380,9380,9380,9380,0
20240222,162800,72329510,9380,9380,9380,9380,0
20240222,162700,72329510,9380,9380,9380,9380,0
20240222,162600,72329510,9380,9380,9380,9380,0
20240222,162500,72329510,9380,9380,9380,9380,0
20240222,162400,72329510,9380,9380,9380,9380,0
20240222,162300,72329510,9380,9380,9380,9380,0
20240222,162200,72329510,9380,9380,9380,9380,0
20240222,162100,72329510,9380,9380,9380,9380,0
20240222,162000,72329510,9380,9380,9380,9380,0
20240222,161900,72329510,9380,9380,9380,9380,0
20240222,161800,72329510,9380,9380,9380,9380,0
20240222,161700,72329510,9380,9380,9380,9380,0
20240222,161600,72329510,9380,9380,9380,9380,0
20240222,161500,72329510,9380,9380,9380,9380,0
20240222,161400,72329510,9380,9380,9380,9380,0
20240222,161300,72329510,9380,9380,9380,9380,0
20240222,161200,72329510,9380,9380,9380,9380,0
20240222,161100,72329510,9380,9380,9380,9380,0
20240222,161000,72329510,9380,9380,9380,9380,0
20240222,160900,72329510,9380,9380,9380,9380,3
20240222,160800,72329510,9380,9380,9380,9380,0
20240222,160700,72329510,9380,9380,9380,9380,0
20240222,160600,72329510,9380,9380,9380,9380,0
20240222,160500,72329510,9380,9380,9380,9380,0
20240222,160400,72329510,9380,9380,9380,9380,0
20240222,160300,72329510,9380,9380,9380,9380,0
20240222,160200,72329510,9380,9380,9380,9380,0
20240222,160100,72329510,9380,9380,9380,9380,0
20240222,160000,72329510,9380,9380,9380,9380,0
20240222,155900,72329510,9380,9380,9380,9380,0
20240222,155800,72329510,9380,9380,9380,9380,0
20240222,155700,72329510,9380,9380,9380,9380,0
20240222,155600,72329510,9380,9380,9380,9380,0
20240222,155500,72329510,9380,9380,9380,9380,0
20240222,155400,72329510,9380,9380,9380,9380,0
20240222,155300,72329510,9380,9380,9380,9380,0
20240222,155200,72329510,9380,9380,9380,9380,0
20240222,155100,72329510,9380,9380,9380,9380,0
20240222,155000,72329510,9380,9380,9380,9380,0
20240222,154900,72329510,9380,9380,9380,9380,0
20240222,154800,72329510,9380,9380,9380,9380,0
20240222,154700,72329510,9380,9380,9380,9380,0
20240222,154600,72329510,9380,9380,9380,9380,0
20240222,154500,72329510,9380,9380,9380,9380,0
20240222,154400,72329510,9380,9380,9380,9380,0
20240222,154300,72329510,9380,9380,9380,9380,0
20240222,154200,72329510,9380,9380,9380,9380,0
20240222,154100,72329510,9380,9380,9380,9380,0
20240222,154000,72329510,9380,9380,9380,9380,0
20240222,153900,72329510,9380,9380,9380,9380,3
20240222,153800,72329510,9380,9380,9380,9380,0
20240222,153700,72329510,9380,9380,9380,9380,0
20240222,153600,72329510,9380,9380,9380,9380,0
20240222,153500,72329510,9380,9380,9380,9380,0
20240222,153400,72329510,9380,9380,9380,9380,0
20240222,153300,72329510,9380,9380,9380,9380,0
20240222,153200,72329510,9380,9380,9380,9380,0
20240222,153100,72329510,9380,9380,9380,9380,0
20240222,153000,72329510,9380,9380,9380,9380,3
20240222,152900,72301370,9380,9380,9380,9380,0
20240222,152800,72301370,9380,9380,9380,9380,0
20240222,152700,72301370,9380,9380,9380,9380,0
20240222,152600,72301370,9380,9380,9380,9380,0
