KissMeData/127120/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201500,64958885,3375,3375,3375,3375,611
20240222,201400,64958885,3375,3375,3375,3375,0
20240222,201300,64958885,3375,3375,3375,3375,0
20240222,201200,64958885,3375,3375,3375,3375,0
20240222,201100,64958885,3375,3375,3375,3375,0
20240222,201000,64958885,3375,3375,3375,3375,0
20240222,200900,64958885,3375,3375,3375,3375,0
20240222,200800,64958885,3375,3375,3375,3375,0
20240222,200700,64958885,3375,3375,3375,3375,0
20240222,200600,64958885,3375,3375,3375,3375,0
20240222,200500,64958885,3375,3375,3375,3375,0
20240222,200400,64958885,3375,3375,3375,3375,0
20240222,200300,64958885,3375,3375,3375,3375,0
20240222,200200,64958885,3375,3375,3375,3375,0
20240222,200100,64958885,3375,3375,3375,3375,0
20240222,200000,64958885,3375,3375,3375,3375,0
20240222,195900,64958885,3375,3375,3375,3375,0
20240222,195800,64958885,3375,3375,3375,3375,0
20240222,195700,64958885,3375,3375,3375,3375,0
20240222,195600,64958885,3375,3375,3375,3375,0
20240222,195500,64958885,3375,3375,3375,3375,0
20240222,195400,64958885,3375,3375,3375,3375,0
20240222,195300,64958885,3375,3375,3375,3375,0
20240222,195200,64958885,3375,3375,3375,3375,0
20240222,195100,64958885,3375,3375,3375,3375,0
20240222,195000,64958885,3375,3375,3375,3375,0
20240222,194900,64958885,3375,3375,3375,3375,0
20240222,194800,64958885,3375,3375,3375,3375,0
20240222,194700,64958885,3375,3375,3375,3375,0
20240222,194600,64958885,3375,3375,3375,3375,0
20240222,194500,64958885,3375,3375,3375,3375,611
20240222,194400,64958885,3375,3375,3375,3375,0
20240222,194300,64958885,3375,3375,3375,3375,0
20240222,194200,64958885,3375,3375,3375,3375,0
20240222,194100,64958885,3375,3375,3375,3375,0
20240222,194000,64958885,3375,3375,3375,3375,0
20240222,193900,64958885,3375,3375,3375,3375,0
20240222,193800,64958885,3375,3375,3375,3375,0
20240222,193700,64958885,3375,3375,3375,3375,0
20240222,193600,64958885,3375,3375,3375,3375,0
20240222,193500,64958885,3375,3375,3375,3375,0
20240222,193400,64958885,3375,3375,3375,3375,0
20240222,193300,64958885,3375,3375,3375,3375,0
20240222,193200,64958885,3375,3375,3375,3375,0
20240222,193100,64958885,3375,3375,3375,3375,0
20240222,193000,64958885,3375,3375,3375,3375,0
20240222,192900,64958885,3375,3375,3375,3375,0
20240222,192800,64958885,3375,3375,3375,3375,0
20240222,192700,64958885,3375,3375,3375,3375,0
20240222,192600,64958885,3375,3375,3375,3375,0
20240222,192500,64958885,3375,3375,3375,3375,0
20240222,192400,64958885,3375,3375,3375,3375,0
20240222,192300,64958885,3375,3375,3375,3375,0
20240222,192200,64958885,3375,3375,3375,3375,0
20240222,192100,64958885,3375,3375,3375,3375,0
20240222,192000,64958885,3375,3375,3375,3375,0
20240222,191900,64958885,3375,3375,3375,3375,0
20240222,191800,64958885,3375,3375,3375,3375,0
20240222,191700,64958885,3375,3375,3375,3375,0
20240222,191600,64958885,3375,3375,3375,3375,0
20240222,191500,64958885,3375,3375,3375,3375,611
20240222,191400,64958885,3375,3375,3375,3375,0
20240222,191300,64958885,3375,3375,3375,3375,0
20240222,191200,64958885,3375,3375,3375,3375,0
20240222,191100,64958885,3375,3375,3375,3375,0
20240222,191000,64958885,3375,3375,3375,3375,0
20240222,190900,64958885,3375,3375,3375,3375,0
20240222,190800,64958885,3375,3375,3375,3375,0
20240222,190700,64958885,3375,3375,3375,3375,0
20240222,190600,64958885,3375,3375,3375,3375,0
20240222,190500,64958885,3375,3375,3375,3375,0
20240222,190400,64958885,3375,3375,3375,3375,0
20240222,190300,64958885,3375,3375,3375,3375,0
20240222,190200,64958885,3375,3375,3375,3375,0
20240222,190100,64958885,3375,3375,3375,3375,0
20240222,190000,64958885,3375,3375,3375,3375,0
20240222,185900,64958885,3375,3375,3375,3375,0
20240222,185800,64958885,3375,3375,3375,3375,0
20240222,185700,64958885,3375,3375,3375,3375,0
20240222,185600,64958885,3375,3375,3375,3375,0
20240222,185500,64958885,3375,3375,3375,3375,0
20240222,185400,64958885,3375,3375,3375,3375,0
20240222,185300,64958885,3375,3375,3375,3375,0
