KissMeData/128660/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,201500,131819110,3390,3390,3390,3390,949
20240223,201400,131819110,3390,3390,3390,3390,0
20240223,201300,131819110,3390,3390,3390,3390,0
20240223,201200,131819110,3390,3390,3390,3390,0
20240223,201100,131819110,3390,3390,3390,3390,0
20240223,201000,131819110,3390,3390,3390,3390,0
20240223,200900,131819110,3390,3390,3390,3390,0
20240223,200800,131819110,3390,3390,3390,3390,0
20240223,200700,131819110,3390,3390,3390,3390,0
20240223,200600,131819110,3390,3390,3390,3390,0
20240223,200500,131819110,3390,3390,3390,3390,0
20240223,200400,131819110,3390,3390,3390,3390,0
20240223,200300,131819110,3390,3390,3390,3390,0
20240223,200200,131819110,3390,3390,3390,3390,0
20240223,200100,131819110,3390,3390,3390,3390,0
20240223,200000,131819110,3390,3390,3390,3390,0
20240223,195900,131819110,3390,3390,3390,3390,0
20240223,195800,131819110,3390,3390,3390,3390,0
20240223,195700,131819110,3390,3390,3390,3390,0
20240223,195600,131819110,3390,3390,3390,3390,0
20240223,195500,131819110,3390,3390,3390,3390,0
20240223,195400,131819110,3390,3390,3390,3390,0
20240223,195300,131819110,3390,3390,3390,3390,0
20240223,195200,131819110,3390,3390,3390,3390,0
20240223,195100,131819110,3390,3390,3390,3390,0
20240223,195000,131819110,3390,3390,3390,3390,0
20240223,194900,131819110,3390,3390,3390,3390,0
20240223,194800,131819110,3390,3390,3390,3390,0
20240223,194700,131819110,3390,3390,3390,3390,0
20240223,194600,131819110,3390,3390,3390,3390,0
20240223,194500,131819110,3390,3390,3390,3390,949
20240223,194400,131819110,3390,3390,3390,3390,0
20240223,194300,131819110,3390,3390,3390,3390,0
20240223,194200,131819110,3390,3390,3390,3390,0
20240223,194100,131819110,3390,3390,3390,3390,0
20240223,194000,131819110,3390,3390,3390,3390,0
20240223,193900,131819110,3390,3390,3390,3390,0
20240223,193800,131819110,3390,3390,3390,3390,0
20240223,193700,131819110,3390,3390,3390,3390,0
20240223,193600,131819110,3390,3390,3390,3390,0
20240223,193500,131819110,3390,3390,3390,3390,0
20240223,193400,131819110,3390,3390,3390,3390,0
20240223,193300,131819110,3390,3390,3390,3390,0
20240223,193200,131819110,3390,3390,3390,3390,0
20240223,193100,131819110,3390,3390,3390,3390,0
20240223,193000,131819110,3390,3390,3390,3390,0
20240223,192900,131819110,3390,3390,3390,3390,0
20240223,192800,131819110,3390,3390,3390,3390,0
20240223,192700,131819110,3390,3390,3390,3390,0
20240223,192600,131819110,3390,3390,3390,3390,0
20240223,192500,131819110,3390,3390,3390,3390,0
20240223,192400,131819110,3390,3390,3390,3390,0
20240223,192300,131819110,3390,3390,3390,3390,0
20240223,192200,131819110,3390,3390,3390,3390,0
20240223,192100,131819110,3390,3390,3390,3390,0
20240223,192000,131819110,3390,3390,3390,3390,0
20240223,191900,131819110,3390,3390,3390,3390,0
20240223,191800,131819110,3390,3390,3390,3390,0
20240223,191700,131819110,3390,3390,3390,3390,0
20240223,191600,131819110,3390,3390,3390,3390,0
20240223,191500,131819110,3390,3390,3390,3390,949
20240223,191400,131819110,3390,3390,3390,3390,0
20240223,191300,131819110,3390,3390,3390,3390,0
20240223,191200,131819110,3390,3390,3390,3390,0
20240223,191100,131819110,3390,3390,3390,3390,0
20240223,191000,131819110,3390,3390,3390,3390,0
20240223,190900,131819110,3390,3390,3390,3390,0
20240223,190800,131819110,3390,3390,3390,3390,0
20240223,190700,131819110,3390,3390,3390,3390,0
20240223,190600,131819110,3390,3390,3390,3390,0
20240223,190500,131819110,3390,3390,3390,3390,0
20240223,190400,131819110,3390,3390,3390,3390,0
20240223,190300,131819110,3390,3390,3390,3390,0
20240223,190200,131819110,3390,3390,3390,3390,0
20240223,190100,131819110,3390,3390,3390,3390,0
20240223,190000,131819110,3390,3390,3390,3390,0
20240223,185900,131819110,3390,3390,3390,3390,0
20240223,185800,131819110,3390,3390,3390,3390,0
20240223,185700,131819110,3390,3390,3390,3390,0
20240223,185600,131819110,3390,3390,3390,3390,0
20240223,185500,131819110,3390,3390,3390,3390,0
20240223,185400,131819110,3390,3390,3390,3390,0
20240223,185300,131819110,3390,3390,3390,3390,0
