KissMeData/153710/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,201300,38354750,6620,6620,6620,6620,132
20240221,201200,38354750,6620,6620,6620,6620,0
20240221,201100,38354750,6620,6620,6620,6620,0
20240221,201000,38354750,6620,6620,6620,6620,0
20240221,200900,38354750,6620,6620,6620,6620,0
20240221,200800,38354750,6620,6620,6620,6620,0
20240221,200700,38354750,6620,6620,6620,6620,0
20240221,200600,38354750,6620,6620,6620,6620,0
20240221,200500,38354750,6620,6620,6620,6620,0
20240221,200400,38354750,6620,6620,6620,6620,0
20240221,200300,38354750,6620,6620,6620,6620,0
20240221,200200,38354750,6620,6620,6620,6620,0
20240221,200100,38354750,6620,6620,6620,6620,0
20240221,200000,38354750,6620,6620,6620,6620,0
20240221,195900,38354750,6620,6620,6620,6620,0
20240221,195800,38354750,6620,6620,6620,6620,0
20240221,195700,38354750,6620,6620,6620,6620,0
20240221,195600,38354750,6620,6620,6620,6620,0
20240221,195500,38354750,6620,6620,6620,6620,0
20240221,195400,38354750,6620,6620,6620,6620,0
20240221,195300,38354750,6620,6620,6620,6620,0
20240221,195200,38354750,6620,6620,6620,6620,0
20240221,195100,38354750,6620,6620,6620,6620,0
20240221,195000,38354750,6620,6620,6620,6620,0
20240221,194900,38354750,6620,6620,6620,6620,0
20240221,194800,38354750,6620,6620,6620,6620,0
20240221,194700,38354750,6620,6620,6620,6620,0
20240221,194600,38354750,6620,6620,6620,6620,0
20240221,194500,38354750,6620,6620,6620,6620,0
20240221,194400,38354750,6620,6620,6620,6620,0
20240221,194300,38354750,6620,6620,6620,6620,132
20240221,194200,38354750,6620,6620,6620,6620,0
20240221,194100,38354750,6620,6620,6620,6620,0
20240221,194000,38354750,6620,6620,6620,6620,0
20240221,193900,38354750,6620,6620,6620,6620,0
20240221,193800,38354750,6620,6620,6620,6620,0
20240221,193700,38354750,6620,6620,6620,6620,0
20240221,193600,38354750,6620,6620,6620,6620,0
20240221,193500,38354750,6620,6620,6620,6620,0
20240221,193400,38354750,6620,6620,6620,6620,0
20240221,193300,38354750,6620,6620,6620,6620,0
20240221,193200,38354750,6620,6620,6620,6620,0
20240221,193100,38354750,6620,6620,6620,6620,0
20240221,193000,38354750,6620,6620,6620,6620,0
20240221,192900,38354750,6620,6620,6620,6620,0
20240221,192800,38354750,6620,6620,6620,6620,0
20240221,192700,38354750,6620,6620,6620,6620,0
20240221,192600,38354750,6620,6620,6620,6620,0
20240221,192500,38354750,6620,6620,6620,6620,0
20240221,192400,38354750,6620,6620,6620,6620,0
20240221,192300,38354750,6620,6620,6620,6620,0
20240221,192200,38354750,6620,6620,6620,6620,0
20240221,192100,38354750,6620,6620,6620,6620,0
20240221,192000,38354750,6620,6620,6620,6620,0
20240221,191900,38354750,6620,6620,6620,6620,0
20240221,191800,38354750,6620,6620,6620,6620,0
20240221,191700,38354750,6620,6620,6620,6620,0
20240221,191600,38354750,6620,6620,6620,6620,0
20240221,191500,38354750,6620,6620,6620,6620,0
20240221,191400,38354750,6620,6620,6620,6620,0
20240221,191300,38354750,6620,6620,6620,6620,132
20240221,191200,38354750,6620,6620,6620,6620,0
20240221,191100,38354750,6620,6620,6620,6620,0
20240221,191000,38354750,6620,6620,6620,6620,0
20240221,190900,38354750,6620,6620,6620,6620,0
20240221,190800,38354750,6620,6620,6620,6620,0
20240221,190700,38354750,6620,6620,6620,6620,0
20240221,190600,38354750,6620,6620,6620,6620,0
20240221,190500,38354750,6620,6620,6620,6620,0