20240222,152500,72301370,9380,9380,9380,9380,0
20240222,152400,72301370,9380,9380,9380,9380,0
20240222,152300,72301370,9380,9380,9380,9380,0
20240222,152200,72301370,9380,9380,9380,9380,0
20240222,152100,72301370,9380,9380,9380,9380,0
20240222,152000,72301370,9380,9380,9380,9380,0
20240222,151900,72301370,9380,9350,9380,9350,50
20240222,151800,71833780,9350,9350,9350,9350,0
20240222,151700,71833780,9350,9350,9350,9350,0
20240222,151600,71833780,9350,9350,9350,9350,0
20240222,151500,71833780,9350,9350,9350,9350,0
20240222,151400,71833780,9350,9350,9350,9350,0
20240222,151300,71833780,9350,9350,9350,9350,0
20240222,151200,71833780,9350,9350,9350,9350,0
20240222,151100,71833780,9350,9350,9350,9350,0
20240222,151000,71833780,9350,9350,9350,9350,0
20240222,150900,71833780,9350,9350,9350,9350,0
20240222,150800,71833780,9350,9350,9350,9350,0
20240222,150700,71833780,9350,9350,9350,9350,0
20240222,150600,71833780,9350,9350,9350,9350,0
20240222,150500,71833780,9350,9350,9350,9350,0
20240222,150400,71833780,9350,9350,9350,9350,0
20240222,150300,71833780,9350,9350,9350,9350,0
20240222,150200,71833780,9350,9350,9350,9350,0
20240222,150100,71833780,9350,9350,9350,9350,0
20240222,150000,71833780,9350,9350,9350,9350,0
20240222,145900,71833780,9350,9350,9350,9350,0
20240222,145800,71833780,9350,9350,9350,9350,1
20240222,145700,71824430,9350,9350,9350,9350,0
20240222,145600,71824430,9350,9350,9350,9350,0
20240222,145500,71824430,9350,9350,9350,9350,0
20240222,145400,71824430,9350,9350,9350,9350,0
20240222,145300,71824430,9350,9350,9350,9350,0
20240222,145200,71824430,9350,9350,9350,9350,0
20240222,145100,71824430,9350,9350,9350,9350,0
20240222,145000,71824430,9350,9350,9350,9350,0
20240222,144900,71824430,9350,9350,9350,9350,0
20240222,144800,71824430,9350,9350,9350,9350,0
20240222,144700,71824430,9350,9350,9350,9350,0
20240222,144600,71824430,9350,9350,9350,9350,0
20240222,144500,71824430,9350,9350,9350,9350,0
20240222,144400,71824430,9350,9350,9350,9350,0
20240222,144300,71824430,9350,9350,9350,9350,0
20240222,144200,71824430,9350,9350,9350,9350,0
20240222,144100,71824430,9350,9350,9350,9350,0
20240222,144000,71824430,9350,9350,9350,9350,0
20240222,143900,71824430,9350,9350,9350,9350,0
20240222,143800,71824430,9350,9350,9350,9350,0
20240222,143700,71824430,9350,9350,9350,9350,0
20240222,143600,71824430,9350,9350,9350,9350,0
20240222,143500,71824430,9350,9350,9350,9350,0
20240222,143400,71824430,9350,9350,9350,9350,0
20240222,143300,71824430,9350,9350,9350,9350,0
20240222,143200,71824430,9350,9350,9350,9350,0
20240222,143100,71824430,9350,9350,9350,9350,0
20240222,143000,71824430,9350,9350,9350,9350,0
20240222,142900,71824430,9350,9350,9350,9350,0
20240222,142800,71824430,9350,9350,9350,9350,0
20240222,142700,71824430,9350,9350,9350,9350,0
20240222,142600,71824430,9350,9350,9350,9350,0
20240222,142500,71824430,9350,9350,9350,9350,0
20240222,142400,71824430,9350,9350,9350,9350,0
20240222,142300,71824430,9350,9350,9350,9350,0
20240222,142200,71824430,9350,9350,9350,9350,0