20240223,185200,131819110,3390,3390,3390,3390,0
20240223,185100,131819110,3390,3390,3390,3390,0
20240223,185000,131819110,3390,3390,3390,3390,0
20240223,184900,131819110,3390,3390,3390,3390,0
20240223,184800,131819110,3390,3390,3390,3390,0
20240223,184700,131819110,3390,3390,3390,3390,0
20240223,184600,131819110,3390,3390,3390,3390,0
20240223,184500,131819110,3390,3390,3390,3390,949
20240223,184400,131819110,3390,3390,3390,3390,0
20240223,184300,131819110,3390,3390,3390,3390,0
20240223,184200,131819110,3390,3390,3390,3390,0
20240223,184100,131819110,3390,3390,3390,3390,0
20240223,184000,131819110,3390,3390,3390,3390,0
20240223,183900,131819110,3390,3390,3390,3390,0
20240223,183800,131819110,3390,3390,3390,3390,0
20240223,183700,131819110,3390,3390,3390,3390,0
20240223,183600,131819110,3390,3390,3390,3390,0
20240223,183500,131819110,3390,3390,3390,3390,0
20240223,183400,131819110,3390,3390,3390,3390,0
20240223,183300,131819110,3390,3390,3390,3390,0
20240223,183200,131819110,3390,3390,3390,3390,0
20240223,183100,131819110,3390,3390,3390,3390,0
20240223,183000,131819110,3390,3390,3390,3390,0
20240223,182900,131819110,3390,3390,3390,3390,0
20240223,182800,131819110,3390,3390,3390,3390,0
20240223,182700,131819110,3390,3390,3390,3390,0
20240223,182600,131819110,3390,3390,3390,3390,0
20240223,182500,131819110,3390,3390,3390,3390,0
20240223,182400,131819110,3390,3390,3390,3390,0
20240223,182300,131819110,3390,3390,3390,3390,0
20240223,182200,131819110,3390,3390,3390,3390,0
20240223,182100,131819110,3390,3390,3390,3390,0
20240223,182000,131819110,3390,3390,3390,3390,0
20240223,181900,131819110,3390,3390,3390,3390,0
20240223,181800,131819110,3390,3390,3390,3390,0
20240223,181700,131819110,3390,3390,3390,3390,0
20240223,181600,131819110,3390,3390,3390,3390,0
20240223,181500,131819110,3390,3390,3390,3390,949
20240223,181400,131819110,3390,3390,3390,3390,0
20240223,181300,131819110,3390,3390,3390,3390,0
20240223,181200,131819110,3390,3390,3390,3390,0
20240223,181100,131819110,3390,3390,3390,3390,0
20240223,181000,131819110,3390,3390,3390,3390,0
20240223,180900,131819110,3390,3390,3390,3390,0
20240223,180800,131819110,3390,3390,3390,3390,0
20240223,180700,131819110,3390,3390,3390,3390,0
20240223,180600,131819110,3390,3390,3390,3390,0
20240223,180500,131819110,3390,3390,3390,3390,0
20240223,180400,131819110,3390,3390,3390,3390,0
20240223,180300,131819110,3390,3390,3390,3390,0
20240223,180200,131819110,3390,3390,3390,3390,0
20240223,180100,131819110,3390,3390,3390,3390,0
20240223,180000,131819110,3390,3390,3390,3390,0
20240223,175900,131819110,3390,3390,3390,3390,0
20240223,175800,131819110,3390,3390,3390,3390,0
20240223,175700,131819110,3390,3390,3390,3390,0
20240223,175600,131819110,3390,3390,3390,3390,0
20240223,175500,131819110,3390,3390,3390,3390,0
20240223,175400,131819110,3390,3390,3390,3390,0
20240223,175300,131819110,3390,3390,3390,3390,0
20240223,175200,131819110,3390,3390,3390,3390,0
20240223,175100,131819110,3390,3390,3390,3390,0
20240223,175000,131819110,3390,3390,3390,3390,0
20240223,174900,131819110,3390,3390,3390,3390,0
20240223,174800,131819110,3390,3390,3390,3390,0
20240223,174700,131819110,3390,3390,3390,3390,0
20240223,174600,131819110,3390,3390,3390,3390,0
20240223,174500,131819110,3390,3390,3390,3390,949
20240223,174400,131819110,3390,3390,3390,3390,0
20240223,174300,131819110,3390,3390,3390,3390,0
20240223,174200,131819110,3390,3390,3390,3390,0
20240223,174100,131819110,3390,3390,3390,3390,0
20240223,174000,131819110,3390,3390,3390,3390,0
20240223,173900,131819110,3390,3390,3390,3390,0
20240223,173800,131819110,3390,3390,3390,3390,0
20240223,173700,131819110,3390,3390,3390,3390,0
20240223,173600,131819110,3390,3390,3390,3390,0
20240223,173500,131819110,3390,3390,3390,3390,0
20240223,173400,131819110,3390,3390,3390,3390,0
20240223,173300,131819110,3390,3390,3390,3390,0
20240223,173200,131819110,3390,3390,3390,3390,0
20240223,173100,131819110,3390,3390,3390,3390,0
20240223,173000,131819110,3390,3390,3390,3390,0
20240223,172900,131819110,3390,3390,3390,3390,0