20240221,190400,38354750,6620,6620,6620,6620,0
20240221,190300,38354750,6620,6620,6620,6620,0
20240221,190200,38354750,6620,6620,6620,6620,0
20240221,190100,38354750,6620,6620,6620,6620,0
20240221,190000,38354750,6620,6620,6620,6620,0
20240221,185900,38354750,6620,6620,6620,6620,0
20240221,185800,38354750,6620,6620,6620,6620,0
20240221,185700,38354750,6620,6620,6620,6620,0
20240221,185600,38354750,6620,6620,6620,6620,0
20240221,185500,38354750,6620,6620,6620,6620,0
20240221,185400,38354750,6620,6620,6620,6620,0
20240221,185300,38354750,6620,6620,6620,6620,0
20240221,185200,38354750,6620,6620,6620,6620,0
20240221,185100,38354750,6620,6620,6620,6620,0
20240221,185000,38354750,6620,6620,6620,6620,0
20240221,184900,38354750,6620,6620,6620,6620,0
20240221,184800,38354750,6620,6620,6620,6620,0
20240221,184700,38354750,6620,6620,6620,6620,0
20240221,184600,38354750,6620,6620,6620,6620,0
20240221,184500,38354750,6620,6620,6620,6620,0
20240221,184400,38354750,6620,6620,6620,6620,0
20240221,184300,38354750,6620,6620,6620,6620,132
20240221,184200,38354750,6620,6620,6620,6620,0
20240221,184100,38354750,6620,6620,6620,6620,0
20240221,184000,38354750,6620,6620,6620,6620,0
20240221,183900,38354750,6620,6620,6620,6620,0
20240221,183800,38354750,6620,6620,6620,6620,0
20240221,183700,38354750,6620,6620,6620,6620,0
20240221,183600,38354750,6620,6620,6620,6620,0
20240221,183500,38354750,6620,6620,6620,6620,0
20240221,183400,38354750,6620,6620,6620,6620,0
20240221,183300,38354750,6620,6620,6620,6620,0
20240221,183200,38354750,6620,6620,6620,6620,0
20240221,183100,38354750,6620,6620,6620,6620,0
20240221,183000,38354750,6620,6620,6620,6620,0
20240221,182900,38354750,6620,6620,6620,6620,0
20240221,182800,38354750,6620,6620,6620,6620,0
20240221,182700,38354750,6620,6620,6620,6620,0
20240221,182600,38354750,6620,6620,6620,6620,0
20240221,182500,38354750,6620,6620,6620,6620,0
20240221,182400,38354750,6620,6620,6620,6620,0
20240221,182300,38354750,6620,6620,6620,6620,0
20240221,182200,38354750,6620,6620,6620,6620,0
20240221,182100,38354750,6620,6620,6620,6620,0
20240221,182000,38354750,6620,6620,6620,6620,0
20240221,181900,38354750,6620,6620,6620,6620,0
20240221,181800,38354750,6620,6620,6620,6620,0
20240221,181700,38354750,6620,6620,6620,6620,0
20240221,181600,38354750,6620,6620,6620,6620,0
20240221,181500,38354750,6620,6620,6620,6620,0
20240221,181400,38354750,6620,6620,6620,6620,0
20240221,181300,38354750,6620,6620,6620,6620,132
20240221,181200,38354750,6620,6620,6620,6620,0
20240221,181100,38354750,6620,6620,6620,6620,0
20240221,181000,38354750,6620,6620,6620,6620,0
20240221,180900,38354750,6620,6620,6620,6620,0
20240221,180800,38354750,6620,6620,6620,6620,0
20240221,180700,38354750,6620,6620,6620,6620,0
20240221,180600,38354750,6620,6620,6620,6620,0
20240221,180500,38354750,6620,6620,6620,6620,0
20240221,180400,38354750,6620,6620,6620,6620,0
20240221,180300,38354750,6620,6620,6620,6620,0
20240221,180200,38354750,6620,6620,6620,6620,0
20240221,180100,38354750,6620,6620,6620,6620,0
20240221,180000,38354750,6620,6620,6620,6620,0
20240221,175900,38354750,6620,6620,6620,6620,0
20240221,175800,38354750,6620,6620,6620,6620,0
20240221,175700,38354750,6620,6620,6620,6620,0
20240221,175600,38354750,6620,6620,6620,6620,0
20240221,175500,38354750,6620,6620,6620,6620,0