20240222,142100,71824430,9350,9350,9350,9350,0
20240222,142000,71824430,9350,9350,9350,9350,0
20240222,141900,71824430,9350,9350,9350,9350,0
20240222,141800,71824430,9350,9350,9350,9350,0
20240222,141700,71824430,9350,9350,9350,9350,0
20240222,141600,71824430,9350,9350,9350,9350,0
20240222,141500,71824430,9350,9350,9350,9350,0
20240222,141400,71824430,9350,9350,9350,9350,0
20240222,141300,71824430,9350,9350,9350,9350,0
20240222,141200,71824430,9350,9350,9350,9350,0
20240222,141100,71824430,9350,9350,9350,9350,0
20240222,141000,71824430,9350,9350,9350,9350,0
20240222,140900,71824430,9350,9350,9350,9350,0
20240222,140800,71824430,9350,9350,9350,9350,0
20240222,140700,71824430,9350,9350,9350,9350,0
20240222,140600,71824430,9350,9350,9350,9350,0
20240222,140500,71824430,9350,9350,9350,9350,0
20240222,140400,71824430,9350,9350,9350,9350,0
20240222,140300,71824430,9350,9350,9350,9350,0
20240222,140200,71824430,9350,9330,9350,9330,3412
20240222,140100,39987610,9350,9350,9350,9350,0
20240222,140000,39987610,9350,9350,9350,9350,0
20240222,135900,39987610,9350,9350,9350,9350,0
20240222,135800,39987610,9350,9350,9350,9350,0
20240222,135700,39987610,9350,9350,9350,9350,20
20240222,135600,39800610,9350,9350,9350,9350,0
20240222,135500,39800610,9350,9350,9350,9350,0
20240222,135400,39800610,9350,9350,9350,9350,0
20240222,135300,39800610,9350,9350,9350,9350,0
20240222,135200,39800610,9350,9350,9350,9350,0
20240222,135100,39800610,9350,9350,9350,9350,0
20240222,135000,39800610,9350,9350,9350,9350,0
20240222,134900,39800610,9350,9350,9350,9350,1
20240222,134800,39791260,9330,9330,9330,9330,0
20240222,134700,39791260,9330,9330,9330,9330,0
20240222,134600,39791260,9330,9330,9330,9330,0
20240222,134500,39791260,9330,9330,9330,9330,100
20240222,134400,38858260,9350,9350,9350,9350,0
20240222,134300,38858260,9350,9350,9350,9350,0
20240222,134200,38858260,9350,9350,9350,9350,1
20240222,134100,38848910,9330,9330,9330,9330,0
20240222,134000,38848910,9330,9330,9330,9330,0
20240222,133900,38848910,9330,9330,9330,9330,0
20240222,133800,38848910,9330,9330,9330,9330,0
20240222,133700,38848910,9330,9330,9330,9330,0
20240222,133600,38848910,9330,9330,9330,9330,55
20240222,133500,38335760,9350,9350,9350,9350,0
20240222,133400,38335760,9350,9350,9350,9350,0
20240222,133300,38335760,9350,9350,9350,9350,0
20240222,133200,38335760,9350,9350,9350,9350,0
20240222,133100,38335760,9350,9350,9350,9350,0
20240222,133000,38335760,9350,9350,9350,9350,1
20240222,132900,38326410,9330,9330,9330,9330,0
20240222,132800,38326410,9330,9330,9330,9330,0
20240222,132700,38326410,9330,9330,9330,9330,0
20240222,132600,38326410,9330,9330,9330,9330,0
20240222,132500,38326410,9330,9330,9330,9330,0
20240222,132400,38326410,9330,9330,9330,9330,0
20240222,132300,38326410,9330,9330,9330,9330,0
20240222,132200,38326410,9330,9330,9330,9330,0
20240222,132100,38326410,9330,9330,9330,9330,0
20240222,132000,38326410,9330,9330,9330,9330,0
20240222,131900,38326410,9330,9330,9330,9330,0
20240222,131800,38326410,9330,9330,9330,9330,0