20240222,185200,64958885,3375,3375,3375,3375,0
20240222,185100,64958885,3375,3375,3375,3375,0
20240222,185000,64958885,3375,3375,3375,3375,0
20240222,184900,64958885,3375,3375,3375,3375,0
20240222,184800,64958885,3375,3375,3375,3375,0
20240222,184700,64958885,3375,3375,3375,3375,0
20240222,184600,64958885,3375,3375,3375,3375,0
20240222,184500,64958885,3375,3375,3375,3375,611
20240222,184400,64958885,3375,3375,3375,3375,0
20240222,184300,64958885,3375,3375,3375,3375,0
20240222,184200,64958885,3375,3375,3375,3375,0
20240222,184100,64958885,3375,3375,3375,3375,0
20240222,184000,64958885,3375,3375,3375,3375,0
20240222,183900,64958885,3375,3375,3375,3375,0
20240222,183800,64958885,3375,3375,3375,3375,0
20240222,183700,64958885,3375,3375,3375,3375,0
20240222,183600,64958885,3375,3375,3375,3375,0
20240222,183500,64958885,3375,3375,3375,3375,0
20240222,183400,64958885,3375,3375,3375,3375,0
20240222,183300,64958885,3375,3375,3375,3375,0
20240222,183200,64958885,3375,3375,3375,3375,0
20240222,183100,64958885,3375,3375,3375,3375,0
20240222,183000,64958885,3375,3375,3375,3375,0
20240222,182900,64958885,3375,3375,3375,3375,0
20240222,182800,64958885,3375,3375,3375,3375,0
20240222,182700,64958885,3375,3375,3375,3375,0
20240222,182600,64958885,3375,3375,3375,3375,0
20240222,182500,64958885,3375,3375,3375,3375,0
20240222,182400,64958885,3375,3375,3375,3375,0
20240222,182300,64958885,3375,3375,3375,3375,0
20240222,182200,64958885,3375,3375,3375,3375,0
20240222,182100,64958885,3375,3375,3375,3375,0
20240222,182000,64958885,3375,3375,3375,3375,0
20240222,181900,64958885,3375,3375,3375,3375,0
20240222,181800,64958885,3375,3375,3375,3375,0
20240222,181700,64958885,3375,3375,3375,3375,0
20240222,181600,64958885,3375,3375,3375,3375,0
20240222,181500,64958885,3375,3375,3375,3375,611
20240222,181400,64958885,3375,3375,3375,3375,0
20240222,181300,64958885,3375,3375,3375,3375,0
20240222,181200,64958885,3375,3375,3375,3375,0
20240222,181100,64958885,3375,3375,3375,3375,0
20240222,181000,64958885,3375,3375,3375,3375,0
20240222,180900,64958885,3375,3375,3375,3375,0
20240222,180800,64958885,3375,3375,3375,3375,0
20240222,180700,64958885,3375,3375,3375,3375,0
20240222,180600,64958885,3375,3375,3375,3375,0
20240222,180500,64958885,3375,3375,3375,3375,0
20240222,180400,64958885,3375,3375,3375,3375,0
20240222,180300,64958885,3375,3375,3375,3375,0
20240222,180200,64958885,3375,3375,3375,3375,0
20240222,180100,64958885,3375,3375,3375,3375,0
20240222,180000,64958885,3375,3375,3375,3375,0
20240222,175900,64958885,3375,3375,3375,3375,0
20240222,175800,64958885,3375,3375,3375,3375,0
20240222,175700,64958885,3375,3375,3375,3375,0
20240222,175600,64958885,3375,3375,3375,3375,0
20240222,175500,64958885,3375,3375,3375,3375,0
20240222,175400,64958885,3375,3375,3375,3375,0
20240222,175300,64958885,3375,3375,3375,3375,0
20240222,175200,64958885,3375,3375,3375,3375,0
20240222,175100,64958885,3375,3375,3375,3375,0
20240222,175000,64958885,3375,3375,3375,3375,0
20240222,174900,64958885,3375,3375,3375,3375,0
20240222,174800,64958885,3375,3375,3375,3375,0
20240222,174700,64958885,3375,3375,3375,3375,0
20240222,174600,64958885,3375,3375,3375,3375,0
20240222,174500,64958885,3375,3375,3375,3375,611
20240222,174400,64958885,3375,3375,3375,3375,0
20240222,174300,64958885,3375,3375,3375,3375,0
20240222,174200,64958885,3375,3375,3375,3375,0
20240222,174100,64958885,3375,3375,3375,3375,0
20240222,174000,64958885,3375,3375,3375,3375,0
20240222,173900,64958885,3375,3375,3375,3375,0
20240222,173800,64958885,3375,3375,3375,3375,0
20240222,173700,64958885,3375,3375,3375,3375,0
20240222,173600,64958885,3375,3375,3375,3375,0
20240222,173500,64958885,3375,3375,3375,3375,0
20240222,173400,64958885,3375,3375,3375,3375,0
20240222,173300,64958885,3375,3375,3375,3375,0
20240222,173200,64958885,3375,3375,3375,3375,0
20240222,173100,64958885,3375,3375,3375,3375,0
20240222,173000,64958885,3375,3375,3375,3375,0
20240222,172900,64958885,3375,3375,3375,3375,0
20240222,172800,64958885,3375,3375,3375,3375,0