20240223,172800,131819110,3390,3390,3390,3390,0
20240223,172700,131819110,3390,3390,3390,3390,0
20240223,172600,131819110,3390,3390,3390,3390,0
20240223,172500,131819110,3390,3390,3390,3390,0
20240223,172400,131819110,3390,3390,3390,3390,0
20240223,172300,131819110,3390,3390,3390,3390,0
20240223,172200,131819110,3390,3390,3390,3390,0
20240223,172100,131819110,3390,3390,3390,3390,0
20240223,172000,131819110,3390,3390,3390,3390,0
20240223,171900,131819110,3390,3390,3390,3390,0
20240223,171800,131819110,3390,3390,3390,3390,0
20240223,171700,131819110,3390,3390,3390,3390,0
20240223,171600,131819110,3390,3390,3390,3390,0
20240223,171500,131819110,3390,3390,3390,3390,949
20240223,171400,131819110,3390,3390,3390,3390,0
20240223,171300,131819110,3390,3390,3390,3390,0
20240223,171200,131819110,3390,3390,3390,3390,0
20240223,171100,131819110,3390,3390,3390,3390,0
20240223,171000,131819110,3390,3390,3390,3390,0
20240223,170900,131819110,3390,3390,3390,3390,0
20240223,170800,131819110,3390,3390,3390,3390,0
20240223,170700,131819110,3390,3390,3390,3390,0
20240223,170600,131819110,3390,3390,3390,3390,0
20240223,170500,131819110,3390,3390,3390,3390,0
20240223,170400,131819110,3390,3390,3390,3390,0
20240223,170300,131819110,3390,3390,3390,3390,0
20240223,170200,131819110,3390,3390,3390,3390,0
20240223,170100,131819110,3390,3390,3390,3390,0
20240223,170000,131819110,3390,3390,3390,3390,0
20240223,165900,131819110,3390,3390,3390,3390,0
20240223,165800,131819110,3390,3390,3390,3390,0
20240223,165700,131819110,3390,3390,3390,3390,0
20240223,165600,131819110,3390,3390,3390,3390,0
20240223,165500,131819110,3390,3390,3390,3390,0
20240223,165400,131819110,3390,3390,3390,3390,0
20240223,165300,131819110,3390,3390,3390,3390,0
20240223,165200,131819110,3390,3390,3390,3390,0
20240223,165100,131819110,3390,3390,3390,3390,0
20240223,165000,131819110,3390,3390,3390,3390,0
20240223,164900,131819110,3390,3390,3390,3390,0
20240223,164800,131819110,3390,3390,3390,3390,0
20240223,164700,131819110,3390,3390,3390,3390,0
20240223,164600,131819110,3390,3390,3390,3390,0
20240223,164500,131819110,3390,3390,3390,3390,949
20240223,164400,131819110,3390,3390,3390,3390,0
20240223,164300,131819110,3390,3390,3390,3390,0
20240223,164200,131819110,3390,3390,3390,3390,0
20240223,164100,131819110,3390,3390,3390,3390,0
20240223,164000,131819110,3390,3390,3390,3390,0
20240223,163900,131819110,3390,3390,3390,3390,0
20240223,163800,131819110,3390,3390,3390,3390,0
20240223,163700,131819110,3390,3390,3390,3390,0
20240223,163600,131819110,3390,3390,3390,3390,0
20240223,163500,131819110,3390,3390,3390,3390,0
20240223,163400,131819110,3390,3390,3390,3390,0
20240223,163300,131819110,3390,3390,3390,3390,0
20240223,163200,131819110,3390,3390,3390,3390,0
20240223,163100,131819110,3390,3390,3390,3390,0
20240223,163000,131819110,3390,3390,3390,3390,0
20240223,162900,131819110,3390,3390,3390,3390,0
20240223,162800,131819110,3390,3390,3390,3390,0
20240223,162700,131819110,3390,3390,3390,3390,0
20240223,162600,131819110,3390,3390,3390,3390,0
20240223,162500,131819110,3390,3390,3390,3390,0
20240223,162400,131819110,3390,3390,3390,3390,0
20240223,162300,131819110,3390,3390,3390,3390,0
20240223,162200,131819110,3390,3390,3390,3390,0
20240223,162100,131819110,3390,3390,3390,3390,0
20240223,162000,131819110,3390,3390,3390,3390,0
20240223,161900,131819110,3390,3390,3390,3390,0
20240223,161800,131819110,3390,3390,3390,3390,0
20240223,161700,131819110,3390,3390,3390,3390,0
20240223,161600,131819110,3390,3390,3390,3390,0
20240223,161500,131819110,3390,3390,3390,3390,949
20240223,161400,131819110,3390,3390,3390,3390,0
20240223,161300,131819110,3390,3390,3390,3390,0
20240223,161200,131819110,3390,3390,3390,3390,0
20240223,161100,131819110,3390,3390,3390,3390,0
20240223,161000,131819110,3390,3390,3390,3390,0
20240223,160900,131819110,3390,3390,3390,3390,0
20240223,160800,131819110,3390,3390,3390,3390,0
20240223,160700,131819110,3390,3390,3390,3390,0
20240223,160600,131819110,3390,3390,3390,3390,0
20240223,160500,131819110,3390,3390,3390,3390,0
20240223,160400,131819110,3390,3390,3390,3390,0