20240221,175400,38354750,6620,6620,6620,6620,0
20240221,175300,38354750,6620,6620,6620,6620,0
20240221,175200,38354750,6620,6620,6620,6620,0
20240221,175100,38354750,6620,6620,6620,6620,0
20240221,175000,38354750,6620,6620,6620,6620,0
20240221,174900,38354750,6620,6620,6620,6620,0
20240221,174800,38354750,6620,6620,6620,6620,0
20240221,174700,38354750,6620,6620,6620,6620,0
20240221,174600,38354750,6620,6620,6620,6620,0
20240221,174500,38354750,6620,6620,6620,6620,0
20240221,174400,38354750,6620,6620,6620,6620,0
20240221,174300,38354750,6620,6620,6620,6620,132
20240221,174200,38354750,6620,6620,6620,6620,0
20240221,174100,38354750,6620,6620,6620,6620,0
20240221,174000,38354750,6620,6620,6620,6620,0
20240221,173900,38354750,6620,6620,6620,6620,0
20240221,173800,38354750,6620,6620,6620,6620,0
20240221,173700,38354750,6620,6620,6620,6620,0
20240221,173600,38354750,6620,6620,6620,6620,0
20240221,173500,38354750,6620,6620,6620,6620,0
20240221,173400,38354750,6620,6620,6620,6620,0
20240221,173300,38354750,6620,6620,6620,6620,0
20240221,173200,38354750,6620,6620,6620,6620,0
20240221,173100,38354750,6620,6620,6620,6620,0
20240221,173000,38354750,6620,6620,6620,6620,0
20240221,172900,38354750,6620,6620,6620,6620,0
20240221,172800,38354750,6620,6620,6620,6620,0
20240221,172700,38354750,6620,6620,6620,6620,0
20240221,172600,38354750,6620,6620,6620,6620,0
20240221,172500,38354750,6620,6620,6620,6620,0
20240221,172400,38354750,6620,6620,6620,6620,0
20240221,172300,38354750,6620,6620,6620,6620,0
20240221,172200,38354750,6620,6620,6620,6620,0
20240221,172100,38354750,6620,6620,6620,6620,0
20240221,172000,38354750,6620,6620,6620,6620,0
20240221,171900,38354750,6620,6620,6620,6620,0
20240221,171800,38354750,6620,6620,6620,6620,0
20240221,171700,38354750,6620,6620,6620,6620,0
20240221,171600,38354750,6620,6620,6620,6620,0
20240221,171500,38354750,6620,6620,6620,6620,0
20240221,171400,38354750,6620,6620,6620,6620,0
20240221,171300,38354750,6620,6620,6620,6620,132
20240221,171200,38354750,6620,6620,6620,6620,0
20240221,171100,38354750,6620,6620,6620,6620,0
20240221,171000,38354750,6620,6620,6620,6620,0
20240221,170900,38354750,6620,6620,6620,6620,0
20240221,170800,38354750,6620,6620,6620,6620,0
20240221,170700,38354750,6620,6620,6620,6620,0
20240221,170600,38354750,6620,6620,6620,6620,0
20240221,170500,38354750,6620,6620,6620,6620,0
20240221,170400,38354750,6620,6620,6620,6620,0
20240221,170300,38354750,6620,6620,6620,6620,0
20240221,170200,38354750,6620,6620,6620,6620,0
20240221,170100,38354750,6620,6620,6620,6620,0
20240221,170000,38354750,6620,6620,6620,6620,0
20240221,165900,38354750,6620,6620,6620,6620,0
20240221,165800,38354750,6620,6620,6620,6620,0
20240221,165700,38354750,6620,6620,6620,6620,0
20240221,165600,38354750,6620,6620,6620,6620,0
20240221,165500,38354750,6620,6620,6620,6620,0
20240221,165400,38354750,6620,6620,6620,6620,0
20240221,165300,38354750,6620,6620,6620,6620,0
20240221,165200,38354750,6620,6620,6620,6620,0
20240221,165100,38354750,6620,6620,6620,6620,0
20240221,165000,38354750,6620,6620,6620,6620,0
20240221,164900,38354750,6620,6620,6620,6620,0
20240221,164800,38354750,6620,6620,6620,6620,0
20240221,164700,38354750,6620,6620,6620,6620,0
20240221,164600,38354750,6620,6620,6620,6620,0
20240221,164500,38354750,6620,6620,6620,6620,0