20240222,172700,64958885,3375,3375,3375,3375,0
20240222,172600,64958885,3375,3375,3375,3375,0
20240222,172500,64958885,3375,3375,3375,3375,0
20240222,172400,64958885,3375,3375,3375,3375,0
20240222,172300,64958885,3375,3375,3375,3375,0
20240222,172200,64958885,3375,3375,3375,3375,0
20240222,172100,64958885,3375,3375,3375,3375,0
20240222,172000,64958885,3375,3375,3375,3375,0
20240222,171900,64958885,3375,3375,3375,3375,0
20240222,171800,64958885,3375,3375,3375,3375,0
20240222,171700,64958885,3375,3375,3375,3375,0
20240222,171600,64958885,3375,3375,3375,3375,0
20240222,171500,64958885,3375,3375,3375,3375,611
20240222,171400,64958885,3375,3375,3375,3375,0
20240222,171300,64958885,3375,3375,3375,3375,0
20240222,171200,64958885,3375,3375,3375,3375,0
20240222,171100,64958885,3375,3375,3375,3375,0
20240222,171000,64958885,3375,3375,3375,3375,0
20240222,170900,64958885,3375,3375,3375,3375,0
20240222,170800,64958885,3375,3375,3375,3375,0
20240222,170700,64958885,3375,3375,3375,3375,0
20240222,170600,64958885,3375,3375,3375,3375,0
20240222,170500,64958885,3375,3375,3375,3375,0
20240222,170400,64958885,3375,3375,3375,3375,0
20240222,170300,64958885,3375,3375,3375,3375,0
20240222,170200,64958885,3375,3375,3375,3375,0
20240222,170100,64958885,3375,3375,3375,3375,0
20240222,170000,64958885,3375,3375,3375,3375,0
20240222,165900,64958885,3375,3375,3375,3375,0
20240222,165800,64958885,3375,3375,3375,3375,0
20240222,165700,64958885,3375,3375,3375,3375,0
20240222,165600,64958885,3375,3375,3375,3375,0
20240222,165500,64958885,3375,3375,3375,3375,0
20240222,165400,64958885,3375,3375,3375,3375,0
20240222,165300,64958885,3375,3375,3375,3375,0
20240222,165200,64958885,3375,3375,3375,3375,0
20240222,165100,64958885,3375,3375,3375,3375,0
20240222,165000,64958885,3375,3375,3375,3375,0
20240222,164900,64958885,3375,3375,3375,3375,0
20240222,164800,64958885,3375,3375,3375,3375,0
20240222,164700,64958885,3375,3375,3375,3375,0
20240222,164600,64958885,3375,3375,3375,3375,0
20240222,164500,64958885,3375,3375,3375,3375,611
20240222,164400,64958885,3375,3375,3375,3375,0
20240222,164300,64958885,3375,3375,3375,3375,0
20240222,164200,64958885,3375,3375,3375,3375,0
20240222,164100,64958885,3375,3375,3375,3375,0
20240222,164000,64958885,3375,3375,3375,3375,0
20240222,163900,64958885,3375,3375,3375,3375,0
20240222,163800,64958885,3375,3375,3375,3375,0
20240222,163700,64958885,3375,3375,3375,3375,0
20240222,163600,64958885,3375,3375,3375,3375,0
20240222,163500,64958885,3375,3375,3375,3375,0
20240222,163400,64958885,3375,3375,3375,3375,0
20240222,163300,64958885,3375,3375,3375,3375,0
20240222,163200,64958885,3375,3375,3375,3375,0
20240222,163100,64958885,3375,3375,3375,3375,0
20240222,163000,64958885,3375,3375,3375,3375,0
20240222,162900,64958885,3375,3375,3375,3375,0
20240222,162800,64958885,3375,3375,3375,3375,0
20240222,162700,64958885,3375,3375,3375,3375,0
20240222,162600,64958885,3375,3375,3375,3375,0
20240222,162500,64958885,3375,3375,3375,3375,0
20240222,162400,64958885,3375,3375,3375,3375,0
20240222,162300,64958885,3375,3375,3375,3375,0
20240222,162200,64958885,3375,3375,3375,3375,0
20240222,162100,64958885,3375,3375,3375,3375,0
20240222,162000,64958885,3375,3375,3375,3375,0
20240222,161900,64958885,3375,3375,3375,3375,0
20240222,161800,64958885,3375,3375,3375,3375,0
20240222,161700,64958885,3375,3375,3375,3375,0
20240222,161600,64958885,3375,3375,3375,3375,0
20240222,161500,64958885,3375,3375,3375,3375,611
20240222,161400,64958885,3375,3375,3375,3375,0
20240222,161300,64958885,3375,3375,3375,3375,0
20240222,161200,64958885,3375,3375,3375,3375,0
20240222,161100,64958885,3375,3375,3375,3375,0
20240222,161000,64958885,3375,3375,3375,3375,0
20240222,160900,64958885,3375,3375,3375,3375,0
20240222,160800,64958885,3375,3375,3375,3375,0
20240222,160700,64958885,3375,3375,3375,3375,0
20240222,160600,64958885,3375,3375,3375,3375,0
20240222,160500,64958885,3375,3375,3375,3375,0
20240222,160400,64958885,3375,3375,3375,3375,0
20240222,160300,64958885,3375,3375,3375,3375,0