20240223,160300,131819110,3390,3390,3390,3390,0
20240223,160200,131819110,3390,3390,3390,3390,0
20240223,160100,131819110,3390,3390,3390,3390,0
20240223,160000,131819110,3390,3390,3390,3390,0
20240223,155900,131819110,3390,3390,3390,3390,0
20240223,155800,131819110,3390,3390,3390,3390,0
20240223,155700,131819110,3390,3390,3390,3390,0
20240223,155600,131819110,3390,3390,3390,3390,0
20240223,155500,131819110,3390,3390,3390,3390,0
20240223,155400,131819110,3390,3390,3390,3390,0
20240223,155300,131819110,3390,3390,3390,3390,0
20240223,155200,131819110,3390,3390,3390,3390,0
20240223,155100,131819110,3390,3390,3390,3390,0
20240223,155000,131819110,3390,3390,3390,3390,0
20240223,154900,131819110,3390,3390,3390,3390,0
20240223,154800,131819110,3390,3390,3390,3390,0
20240223,154700,131819110,3390,3390,3390,3390,0
20240223,154600,131819110,3390,3390,3390,3390,0
20240223,154500,131819110,3390,3390,3390,3390,949
20240223,154400,131819110,3390,3390,3390,3390,0
20240223,154300,131819110,3390,3390,3390,3390,0
20240223,154200,131819110,3390,3390,3390,3390,0
20240223,154100,131819110,3390,3390,3390,3390,0
20240223,154000,131819110,3390,3390,3390,3390,0
20240223,153900,131819110,3390,3390,3390,3390,0
20240223,153800,131819110,3390,3390,3390,3390,0
20240223,153700,131819110,3390,3390,3390,3390,0
20240223,153600,131819110,3390,3390,3390,3390,0
20240223,153500,131819110,3390,3390,3390,3390,0
20240223,153400,131819110,3390,3390,3390,3390,0
20240223,153300,131819110,3390,3390,3390,3390,0
20240223,153200,131819110,3390,3390,3390,3390,0
20240223,153100,131819110,3390,3390,3390,3390,0
20240223,153000,131819110,3390,3390,3390,3390,949
20240223,152900,128602000,3390,3390,3390,3390,0
20240223,152800,128602000,3390,3390,3390,3390,0
20240223,152700,128602000,3390,3390,3390,3390,0
20240223,152600,128602000,3390,3390,3390,3390,0
20240223,152500,128602000,3390,3390,3390,3390,0
20240223,152400,128602000,3390,3390,3390,3390,0
20240223,152300,128602000,3390,3390,3390,3390,0
20240223,152200,128602000,3390,3390,3390,3390,0
20240223,152100,128602000,3390,3390,3390,3390,0
20240223,152000,128602000,3390,3390,3390,3390,0
20240223,151900,128602000,3390,3390,3390,3390,10
20240223,151800,128568100,3390,3390,3390,3390,0
20240223,151700,128568100,3390,3390,3390,3390,0
20240223,151600,128568100,3390,3390,3390,3390,0
20240223,151500,128568100,3390,3390,3390,3390,0
20240223,151400,128568100,3390,3390,3390,3390,0
20240223,151300,128568100,3390,3390,3390,3390,1
20240223,151200,128564710,3385,3385,3385,3385,240
20240223,151100,127752310,3385,3385,3385,3385,0
20240223,151000,127752310,3385,3385,3385,3385,0
20240223,150900,127752310,3385,3385,3385,3385,0
20240223,150800,127752310,3385,3385,3385,3385,50
20240223,150700,127583060,3390,3390,3390,3390,25
20240223,150600,127498310,3390,3390,3390,3390,0
20240223,150500,127498310,3390,3390,3390,3390,0
20240223,150400,127498310,3390,3390,3390,3390,0
20240223,150300,127498310,3390,3390,3390,3390,0
20240223,150200,127498310,3390,3390,3390,3390,0
20240223,150100,127498310,3390,3380,3390,3380,32
20240223,150000,127390100,3390,3390,3390,3390,1
20240223,145900,127386710,3390,3390,3390,3390,0
20240223,145800,127386710,3390,3390,3390,3390,590
20240223,145700,125386610,3390,3390,3390,3390,5
20240223,145600,125369660,3380,3390,3390,3380,3
20240223,145500,125359500,3390,3380,3390,3380,449
20240223,145400,123839590,3390,3390,3390,3390,0
20240223,145300,123839590,3390,3390,3390,3390,0
20240223,145200,123839590,3390,3390,3390,3390,0
20240223,145100,123839590,3390,3390,3390,3390,0
20240223,145000,123839590,3390,3390,3390,3390,0
20240223,144900,123839590,3390,3390,3390,3390,0
20240223,144800,123839590,3390,3390,3390,3390,1
20240223,144700,123836200,3380,3380,3380,3380,0
20240223,144600,123836200,3380,3380,3380,3380,0
20240223,144500,123836200,3380,3380,3380,3380,1700
20240223,144400,118090200,3380,3380,3380,3380,0
20240223,144300,118090200,3380,3380,3380,3380,0
20240223,144200,118090200,3380,3385,3385,3380,11
20240223,144100,118053015,3385,3385,3385,3385,286
20240223,144000,117084905,3390,3390,3390,3390,0