20240222,131700,38326410,9330,9330,9330,9330,0
20240222,131600,38326410,9330,9330,9330,9330,0
20240222,131500,38326410,9330,9330,9330,9330,0
20240222,131400,38326410,9330,9330,9330,9330,0
20240222,131300,38326410,9330,9330,9330,9330,210
20240222,131200,36367110,9330,9330,9330,9330,0
20240222,131100,36367110,9330,9330,9330,9330,0
20240222,131000,36367110,9330,9330,9330,9330,0
20240222,130900,36367110,9330,9330,9330,9330,0
20240222,130800,36367110,9330,9330,9330,9330,0
20240222,130700,36367110,9330,9330,9330,9330,0
20240222,130600,36367110,9330,9330,9330,9330,0
20240222,130500,36367110,9330,9330,9330,9330,0
20240222,130400,36367110,9330,9330,9330,9330,0
20240222,130300,36367110,9330,9330,9330,9330,0
20240222,130200,36367110,9330,9330,9330,9330,0
20240222,130100,36367110,9330,9330,9330,9330,0
20240222,130000,36367110,9330,9330,9330,9330,15
20240222,125900,36227160,9330,9330,9330,9330,0
20240222,125800,36227160,9330,9330,9330,9330,0
20240222,125700,36227160,9330,9330,9330,9330,0
20240222,125600,36227160,9330,9330,9330,9330,0
20240222,125500,36227160,9330,9330,9330,9330,0
20240222,125400,36227160,9330,9330,9330,9330,0
20240222,125300,36227160,9330,9330,9330,9330,0
20240222,125200,36227160,9330,9330,9330,9330,0
20240222,125100,36227160,9330,9330,9330,9330,0
20240222,125000,36227160,9330,9330,9330,9330,0
20240222,124900,36227160,9330,9330,9330,9330,0
20240222,124800,36227160,9330,9330,9330,9330,0
20240222,124700,36227160,9330,9330,9330,9330,0
20240222,124600,36227160,9330,9330,9330,9330,0
20240222,124500,36227160,9330,9330,9330,9330,35
20240222,124400,35900610,9340,9340,9340,9340,0
20240222,124300,35900610,9340,9340,9340,9340,0
20240222,124200,35900610,9340,9340,9340,9340,0
20240222,124100,35900610,9340,9340,9340,9340,0
20240222,124000,35900610,9340,9340,9340,9340,0
20240222,123900,35900610,9340,9340,9340,9340,0
20240222,123800,35900610,9340,9340,9340,9340,0
20240222,123700,35900610,9340,9340,9340,9340,0
20240222,123600,35900610,9340,9340,9340,9340,0
20240222,123500,35900610,9340,9340,9340,9340,0
20240222,123400,35900610,9340,9340,9340,9340,0
20240222,123300,35900610,9340,9340,9340,9340,0
20240222,123200,35900610,9340,9340,9340,9340,0
20240222,123100,35900610,9340,9340,9340,9340,1
20240222,123000,35891270,9330,9330,9330,9330,0
20240222,122900,35891270,9330,9330,9330,9330,0
20240222,122800,35891270,9330,9330,9330,9330,0
20240222,122700,35891270,9330,9330,9330,9330,1
20240222,122600,35881940,9330,9330,9330,9330,1240
20240222,122500,24312740,9330,9330,9330,9330,0
20240222,122400,24312740,9330,9330,9330,9330,0
20240222,122300,24312740,9330,9330,9330,9330,0
20240222,122200,24312740,9330,9330,9330,9330,0
20240222,122100,24312740,9330,9330,9330,9330,0
20240222,122000,24312740,9330,9330,9330,9330,0
20240222,121900,24312740,9330,9330,9330,9330,1
20240222,121800,24303410,9330,9330,9330,9330,3
20240222,121700,24275420,9330,9330,9330,9330,115
20240222,121600,23202470,9330,9330,9330,9330,2
20240222,121500,23183810,9330,9330,9330,9330,81