20240222,160200,64958885,3375,3375,3375,3375,0
20240222,160100,64958885,3375,3375,3375,3375,0
20240222,160000,64958885,3375,3375,3375,3375,0
20240222,155900,64958885,3375,3375,3375,3375,0
20240222,155800,64958885,3375,3375,3375,3375,0
20240222,155700,64958885,3375,3375,3375,3375,0
20240222,155600,64958885,3375,3375,3375,3375,0
20240222,155500,64958885,3375,3375,3375,3375,0
20240222,155400,64958885,3375,3375,3375,3375,0
20240222,155300,64958885,3375,3375,3375,3375,0
20240222,155200,64958885,3375,3375,3375,3375,0
20240222,155100,64958885,3375,3375,3375,3375,0
20240222,155000,64958885,3375,3375,3375,3375,0
20240222,154900,64958885,3375,3375,3375,3375,0
20240222,154800,64958885,3375,3375,3375,3375,0
20240222,154700,64958885,3375,3375,3375,3375,0
20240222,154600,64958885,3375,3375,3375,3375,0
20240222,154500,64958885,3375,3375,3375,3375,611
20240222,154400,64958885,3375,3375,3375,3375,0
20240222,154300,64958885,3375,3375,3375,3375,0
20240222,154200,64958885,3375,3375,3375,3375,0
20240222,154100,64958885,3375,3375,3375,3375,0
20240222,154000,64958885,3375,3375,3375,3375,0
20240222,153900,64958885,3375,3375,3375,3375,0
20240222,153800,64958885,3375,3375,3375,3375,0
20240222,153700,64958885,3375,3375,3375,3375,0
20240222,153600,64958885,3375,3375,3375,3375,0
20240222,153500,64958885,3375,3375,3375,3375,0
20240222,153400,64958885,3375,3375,3375,3375,0
20240222,153300,64958885,3375,3375,3375,3375,0
20240222,153200,64958885,3375,3375,3375,3375,0
20240222,153100,64958885,3375,3375,3375,3375,0
20240222,153000,64958885,3375,3375,3375,3375,611
20240222,152900,62896760,3380,3380,3380,3380,0
20240222,152800,62896760,3380,3380,3380,3380,0
20240222,152700,62896760,3380,3380,3380,3380,0
20240222,152600,62896760,3380,3380,3380,3380,0
20240222,152500,62896760,3380,3380,3380,3380,0
20240222,152400,62896760,3380,3380,3380,3380,0
20240222,152300,62896760,3380,3380,3380,3380,0
20240222,152200,62896760,3380,3380,3380,3380,0
20240222,152100,62896760,3380,3380,3380,3380,0
20240222,152000,62896760,3380,3380,3380,3380,0
20240222,151900,62896760,3380,3340,3380,3340,261
20240222,151800,62017690,3370,3370,3370,3370,0
20240222,151700,62017690,3370,3370,3370,3370,0
20240222,151600,62017690,3370,3340,3370,3340,13
20240222,151500,61974190,3370,3345,3370,3330,561
20240222,151400,60103470,3370,3345,3370,3345,81
20240222,151300,59830920,3365,3365,3365,3365,0
20240222,151200,59830920,3365,3365,3365,3365,0
20240222,151100,59830920,3365,3365,3365,3365,0
20240222,151000,59830920,3365,3350,3365,3330,265
20240222,150900,58946850,3365,3350,3365,3350,2
20240222,150800,58940135,3380,3380,3380,3380,0
20240222,150700,58940135,3380,3380,3380,3380,0
20240222,150600,58940135,3380,3380,3380,3380,0
20240222,150500,58940135,3380,3365,3380,3350,124
20240222,150400,58522100,3365,3350,3365,3350,7
20240222,150300,58498575,3370,3370,3370,3370,0
20240222,150200,58498575,3370,3370,3370,3370,0
20240222,150100,58498575,3370,3370,3370,3370,0
20240222,150000,58498575,3370,3370,3370,3370,42
20240222,145900,58357035,3340,3340,3340,3340,11
20240222,145800,58320295,3375,3365,3375,3365,5
20240222,145700,58303440,3375,3375,3375,3330,504
20240222,145600,56620930,3380,3380,3380,3380,0
20240222,145500,56620930,3380,3380,3380,3380,0
20240222,145400,56620930,3380,3380,3380,3380,0
20240222,145300,56620930,3380,3380,3380,3380,0
20240222,145200,56620930,3380,3380,3380,3380,0
20240222,145100,56620930,3380,3365,3380,3365,100
20240222,145000,56283965,3360,3360,3360,3360,0
20240222,144900,56283965,3360,3360,3360,3360,6
20240222,144800,56263805,3380,3380,3380,3380,0
20240222,144700,56263805,3380,3380,3380,3380,0
20240222,144600,56263805,3380,3380,3380,3380,0
20240222,144500,56263805,3380,3380,3380,3380,0
20240222,144400,56263805,3380,3380,3380,3380,1
20240222,144300,56260425,3370,3370,3370,3365,8
20240222,144200,56233470,3375,3365,3375,3365,104
20240222,144100,55883480,3360,3360,3360,3360,74
20240222,144000,55634840,3360,3360,3360,3360,72
20240222,143900,55392920,3360,3360,3360,3360,0