20240223,143900,117084905,3390,3390,3390,3390,0
20240223,143800,117084905,3390,3390,3390,3390,5
20240223,143700,117067955,3390,3390,3390,3390,1
20240223,143600,117064565,3390,3390,3390,3390,0
20240223,143500,117064565,3390,3390,3390,3390,1
20240223,143400,117061175,3385,3385,3385,3385,0
20240223,143300,117061175,3385,3385,3385,3385,0
20240223,143200,117061175,3385,3385,3385,3385,0
20240223,143100,117061175,3385,3385,3385,3385,0
20240223,143000,117061175,3385,3385,3385,3385,0
20240223,142900,117061175,3385,3385,3385,3385,0
20240223,142800,117061175,3385,3385,3385,3385,64
20240223,142700,116844535,3385,3385,3385,3385,23
20240223,142600,116766680,3385,3385,3385,3385,0
20240223,142500,116766680,3385,3385,3385,3385,1
20240223,142400,116763295,3385,3385,3385,3385,0
20240223,142300,116763295,3385,3385,3385,3385,203
20240223,142200,116076140,3385,3385,3385,3385,0
20240223,142100,116076140,3385,3385,3385,3385,0
20240223,142000,116076140,3385,3385,3385,3385,4
20240223,141900,116062600,3385,3385,3385,3385,0
20240223,141800,116062600,3385,3385,3385,3385,0
20240223,141700,116062600,3385,3385,3385,3385,0
20240223,141600,116062600,3385,3385,3385,3385,0
20240223,141500,116062600,3385,3385,3385,3385,0
20240223,141400,116062600,3385,3385,3385,3385,0
20240223,141300,116062600,3385,3390,3390,3385,135
20240223,141200,115605475,3390,3390,3390,3390,0
20240223,141100,115605475,3390,3390,3390,3390,0
20240223,141000,115605475,3390,3390,3390,3390,0
20240223,140900,115605475,3390,3390,3390,3390,0
20240223,140800,115605475,3390,3390,3390,3390,1
20240223,140700,115602085,3385,3385,3385,3385,0
20240223,140600,115602085,3385,3385,3385,3385,0
20240223,140500,115602085,3385,3385,3385,3385,1
20240223,140400,115598700,3390,3390,3390,3390,0
20240223,140300,115598700,3390,3390,3390,3390,0
20240223,140200,115598700,3390,3390,3390,3390,0
20240223,140100,115598700,3390,3390,3390,3390,0
20240223,140000,115598700,3390,3390,3390,3390,0
20240223,135900,115598700,3390,3390,3390,3390,619
20240223,135800,113500290,3390,3390,3390,3390,1
20240223,135700,113496900,3385,3385,3385,3385,0
20240223,135600,113496900,3385,3385,3385,3385,10
20240223,135500,113463050,3385,3385,3385,3385,0
20240223,135400,113463050,3385,3385,3385,3385,0
20240223,135300,113463050,3385,3385,3385,3385,50
20240223,135200,113293800,3390,3390,3390,3390,0
20240223,135100,113293800,3390,3390,3390,3390,1
20240223,135000,113290410,3385,3390,3390,3385,9
20240223,134900,113259940,3385,3385,3385,3385,0
20240223,134800,113259940,3385,3385,3385,3385,0
20240223,134700,113259940,3385,3385,3385,3385,0
20240223,134600,113259940,3385,3385,3385,3385,0
20240223,134500,113259940,3385,3385,3385,3385,0
20240223,134400,113259940,3385,3385,3385,3385,0
20240223,134300,113259940,3385,3385,3385,3385,0
20240223,134200,113259940,3385,3385,3385,3385,20
20240223,134100,113192240,3385,3385,3385,3385,0
20240223,134000,113192240,3385,3385,3385,3385,100
20240223,133900,112853740,3385,3385,3385,3385,100
20240223,133800,112515240,3385,3385,3385,3385,50
20240223,133700,112345990,3385,3385,3385,3385,0
20240223,133600,112345990,3385,3385,3385,3385,2
20240223,133500,112339220,3390,3390,3390,3390,0
20240223,133400,112339220,3390,3390,3390,3390,1
20240223,133300,112335830,3380,3380,3380,3380,100
20240223,133200,111997830,3385,3385,3385,3385,0
20240223,133100,111997830,3385,3385,3385,3385,0
20240223,133000,111997830,3385,3385,3385,3385,0
20240223,132900,111997830,3385,3385,3385,3385,6
20240223,132800,111977520,3380,3380,3380,3380,0
20240223,132700,111977520,3380,3380,3380,3380,0
20240223,132600,111977520,3380,3380,3380,3380,0
20240223,132500,111977520,3380,3380,3380,3380,11
20240223,132400,111940340,3380,3380,3380,3380,11
20240223,132300,111903160,3380,3390,3390,3380,308
20240223,132200,110859095,3380,3380,3380,3380,0
20240223,132100,110859095,3380,3380,3380,3380,0
20240223,132000,110859095,3380,3380,3380,3380,0
20240223,131900,110859095,3380,3380,3380,3380,0
20240223,131800,110859095,3380,3385,3385,3380,2583
20240223,131700,102126245,3385,3385,3385,3385,0