20240222,121400,22428080,9340,9340,9340,9340,0
20240222,121300,22428080,9340,9340,9340,9340,0
20240222,121200,22428080,9340,9340,9340,9340,0
20240222,121100,22428080,9340,9340,9340,9340,0
20240222,121000,22428080,9340,9340,9340,9340,0
20240222,120900,22428080,9340,9340,9340,9340,0
20240222,120800,22428080,9340,9340,9340,9340,0
20240222,120700,22428080,9340,9340,9340,9340,10
20240222,120600,22334680,9340,9340,9340,9340,0
20240222,120500,22334680,9340,9340,9340,9340,70
20240222,120400,21680880,9350,9350,9350,9350,0
20240222,120300,21680880,9350,9350,9350,9350,0
20240222,120200,21680880,9350,9350,9350,9350,0
20240222,120100,21680880,9350,9350,9350,9350,0
20240222,120000,21680880,9350,9350,9350,9350,0
20240222,115900,21680880,9350,9350,9350,9350,0
20240222,115800,21680880,9350,9350,9350,9350,0
20240222,115700,21680880,9350,9350,9350,9350,0
20240222,115600,21680880,9350,9350,9350,9350,0
20240222,115500,21680880,9350,9350,9350,9350,0
20240222,115400,21680880,9350,9350,9350,9350,0
20240222,115300,21680880,9350,9350,9350,9350,0
20240222,115200,21680880,9350,9350,9350,9350,0
20240222,115100,21680880,9350,9350,9350,9350,0
20240222,115000,21680880,9350,9350,9350,9350,0
20240222,114900,21680880,9350,9350,9350,9350,0
20240222,114800,21680880,9350,9350,9350,9350,0
20240222,114700,21680880,9350,9350,9350,9350,0
20240222,114600,21680880,9350,9350,9350,9350,0
20240222,114500,21680880,9350,9350,9350,9350,0
20240222,114400,21680880,9350,9350,9350,9350,0
20240222,114300,21680880,9350,9350,9350,9350,0
20240222,114200,21680880,9350,9350,9350,9350,0
20240222,114100,21680880,9350,9350,9350,9350,0
20240222,114000,21680880,9350,9350,9350,9350,0
20240222,113900,21680880,9350,9350,9350,9350,0
20240222,113800,21680880,9350,9350,9350,9350,0
20240222,113700,21680880,9350,9350,9350,9350,0
20240222,113600,21680880,9350,9350,9350,9350,200
20240222,113500,19810880,9350,9350,9350,9350,0
20240222,113400,19810880,9350,9350,9350,9350,0
20240222,113300,19810880,9350,9350,9350,9350,0
20240222,113200,19810880,9350,9350,9350,9350,508
20240222,113100,15061080,9350,9350,9350,9350,0
20240222,113000,15061080,9350,9350,9350,9350,0
20240222,112900,15061080,9350,9350,9350,9350,0
20240222,112800,15061080,9350,9350,9350,9350,0
20240222,112700,15061080,9350,9350,9350,9350,0
20240222,112600,15061080,9350,9350,9350,9350,26
20240222,112500,14817980,9350,9350,9350,9350,1
20240222,112400,14808630,9350,9350,9350,9350,0
20240222,112300,14808630,9350,9350,9350,9350,0
20240222,112200,14808630,9350,9350,9350,9350,0
20240222,112100,14808630,9350,9350,9350,9350,0
20240222,112000,14808630,9350,9350,9350,9350,0
20240222,111900,14808630,9350,9350,9350,9350,0
20240222,111800,14808630,9350,9350,9350,9350,0
20240222,111700,14808630,9350,9350,9350,9350,0
20240222,111600,14808630,9350,9350,9350,9350,1
20240222,111500,14799280,9340,9340,9340,9340,0
20240222,111400,14799280,9340,9340,9340,9340,0
20240222,111300,14799280,9340,9340,9340,9340,0
20240222,111200,14799280,9340,9340,9340,9340,100
20240222,111100,13865280,9340,9340,9340,9340,0