20240222,143800,55392920,3360,3360,3360,3360,0
20240222,143700,55392920,3360,3360,3360,3360,0
20240222,143600,55392920,3360,3360,3360,3360,0
20240222,143500,55392920,3360,3360,3360,3360,0
20240222,143400,55392920,3360,3360,3360,3360,0
20240222,143300,55392920,3360,3360,3360,3360,0
20240222,143200,55392920,3360,3360,3360,3360,0
20240222,143100,55392920,3360,3360,3360,3360,0
20240222,143000,55392920,3360,3360,3360,3360,0
20240222,142900,55392920,3360,3360,3360,3360,0
20240222,142800,55392920,3360,3360,3360,3360,8
20240222,142700,55366040,3360,3360,3360,3360,0
20240222,142600,55366040,3360,3360,3360,3360,0
20240222,142500,55366040,3360,3360,3360,3360,0
20240222,142400,55366040,3360,3360,3360,3360,0
20240222,142300,55366040,3360,3360,3360,3360,0
20240222,142200,55366040,3360,3360,3360,3360,0
20240222,142100,55366040,3360,3360,3360,3360,0
20240222,142000,55366040,3360,3360,3360,3360,0
20240222,141900,55366040,3360,3360,3360,3360,0
20240222,141800,55366040,3360,3360,3360,3360,0
20240222,141700,55366040,3360,3360,3360,3360,0
20240222,141600,55366040,3360,3360,3360,3360,0
20240222,141500,55366040,3360,3360,3360,3360,0
20240222,141400,55366040,3360,3360,3360,3360,0
20240222,141300,55366040,3360,3360,3360,3360,0
20240222,141200,55366040,3360,3360,3360,3360,0
20240222,141100,55366040,3360,3360,3360,3360,1
20240222,141000,55362680,3345,3345,3345,3345,0
20240222,140900,55362680,3345,3345,3345,3345,21
20240222,140800,55292435,3360,3360,3360,3360,0
20240222,140700,55292435,3360,3345,3360,3345,2
20240222,140600,55285730,3365,3365,3365,3365,0
20240222,140500,55285730,3365,3365,3365,3365,0
20240222,140400,55285730,3365,3365,3365,3365,0
20240222,140300,55285730,3365,3365,3365,3365,0
20240222,140200,55285730,3365,3365,3365,3365,0
20240222,140100,55285730,3365,3365,3365,3365,0
20240222,140000,55285730,3365,3365,3365,3365,0
20240222,135900,55285730,3365,3360,3365,3360,10
20240222,135800,55252110,3360,3360,3360,3360,0
20240222,135700,55252110,3360,3360,3360,3360,10
20240222,135600,55218510,3365,3365,3365,3365,0
20240222,135500,55218510,3365,3365,3365,3365,0
20240222,135400,55218510,3365,3340,3365,3340,104
20240222,135300,54869280,3330,3330,3330,3330,0
20240222,135200,54869280,3330,3335,3335,3330,20
20240222,135100,54802630,3335,3335,3335,3335,280
20240222,135000,53868830,3365,3360,3365,3360,5
20240222,134900,53852025,3335,3335,3335,3335,1
20240222,134800,53848690,3365,3360,3365,3360,10
20240222,134700,53815060,3335,3335,3335,3335,1
20240222,134600,53811725,3340,3370,3370,3340,258
20240222,134500,52949915,3365,3365,3365,3365,15
20240222,134400,52899440,3350,3350,3350,3350,0
20240222,134300,52899440,3350,3355,3355,3350,13
20240222,134200,52855860,3380,3380,3380,3380,0
20240222,134100,52855860,3380,3380,3380,3380,0
20240222,134000,52855860,3380,3380,3380,3380,0
20240222,133900,52855860,3380,3380,3380,3380,0
20240222,133800,52855860,3380,3380,3380,3380,0
20240222,133700,52855860,3380,3380,3380,3380,0
20240222,133600,52855860,3380,3380,3380,3380,0
20240222,133500,52855860,3380,3380,3380,3380,0
20240222,133400,52855860,3380,3380,3380,3380,0
20240222,133300,52855860,3380,3380,3380,3380,0
20240222,133200,52855860,3380,3380,3380,3380,0
20240222,133100,52855860,3380,3380,3380,3380,0
20240222,133000,52855860,3380,3380,3380,3380,0
20240222,132900,52855860,3380,3380,3380,3380,1
20240222,132800,52852480,3360,3360,3360,3360,1
20240222,132700,52849120,3380,3380,3380,3380,0
20240222,132600,52849120,3380,3380,3380,3380,0
20240222,132500,52849120,3380,3380,3380,3380,0
20240222,132400,52849120,3380,3380,3380,3380,0
20240222,132300,52849120,3380,3355,3380,3355,1950
20240222,132200,46306835,3355,3355,3355,3355,0
20240222,132100,46306835,3355,3355,3355,3355,0
20240222,132000,46306835,3355,3355,3355,3355,0
20240222,131900,46306835,3355,3355,3355,3355,0
20240222,131800,46306835,3355,3355,3355,3355,1
20240222,131700,46303480,3345,3345,3345,3345,4
20240222,131600,46290100,3355,3355,3355,3355,0
20240222,131500,46290100,3355,3355,3355,3355,0
20240222,131400,46290100,3355,3355,3355,3355,0