20240223,131600,102126245,3385,3385,3385,3385,0
20240223,131500,102126245,3385,3385,3385,3385,0
20240223,131400,102126245,3385,3385,3385,3385,0
20240223,131300,102126245,3385,3385,3385,3385,0
20240223,131200,102126245,3385,3385,3385,3385,0
20240223,131100,102126245,3385,3385,3385,3385,5
20240223,131000,102109320,3395,3395,3395,3395,0
20240223,130900,102109320,3395,3395,3395,3395,0
20240223,130800,102109320,3395,3395,3395,3395,0
20240223,130700,102109320,3395,3395,3395,3395,0
20240223,130600,102109320,3395,3390,3395,3390,1357
20240223,130500,97509055,3390,3395,3395,3390,1996
20240223,130400,90740155,3395,3395,3395,3395,0
20240223,130300,90740155,3395,3395,3395,3395,24
20240223,130200,90658675,3395,3395,3395,3395,1
20240223,130100,90655280,3400,3400,3400,3400,0
20240223,130000,90655280,3400,3400,3400,3400,0
20240223,125900,90655280,3400,3400,3400,3400,1
20240223,125800,90651880,3400,3400,3400,3400,0
20240223,125700,90651880,3400,3400,3400,3400,0
20240223,125600,90651880,3400,3400,3400,3400,0
20240223,125500,90651880,3400,3400,3400,3400,0
20240223,125400,90651880,3400,3400,3400,3400,0
20240223,125300,90651880,3400,3400,3400,3400,0
20240223,125200,90651880,3400,3400,3400,3400,0
20240223,125100,90651880,3400,3400,3400,3400,0
20240223,125000,90651880,3400,3400,3400,3400,0
20240223,124900,90651880,3400,3400,3400,3400,0
20240223,124800,90651880,3400,3400,3400,3400,0
20240223,124700,90651880,3400,3400,3400,3400,0
20240223,124600,90651880,3400,3400,3400,3400,50
20240223,124500,90481880,3400,3400,3400,3400,0
20240223,124400,90481880,3400,3400,3400,3400,0
20240223,124300,90481880,3400,3400,3400,3400,0
20240223,124200,90481880,3400,3400,3400,3400,0
20240223,124100,90481880,3400,3400,3400,3400,0
20240223,124000,90481880,3400,3400,3400,3400,0
20240223,123900,90481880,3400,3400,3400,3400,794
20240223,123800,87782280,3400,3400,3400,3400,290
20240223,123700,86796280,3410,3410,3410,3410,30
20240223,123600,86693980,3410,3410,3410,3410,0
20240223,123500,86693980,3410,3410,3410,3410,0
20240223,123400,86693980,3410,3410,3410,3410,1
20240223,123300,86690570,3405,3405,3405,3405,0
20240223,123200,86690570,3405,3405,3405,3405,1
20240223,123100,86687165,3410,3410,3410,3410,0
20240223,123000,86687165,3410,3410,3410,3410,0
20240223,122900,86687165,3410,3410,3410,3410,0
20240223,122800,86687165,3410,3410,3410,3410,1
20240223,122700,86683755,3405,3405,3405,3405,0
20240223,122600,86683755,3405,3405,3405,3405,0
20240223,122500,86683755,3405,3405,3405,3405,137
20240223,122400,86217270,3405,3405,3405,3405,0
20240223,122300,86217270,3405,3405,3405,3405,728
20240223,122200,83738430,3400,3400,3400,3400,0
20240223,122100,83738430,3400,3400,3400,3400,0
20240223,122000,83738430,3400,3400,3400,3400,0
20240223,121900,83738430,3400,3400,3400,3400,0
20240223,121800,83738430,3400,3400,3400,3400,10
20240223,121700,83704430,3400,3400,3400,3400,0
20240223,121600,83704430,3400,3400,3400,3400,0
20240223,121500,83704430,3400,3400,3400,3400,166
20240223,121400,83140030,3400,3400,3400,3400,0
20240223,121300,83140030,3400,3400,3400,3400,0
20240223,121200,83140030,3400,3400,3400,3400,0
20240223,121100,83140030,3400,3400,3400,3400,0
20240223,121000,83140030,3400,3400,3400,3400,0
20240223,120900,83140030,3400,3400,3400,3400,0
20240223,120800,83140030,3400,3400,3400,3400,0
20240223,120700,83140030,3400,3400,3400,3400,0
20240223,120600,83140030,3400,3400,3400,3400,0
20240223,120500,83140030,3400,3400,3400,3400,0
20240223,120400,83140030,3400,3400,3400,3400,0
20240223,120300,83140030,3400,3400,3400,3400,0
20240223,120200,83140030,3400,3400,3400,3400,0
20240223,120100,83140030,3400,3400,3400,3400,0
20240223,120000,83140030,3400,3400,3400,3400,0
20240223,115900,83140030,3400,3400,3400,3400,0
20240223,115800,83140030,3400,3400,3400,3400,0
20240223,115700,83140030,3400,3400,3400,3400,0
20240223,115600,83140030,3400,3400,3400,3400,21
20240223,115500,83068630,3405,3405,3405,3405,0
20240223,115400,83068630,3405,3405,3405,3405,0
20240223,115300,83068630,3405,3405,3405,3405,10
20240223,115200,83034580,3405,3405,3405,3405,0
20240223,115100,83034580,3405,3405,3405,3405,0