20240222,111000,13865280,9340,9340,9340,9340,5
20240222,110900,13818580,9330,9330,9330,9330,0
20240222,110800,13818580,9330,9330,9330,9330,0
20240222,110700,13818580,9330,9330,9330,9330,0
20240222,110600,13818580,9330,9330,9330,9330,0
20240222,110500,13818580,9330,9340,9340,9330,150
20240222,110400,12418670,9330,9330,9330,9330,0
20240222,110300,12418670,9330,9330,9330,9330,0
20240222,110200,12418670,9330,9330,9330,9330,0
20240222,110100,12418670,9330,9330,9330,9330,0
20240222,110000,12418670,9330,9330,9330,9330,0
20240222,105900,12418670,9330,9330,9330,9330,0
20240222,105800,12418670,9330,9330,9330,9330,0
20240222,105700,12418670,9330,9330,9330,9330,0
20240222,105600,12418670,9330,9330,9330,9330,0
20240222,105500,12418670,9330,9330,9330,9330,0
20240222,105400,12418670,9330,9330,9330,9330,0
20240222,105300,12418670,9330,9330,9330,9330,0
20240222,105200,12418670,9330,9330,9330,9330,0
20240222,105100,12418670,9330,9330,9330,9330,0
20240222,105000,12418670,9330,9330,9330,9330,0
20240222,104900,12418670,9330,9330,9330,9330,0
20240222,104800,12418670,9330,9330,9330,9330,0
20240222,104700,12418670,9330,9330,9330,9330,0
20240222,104600,12418670,9330,9330,9330,9330,0
20240222,104500,12418670,9330,9330,9330,9330,0
20240222,104400,12418670,9330,9330,9330,9330,0
20240222,104300,12418670,9330,9330,9330,9330,0
20240222,104200,12418670,9330,9330,9330,9330,0
20240222,104100,12418670,9330,9330,9330,9330,0
20240222,104000,12418670,9330,9330,9330,9330,10
20240222,103900,12325370,9370,9370,9370,9370,0
20240222,103800,12325370,9370,9370,9370,9370,0
20240222,103700,12325370,9370,9370,9370,9370,0
20240222,103600,12325370,9370,9370,9370,9370,0
20240222,103500,12325370,9370,9370,9370,9370,0
20240222,103400,12325370,9370,9370,9370,9370,0
20240222,103300,12325370,9370,9370,9370,9370,0
20240222,103200,12325370,9370,9370,9370,9370,0
20240222,103100,12325370,9370,9370,9370,9370,0
20240222,103000,12325370,9370,9370,9370,9370,0
20240222,102900,12325370,9370,9370,9370,9370,0
20240222,102800,12325370,9370,9370,9370,9370,0
20240222,102700,12325370,9370,9370,9370,9370,0
20240222,102600,12325370,9370,9370,9370,9370,0
20240222,102500,12325370,9370,9370,9370,9370,0
20240222,102400,12325370,9370,9370,9370,9370,0
20240222,102300,12325370,9370,9370,9370,9370,0
20240222,102200,12325370,9370,9370,9370,9370,0
20240222,102100,12325370,9370,9370,9370,9370,1
20240222,102000,12316000,9320,9320,9320,9320,0
20240222,101900,12316000,9320,9320,9320,9320,0
20240222,101800,12316000,9320,9320,9320,9320,0
20240222,101700,12316000,9320,9320,9320,9320,0
20240222,101600,12316000,9320,9320,9320,9320,0
20240222,101500,12316000,9320,9320,9320,9320,0
20240222,101400,12316000,9320,9320,9320,9320,32
20240222,101300,12017760,9330,9330,9330,9330,0
20240222,101200,12017760,9330,9330,9330,9330,0
20240222,101100,12017760,9330,9330,9330,9330,0
20240222,101000,12017760,9330,9330,9330,9330,0
20240222,100900,12017760,9330,9330,9330,9330,0
20240222,100800,12017760,9330,9330,9330,9330,0
20240222,100700,12017760,9330,9330,9330,9330,0