20240222,131300,46290100,3355,3355,3355,3355,0
20240222,131200,46290100,3355,3355,3355,3355,0
20240222,131100,46290100,3355,3355,3355,3355,0
20240222,131000,46290100,3355,3355,3355,3355,0
20240222,130900,46290100,3355,3355,3355,3355,0
20240222,130800,46290100,3355,3355,3355,3355,0
20240222,130700,46290100,3355,3355,3355,3355,0
20240222,130600,46290100,3355,3355,3355,3355,0
20240222,130500,46290100,3355,3355,3355,3355,0
20240222,130400,46290100,3355,3355,3355,3355,10
20240222,130300,46256550,3355,3355,3355,3355,0
20240222,130200,46256550,3355,3355,3355,3355,0
20240222,130100,46256550,3355,3355,3355,3355,0
20240222,130000,46256550,3355,3355,3355,3355,0
20240222,125900,46256550,3355,3355,3355,3355,0
20240222,125800,46256550,3355,3355,3355,3355,0
20240222,125700,46256550,3355,3355,3355,3355,60
20240222,125600,46055250,3355,3355,3355,3355,0
20240222,125500,46055250,3355,3355,3355,3355,0
20240222,125400,46055250,3355,3355,3355,3355,0
20240222,125300,46055250,3355,3355,3355,3355,0
20240222,125200,46055250,3355,3355,3355,3355,0
20240222,125100,46055250,3355,3355,3355,3355,0
20240222,125000,46055250,3355,3355,3355,3355,0
20240222,124900,46055250,3355,3355,3355,3355,0
20240222,124800,46055250,3355,3355,3355,3355,0
20240222,124700,46055250,3355,3355,3355,3355,0
20240222,124600,46055250,3355,3355,3355,3355,0
20240222,124500,46055250,3355,3355,3355,3355,0
20240222,124400,46055250,3355,3355,3355,3355,0
20240222,124300,46055250,3355,3355,3355,3355,0
20240222,124200,46055250,3355,3355,3355,3355,0
20240222,124100,46055250,3355,3355,3355,3355,0
20240222,124000,46055250,3355,3355,3355,3355,0
20240222,123900,46055250,3355,3355,3355,3355,0
20240222,123800,46055250,3355,3355,3355,3355,0
20240222,123700,46055250,3355,3355,3355,3355,0
20240222,123600,46055250,3355,3355,3355,3355,0
20240222,123500,46055250,3355,3355,3355,3355,0
20240222,123400,46055250,3355,3355,3355,3355,0
20240222,123300,46055250,3355,3355,3355,3355,0
20240222,123200,46055250,3355,3355,3355,3355,0
20240222,123100,46055250,3355,3355,3355,3355,0
20240222,123000,46055250,3355,3355,3355,3355,0
20240222,122900,46055250,3355,3355,3355,3355,0
20240222,122800,46055250,3355,3355,3355,3355,1
20240222,122700,46051895,3350,3350,3350,3350,4
20240222,122600,46038495,3350,3350,3350,3350,0
20240222,122500,46038495,3350,3350,3350,3350,0
20240222,122400,46038495,3350,3350,3350,3350,2
20240222,122300,46031795,3355,3355,3355,3355,0
20240222,122200,46031795,3355,3355,3355,3355,0
20240222,122100,46031795,3355,3355,3355,3355,0
20240222,122000,46031795,3355,3355,3355,3355,0
20240222,121900,46031795,3355,3355,3355,3355,8
20240222,121800,46004955,3355,3355,3355,3355,0
20240222,121700,46004955,3355,3355,3355,3355,0
20240222,121600,46004955,3355,3355,3355,3355,0
20240222,121500,46004955,3355,3355,3355,3355,12
20240222,121400,45964695,3355,3355,3355,3355,0
20240222,121300,45964695,3355,3355,3355,3355,0
20240222,121200,45964695,3355,3355,3355,3355,0
20240222,121100,45964695,3355,3355,3355,3355,0
20240222,121000,45964695,3355,3355,3355,3355,0
20240222,120900,45964695,3355,3355,3355,3355,0
20240222,120800,45964695,3355,3355,3355,3355,2
20240222,120700,45957985,3350,3355,3355,3350,233
20240222,120600,45177420,3350,3350,3350,3350,0
20240222,120500,45177420,3350,3350,3350,3350,0
20240222,120400,45177420,3350,3350,3350,3350,50
20240222,120300,45009920,3350,3350,3350,3350,1000
20240222,120200,41659920,3355,3355,3355,3355,5
20240222,120100,41643145,3355,3355,3355,3355,0
20240222,120000,41643145,3355,3355,3355,3355,0
20240222,115900,41643145,3355,3355,3355,3355,0
20240222,115800,41643145,3355,3355,3355,3355,11
20240222,115700,41606240,3350,3350,3350,3350,0
20240222,115600,41606240,3350,3350,3350,3350,0
20240222,115500,41606240,3350,3350,3350,3350,5
20240222,115400,41589490,3350,3350,3350,3350,0
20240222,115300,41589490,3350,3350,3350,3350,100
20240222,115200,41254490,3350,3350,3350,3350,0
20240222,115100,41254490,3350,3350,3350,3350,0
20240222,115000,41254490,3350,3355,3355,3350,443