20240223,115000,83034580,3405,3405,3405,3405,0
20240223,114900,83034580,3405,3405,3405,3405,0
20240223,114800,83034580,3405,3405,3405,3405,0
20240223,114700,83034580,3405,3405,3405,3405,293
20240223,114600,82036915,3405,3405,3405,3405,0
20240223,114500,82036915,3405,3405,3405,3405,0
20240223,114400,82036915,3405,3405,3405,3405,0
20240223,114300,82036915,3405,3405,3405,3405,0
20240223,114200,82036915,3405,3405,3405,3405,0
20240223,114100,82036915,3405,3405,3405,3405,1
20240223,114000,82033510,3405,3405,3405,3405,0
20240223,113900,82033510,3405,3405,3405,3405,0
20240223,113800,82033510,3405,3405,3405,3405,0
20240223,113700,82033510,3405,3405,3405,3405,0
20240223,113600,82033510,3405,3405,3405,3405,0
20240223,113500,82033510,3405,3405,3405,3405,0
20240223,113400,82033510,3405,3405,3405,3405,1
20240223,113300,82030105,3400,3400,3400,3400,0
20240223,113200,82030105,3400,3400,3400,3400,0
20240223,113100,82030105,3400,3400,3400,3400,0
20240223,113000,82030105,3400,3400,3400,3400,0
20240223,112900,82030105,3400,3400,3400,3400,1
20240223,112800,82026705,3400,3400,3400,3400,1
20240223,112700,82023305,3400,3400,3400,3400,40
20240223,112600,81887305,3400,3400,3400,3400,0
20240223,112500,81887305,3400,3400,3400,3400,0
20240223,112400,81887305,3400,3400,3400,3400,0
20240223,112300,81887305,3400,3400,3400,3400,0
20240223,112200,81887305,3400,3400,3400,3400,0
20240223,112100,81887305,3400,3400,3400,3400,1
20240223,112000,81883905,3405,3405,3405,3405,0
20240223,111900,81883905,3405,3405,3405,3405,0
20240223,111800,81883905,3405,3405,3405,3405,0
20240223,111700,81883905,3405,3405,3405,3405,0
20240223,111600,81883905,3405,3405,3405,3405,0
20240223,111500,81883905,3405,3405,3405,3405,0
20240223,111400,81883905,3405,3405,3405,3405,0
20240223,111300,81883905,3405,3405,3405,3405,2
20240223,111200,81877095,3405,3405,3405,3405,0
20240223,111100,81877095,3405,3405,3405,3405,0
20240223,111000,81877095,3405,3405,3405,3405,0
20240223,110900,81877095,3405,3405,3405,3405,0
20240223,110800,81877095,3405,3405,3405,3405,0
20240223,110700,81877095,3405,3405,3405,3405,0
20240223,110600,81877095,3405,3405,3405,3405,0
20240223,110500,81877095,3405,3405,3405,3405,0
20240223,110400,81877095,3405,3405,3405,3405,0
20240223,110300,81877095,3405,3405,3405,3405,0
20240223,110200,81877095,3405,3405,3405,3405,0
20240223,110100,81877095,3405,3405,3405,3405,0
20240223,110000,81877095,3405,3405,3405,3405,0
20240223,105900,81877095,3405,3405,3405,3405,0
20240223,105800,81877095,3405,3405,3405,3405,0
20240223,105700,81877095,3405,3405,3405,3405,20
20240223,105600,81808995,3405,3405,3405,3405,10
20240223,105500,81774945,3405,3405,3405,3405,0
20240223,105400,81774945,3405,3405,3405,3405,1
20240223,105300,81771540,3395,3400,3400,3395,103
20240223,105200,81421355,3410,3410,3410,3410,0
20240223,105100,81421355,3410,3410,3410,3410,0
20240223,105000,81421355,3410,3410,3410,3410,0
20240223,104900,81421355,3410,3395,3410,3395,171
20240223,104800,80840795,3400,3400,3400,3400,0
20240223,104700,80840795,3400,3400,3400,3400,0
20240223,104600,80840795,3400,3400,3400,3400,0
20240223,104500,80840795,3400,3400,3400,3400,0
20240223,104400,80840795,3400,3400,3400,3400,0
20240223,104300,80840795,3400,3395,3400,3395,229
20240223,104200,80063335,3395,3395,3395,3395,1771
20240223,104100,74050790,3395,3395,3395,3395,0
20240223,104000,74050790,3395,3410,3410,3395,22
20240223,103900,73976070,3395,3395,3395,3395,0
20240223,103800,73976070,3395,3395,3395,3395,0
20240223,103700,73976070,3395,3395,3395,3395,0
20240223,103600,73976070,3395,3410,3410,3395,2189
20240223,103500,66544340,3395,3395,3395,3395,3
20240223,103400,66534155,3395,3395,3395,3395,60
20240223,103300,66330455,3395,3395,3395,3395,4
20240223,103200,66316875,3395,3395,3395,3395,300
20240223,103100,65298375,3395,3395,3395,3395,0
20240223,103000,65298375,3395,3390,3395,3390,71
20240223,102900,65057630,3395,3395,3395,3395,6
20240223,102800,65037260,3395,3395,3395,3395,301
20240223,102700,64015365,3395,3400,3400,3395,2621
20240223,102600,55116610,3400,3400,3400,3400,236
20240223,102500,54314210,3400,3400,3400,3400,0