20240222,100600,12017760,9330,9330,9330,9330,1
20240222,100500,12008430,9320,9320,9320,9320,0
20240222,100400,12008430,9320,9320,9320,9320,0
20240222,100300,12008430,9320,9330,9330,9320,990
20240222,100200,2772990,9330,9330,9330,9330,0
20240222,100100,2772990,9330,9330,9330,9330,0
20240222,100000,2772990,9330,9330,9330,9330,0
20240222,095900,2772990,9330,9330,9330,9330,0
20240222,095800,2772990,9330,9330,9330,9330,0
20240222,095700,2772990,9330,9330,9330,9330,10
20240222,095600,2679690,9380,9380,9380,9380,0
20240222,095500,2679690,9380,9380,9380,9380,0
20240222,095400,2679690,9380,9380,9380,9380,1
20240222,095300,2670310,9320,9320,9320,9320,0
20240222,095200,2670310,9320,9320,9320,9320,0
20240222,095100,2670310,9320,9320,9320,9320,0
20240222,095000,2670310,9320,9320,9320,9320,0
20240222,094900,2670310,9320,9320,9320,9320,0
20240222,094800,2670310,9320,9320,9320,9320,0
20240222,094700,2670310,9320,9320,9320,9320,0
20240222,094600,2670310,9320,9320,9320,9320,0
20240222,094500,2670310,9320,9320,9320,9320,0
20240222,094400,2670310,9320,9320,9320,9320,0
20240222,094300,2670310,9320,9320,9320,9320,0
20240222,094200,2670310,9320,9320,9320,9320,0
20240222,094100,2670310,9320,9320,9320,9320,1
20240222,094000,2660990,9330,9330,9330,9330,0
20240222,093900,2660990,9330,9330,9330,9330,0
20240222,093800,2660990,9330,9330,9330,9330,0
20240222,093700,2660990,9330,9330,9330,9330,0
20240222,093600,2660990,9330,9330,9330,9330,0
20240222,093500,2660990,9330,9330,9330,9330,0
20240222,093400,2660990,9330,9330,9330,9330,0
20240222,093300,2660990,9330,9330,9330,9330,0
20240222,093200,2660990,9330,9330,9330,9330,0
20240222,093100,2660990,9330,9330,9330,9330,0
20240222,093000,2660990,9330,9330,9330,9330,0
20240222,092900,2660990,9330,9330,9330,9330,0
20240222,092800,2660990,9330,9330,9330,9330,0
20240222,092700,2660990,9330,9330,9330,9330,21
20240222,092600,2465060,9370,9370,9370,9370,0
20240222,092500,2465060,9370,9370,9370,9370,2
20240222,092400,2446320,9370,9370,9370,9370,0
20240222,092300,2446320,9370,9370,9370,9370,0
20240222,092200,2446320,9370,9370,9370,9370,0
20240222,092100,2446320,9370,9370,9370,9370,0
20240222,092000,2446320,9370,9360,9370,9330,261
20240222,091900,9430,9430,9430,9430,9430,0
20240222,091800,9430,9430,9430,9430,9430,0
20240222,091700,9430,9430,9430,9430,9430,1
20240222,091600,0,9380,9380,9380,9380,0
20240222,091500,0,9380,9380,9380,9380,0
20240222,091400,0,9380,9380,9380,9380,0
20240222,091300,0,9380,9380,9380,9380,0
20240222,091200,0,9380,9380,9380,9380,0
20240222,091100,0,9380,9380,9380,9380,0
20240222,091000,0,9380,9380,9380,9380,0
20240222,090900,0,9380,9380,9380,9380,0
20240222,090800,0,9380,9380,9380,9380,0
20240222,090700,0,9380,9380,9380,9380,0
20240222,090600,0,9380,9380,9380,9380,0
20240222,090500,0,9380,9380,9380,9380,0
20240222,090400,0,9380,9380,9380,9380,0
20240222,090300,0,9380,9380,9380,9380,0
20240222,090200,0,9380,9380,9380,9380,0
20240222,090100,0,9380,9380,9380,9380,0
20240222,090000,0,9380,9380,9380,9380,0