20240222,114900,39768230,3350,3350,3350,3350,0
20240222,114800,39768230,3350,3350,3350,3350,10
20240222,114700,39734730,3355,3355,3355,3355,0
20240222,114600,39734730,3355,3355,3355,3355,0
20240222,114500,39734730,3355,3355,3355,3355,0
20240222,114400,39734730,3355,3355,3355,3355,0
20240222,114300,39734730,3355,3355,3355,3355,0
20240222,114200,39734730,3355,3355,3355,3355,0
20240222,114100,39734730,3355,3355,3355,3355,0
20240222,114000,39734730,3355,3355,3355,3355,0
20240222,113900,39734730,3355,3355,3355,3355,0
20240222,113800,39734730,3355,3340,3355,3340,925
20240222,113700,36638020,3345,3340,3345,3340,88
20240222,113600,36344085,3340,3340,3340,3340,0
20240222,113500,36344085,3340,3340,3340,3340,1
20240222,113400,36340745,3340,3340,3340,3340,0
20240222,113300,36340745,3340,3340,3340,3340,0
20240222,113200,36340745,3340,3340,3340,3340,407
20240222,113100,34981365,3335,3340,3340,3335,14
20240222,113000,34934615,3335,3335,3335,3335,1
20240222,112900,34931280,3340,3340,3340,3340,0
20240222,112800,34931280,3340,3340,3340,3340,0
20240222,112700,34931280,3340,3340,3340,3340,6
20240222,112600,34911240,3345,3345,3345,3345,0
20240222,112500,34911240,3345,3345,3345,3345,0
20240222,112400,34911240,3345,3345,3345,3345,0
20240222,112300,34911240,3345,3345,3345,3345,12
20240222,112200,34871100,3345,3345,3345,3345,0
20240222,112100,34871100,3345,3345,3345,3345,0
20240222,112000,34871100,3345,3345,3345,3345,0
20240222,111900,34871100,3345,3345,3345,3345,1
20240222,111800,34867755,3355,3355,3355,3355,0
20240222,111700,34867755,3355,3355,3355,3355,0
20240222,111600,34867755,3355,3355,3355,3355,0
20240222,111500,34867755,3355,3355,3355,3355,0
20240222,111400,34867755,3355,3355,3355,3355,300
20240222,111300,33861255,3355,3355,3355,3355,0
20240222,111200,33861255,3355,3355,3355,3355,0
20240222,111100,33861255,3355,3350,3355,3350,11
20240222,111000,33824400,3355,3355,3355,3355,0
20240222,110900,33824400,3355,3355,3355,3355,0
20240222,110800,33824400,3355,3355,3355,3355,0
20240222,110700,33824400,3355,3355,3355,3355,5
20240222,110600,33807625,3355,3355,3355,3355,0
20240222,110500,33807625,3355,3355,3355,3355,0
20240222,110400,33807625,3355,3355,3355,3355,0
20240222,110300,33807625,3355,3355,3355,3355,0
20240222,110200,33807625,3355,3355,3355,3355,0
20240222,110100,33807625,3355,3355,3355,3355,0
20240222,110000,33807625,3355,3355,3355,3355,40
20240222,105900,33673425,3355,3355,3355,3355,0
20240222,105800,33673425,3355,3355,3355,3355,0
20240222,105700,33673425,3355,3355,3355,3355,0
20240222,105600,33673425,3355,3355,3355,3355,0
20240222,105500,33673425,3355,3355,3355,3355,0
20240222,105400,33673425,3355,3355,3355,3355,0
20240222,105300,33673425,3355,3355,3355,3355,0
20240222,105200,33673425,3355,3355,3355,3355,0
20240222,105100,33673425,3355,3355,3355,3355,0
20240222,105000,33673425,3355,3355,3355,3355,5
20240222,104900,33656650,3355,3350,3355,3350,65
20240222,104800,33438875,3355,3345,3355,3345,124
20240222,104700,33024075,3345,3350,3350,3345,8
20240222,104600,32997310,3350,3350,3350,3350,6
20240222,104500,32977210,3355,3355,3355,3355,0
20240222,104400,32977210,3355,3360,3360,3355,12
20240222,104300,32936925,3360,3360,3360,3360,0
20240222,104200,32936925,3360,3360,3360,3360,1
20240222,104100,32933565,3395,3395,3395,3395,0
20240222,104000,32933565,3395,3395,3395,3395,0
20240222,103900,32933565,3395,3395,3395,3395,0
20240222,103800,32933565,3395,3395,3395,3395,0
20240222,103700,32933565,3395,3395,3395,3395,0
20240222,103600,32933565,3395,3395,3395,3395,0
20240222,103500,32933565,3395,3385,3395,3310,1612
20240222,103400,27571195,3405,3405,3405,3405,0
20240222,103300,27571195,3405,3405,3405,3405,0
20240222,103200,27571195,3405,3405,3405,3405,0
20240222,103100,27571195,3405,3405,3405,3405,0
20240222,103000,27571195,3405,3405,3405,3405,0
20240222,102900,27571195,3405,3405,3405,3405,0
20240222,102800,27571195,3405,3405,3405,3405,0
20240222,102700,27571195,3405,3405,3405,3405,0
20240222,102600,27571195,3405,3405,3405,3405,0
20240222,102500,27571195,3405,3405,3405,3405,0