20240223,102400,54314210,3400,3400,3400,3400,0
20240223,102300,54314210,3400,3400,3400,3400,0
20240223,102200,54314210,3400,3400,3400,3400,0
20240223,102100,54314210,3400,3400,3400,3400,0
20240223,102000,54314210,3400,3395,3400,3395,799
20240223,101900,51600410,3400,3400,3400,3400,0
20240223,101800,51600410,3400,3400,3400,3400,3811
20240223,101700,38643010,3400,3400,3400,3400,0
20240223,101600,38643010,3400,3405,3405,3400,1444
20240223,101500,33731210,3405,3405,3405,3405,290
20240223,101400,32743760,3425,3425,3425,3425,1
20240223,101300,32740335,3410,3410,3410,3410,0
20240223,101200,32740335,3410,3410,3410,3410,0
20240223,101100,32740335,3410,3410,3410,3410,44
20240223,101000,32590295,3410,3420,3420,3410,181
20240223,100900,31972135,3415,3415,3415,3415,60
20240223,100800,31767235,3415,3415,3415,3415,0
20240223,100700,31767235,3415,3415,3415,3415,0
20240223,100600,31767235,3415,3415,3415,3415,0
20240223,100500,31767235,3415,3415,3415,3415,1
20240223,100400,31763820,3415,3415,3415,3415,4
20240223,100300,31750160,3415,3410,3415,3410,46
20240223,100200,31593295,3405,3405,3405,3405,0
20240223,100100,31593295,3405,3405,3405,3405,0
20240223,100000,31593295,3405,3405,3405,3405,0
20240223,095900,31593295,3405,3405,3405,3405,300
20240223,095800,30571795,3405,3405,3405,3405,0
20240223,095700,30571795,3405,3405,3405,3405,23
20240223,095600,30493480,3405,3405,3405,3405,0
20240223,095500,30493480,3405,3405,3405,3405,500
20240223,095400,28790980,3405,3405,3405,3405,0
20240223,095300,28790980,3405,3405,3405,3405,0
20240223,095200,28790980,3405,3405,3405,3405,0
20240223,095100,28790980,3405,3405,3405,3405,0
20240223,095000,28790980,3405,3405,3405,3405,0
20240223,094900,28790980,3405,3405,3405,3405,20
20240223,094800,28722880,3410,3410,3410,3410,5
20240223,094700,28705830,3420,3420,3420,3420,0
20240223,094600,28705830,3420,3420,3420,3420,0
20240223,094500,28705830,3420,3420,3420,3420,0
20240223,094400,28705830,3420,3420,3420,3420,0
20240223,094300,28705830,3420,3420,3420,3420,0
20240223,094200,28705830,3420,3420,3420,3420,0
20240223,094100,28705830,3420,3420,3420,3420,5
20240223,094000,28688730,3430,3430,3430,3430,1
20240223,093900,28685300,3420,3420,3420,3420,585
20240223,093800,26684600,3415,3410,3415,3410,96
20240223,093700,26357235,3410,3410,3410,3410,0
20240223,093600,26357235,3410,3410,3410,3410,5
20240223,093500,26340185,3410,3410,3410,3410,0
20240223,093400,26340185,3410,3410,3410,3410,1000
20240223,093300,22930185,3405,3405,3405,3405,0
20240223,093200,22930185,3405,3405,3405,3405,271
20240223,093100,22007430,3435,3435,3435,3435,1
20240223,093000,22003995,3410,3410,3410,3410,0
20240223,092900,22003995,3410,3410,3410,3410,1
20240223,092800,22000585,3405,3405,3405,3405,199
20240223,092700,21322990,3405,3405,3405,3405,2801
20240223,092600,11785585,3405,3405,3405,3405,1
20240223,092500,11782180,3435,3435,3435,3435,0
20240223,092400,11782180,3435,3435,3435,3435,0
20240223,092300,11782180,3435,3435,3435,3435,0
20240223,092200,11782180,3435,3435,3435,3435,0
20240223,092100,11782180,3435,3435,3435,3435,1
20240223,092000,11778745,3435,3430,3435,3430,38
20240223,091900,11648290,3435,3435,3435,3435,0
20240223,091800,11648290,3435,3435,3435,3435,0
20240223,091700,11648290,3435,3435,3435,3435,0
20240223,091600,11648290,3435,3435,3435,3435,101
20240223,091500,11301355,3440,3405,3440,3405,885
20240223,091400,8287895,3440,3430,3440,3430,2
20240223,091300,8281025,3425,3425,3425,3425,10
20240223,091200,8246775,3425,3425,3425,3425,100
20240223,091100,7904275,3405,3405,3405,3405,0
20240223,091000,7904275,3405,3405,3405,3405,0
20240223,090900,7904275,3405,3415,3415,3405,1123
20240223,090800,4077875,3400,3400,3400,3400,0
20240223,090700,4077875,3400,3400,3400,3400,0
20240223,090600,4077875,3400,3430,3430,3400,399
20240223,090500,2713650,3435,3435,3435,3435,300
20240223,090400,1683150,3435,3435,3435,3435,0
20240223,090300,1683150,3435,3435,3435,3435,0
20240223,090200,1683150,3435,3435,3435,3435,0
20240223,090100,1683150,3435,3435,3435,3435,202
20240223,090000,989280,3435,3435,3435,3435,288