20240222,102400,27571195,3405,3405,3405,3405,0
20240222,102300,27571195,3405,3395,3405,3395,10
20240222,102200,27537210,3395,3395,3395,3395,0
20240222,102100,27537210,3395,3390,3395,3390,44
20240222,102000,27388010,3365,3365,3365,3365,0
20240222,101900,27388010,3365,3365,3365,3365,0
20240222,101800,27388010,3365,3365,3365,3365,0
20240222,101700,27388010,3365,3365,3365,3365,0
20240222,101600,27388010,3365,3365,3365,3365,30
20240222,101500,27287060,3405,3405,3405,3405,0
20240222,101400,27287060,3405,3405,3405,3405,0
20240222,101300,27287060,3405,3390,3405,3390,500
20240222,101200,25585620,3390,3390,3390,3390,0
20240222,101100,25585620,3390,3390,3390,3390,0
20240222,101000,25585620,3390,3390,3390,3390,5
20240222,100900,25568670,3390,3390,3390,3390,0
20240222,100800,25568670,3390,3390,3390,3390,5
20240222,100700,25551720,3390,3390,3390,3390,0
20240222,100600,25551720,3390,3390,3390,3390,0
20240222,100500,25551720,3390,3390,3390,3390,0
20240222,100400,25551720,3390,3390,3390,3390,1
20240222,100300,25548330,3400,3400,3400,3400,0
20240222,100200,25548330,3400,3400,3400,3400,0
20240222,100100,25548330,3400,3400,3400,3400,0
20240222,100000,25548330,3400,3400,3400,3400,0
20240222,095900,25548330,3400,3400,3400,3400,0
20240222,095800,25548330,3400,3400,3400,3400,0
20240222,095700,25548330,3400,3400,3400,3400,0
20240222,095600,25548330,3400,3400,3400,3400,0
20240222,095500,25548330,3400,3400,3400,3400,1
20240222,095400,25544930,3400,3400,3400,3400,1
20240222,095300,25541530,3405,3405,3405,3405,0
20240222,095200,25541530,3405,3385,3405,3385,500
20240222,095100,23842395,3390,3380,3390,3380,15
20240222,095000,23791650,3385,3385,3385,3385,0
20240222,094900,23791650,3385,3385,3385,3385,0
20240222,094800,23791650,3385,3385,3385,3385,1000
20240222,094700,20406650,3385,3385,3385,3385,1
20240222,094600,20403265,3380,3380,3380,3380,0
20240222,094500,20403265,3380,3380,3380,3380,5
20240222,094400,20386365,3380,3380,3380,3380,0
20240222,094300,20386365,3380,3380,3380,3380,10
20240222,094200,20352565,3390,3380,3390,3380,20
20240222,094100,20284930,3380,3375,3380,3375,350
20240222,094000,19103675,3375,3375,3375,3375,0
20240222,093900,19103675,3375,3375,3375,3375,1
20240222,093800,19100300,3360,3360,3360,3360,0
20240222,093700,19100300,3360,3375,3375,3360,2
20240222,093600,19093565,3395,3395,3395,3395,0
20240222,093500,19093565,3395,3395,3395,3395,0
20240222,093400,19093565,3395,3395,3395,3395,0
20240222,093300,19093565,3395,3395,3395,3395,0
20240222,093200,19093565,3395,3395,3395,3395,0
20240222,093100,19093565,3395,3395,3395,3395,0
20240222,093000,19093565,3395,3395,3395,3395,0
20240222,092900,19093565,3395,3395,3395,3395,0
20240222,092800,19093565,3395,3395,3395,3395,0
20240222,092700,19093565,3395,3395,3395,3395,0
20240222,092600,19093565,3395,3395,3395,3395,0
20240222,092500,19093565,3395,3395,3395,3395,0
20240222,092400,19093565,3395,3385,3395,3385,12
20240222,092300,19052835,3385,3370,3385,3365,68
20240222,092200,18823485,3380,3375,3380,3375,170
20240222,092100,18249340,3375,3400,3405,3345,322
20240222,092000,17165945,3400,3355,3400,3355,5011
20240222,091900,129040,3400,3400,3400,3400,0
20240222,091800,129040,3400,3400,3400,3400,0
20240222,091700,129040,3400,3400,3400,3400,0
20240222,091600,129040,3400,3400,3400,3400,0
20240222,091500,129040,3400,3400,3400,3400,0
20240222,091400,129040,3400,3400,3400,3400,0
20240222,091300,129040,3400,3400,3400,3400,0
20240222,091200,129040,3400,3400,3400,3400,0
20240222,091100,129040,3400,3400,3400,3400,1
20240222,091000,125640,3405,3360,3405,3360,2
20240222,090900,118875,3415,3415,3415,3415,0
20240222,090800,118875,3415,3415,3415,3415,0
20240222,090700,118875,3415,3415,3415,3415,0
20240222,090600,118875,3415,3415,3415,3415,0
20240222,090500,118875,3415,3415,3415,3415,0
20240222,090400,118875,3415,3415,3415,3415,0
20240222,090300,118875,3415,3415,3415,3415,1
20240222,090200,115460,3395,3395,3415,3395,31
20240222,090100,10195,3395,3395,3395,3395,0
20240222,090000,10195,3395,3400,3400,3395,3