20240221,164400,38354750,6620,6620,6620,6620,0
20240221,164300,38354750,6620,6620,6620,6620,132
20240221,164200,38354750,6620,6620,6620,6620,0
20240221,164100,38354750,6620,6620,6620,6620,0
20240221,164000,38354750,6620,6620,6620,6620,0
20240221,163900,38354750,6620,6620,6620,6620,0
20240221,163800,38354750,6620,6620,6620,6620,0
20240221,163700,38354750,6620,6620,6620,6620,0
20240221,163600,38354750,6620,6620,6620,6620,0
20240221,163500,38354750,6620,6620,6620,6620,0
20240221,163400,38354750,6620,6620,6620,6620,0
20240221,163300,38354750,6620,6620,6620,6620,0
20240221,163200,38354750,6620,6620,6620,6620,0
20240221,163100,38354750,6620,6620,6620,6620,0
20240221,163000,38354750,6620,6620,6620,6620,0
20240221,162900,38354750,6620,6620,6620,6620,0
20240221,162800,38354750,6620,6620,6620,6620,0
20240221,162700,38354750,6620,6620,6620,6620,0
20240221,162600,38354750,6620,6620,6620,6620,0
20240221,162500,38354750,6620,6620,6620,6620,0
20240221,162400,38354750,6620,6620,6620,6620,0
20240221,162300,38354750,6620,6620,6620,6620,0
20240221,162200,38354750,6620,6620,6620,6620,0
20240221,162100,38354750,6620,6620,6620,6620,0
20240221,162000,38354750,6620,6620,6620,6620,0
20240221,161900,38354750,6620,6620,6620,6620,0
20240221,161800,38354750,6620,6620,6620,6620,0
20240221,161700,38354750,6620,6620,6620,6620,0
20240221,161600,38354750,6620,6620,6620,6620,0
20240221,161500,38354750,6620,6620,6620,6620,0
20240221,161400,38354750,6620,6620,6620,6620,0
20240221,161300,38354750,6620,6620,6620,6620,132
20240221,161200,38354750,6620,6620,6620,6620,0
20240221,161100,38354750,6620,6620,6620,6620,0
20240221,161000,38354750,6620,6620,6620,6620,0
20240221,160900,38354750,6620,6620,6620,6620,0
20240221,160800,38354750,6620,6620,6620,6620,0
20240221,160700,38354750,6620,6620,6620,6620,0
20240221,160600,38354750,6620,6620,6620,6620,0
20240221,160500,38354750,6620,6620,6620,6620,0
20240221,160400,38354750,6620,6620,6620,6620,0
20240221,160300,38354750,6620,6620,6620,6620,0
20240221,160200,38354750,6620,6620,6620,6620,0
20240221,160100,38354750,6620,6620,6620,6620,0
20240221,160000,38354750,6620,6620,6620,6620,0
20240221,155900,38354750,6620,6620,6620,6620,0
20240221,155800,38354750,6620,6620,6620,6620,0
20240221,155700,38354750,6620,6620,6620,6620,0
20240221,155600,38354750,6620,6620,6620,6620,0
20240221,155500,38354750,6620,6620,6620,6620,0
20240221,155400,38354750,6620,6620,6620,6620,0
20240221,155300,38354750,6620,6620,6620,6620,0
20240221,155200,38354750,6620,6620,6620,6620,0
20240221,155100,38354750,6620,6620,6620,6620,0
20240221,155000,38354750,6620,6620,6620,6620,0
20240221,154900,38354750,6620,6620,6620,6620,0
20240221,154800,38354750,6620,6620,6620,6620,0
20240221,154700,38354750,6620,6620,6620,6620,0
20240221,154600,38354750,6620,6620,6620,6620,0
20240221,154500,38354750,6620,6620,6620,6620,0
20240221,154400,38354750,6620,6620,6620,6620,0
20240221,154300,38354750,6620,6620,6620,6620,132
20240221,154200,38354750,6620,6620,6620,6620,0
20240221,154100,38354750,6620,6620,6620,6620,0
20240221,154000,38354750,6620,6620,6620,6620,0
20240221,153900,38354750,6620,6620,6620,6620,0
20240221,153800,38354750,6620,6620,6620,6620,0
20240221,153700,38354750,6620,6620,6620,6620,0
20240221,153600,38354750,6620,6620,6620,6620,0
20240221,153500,38354750,6620,6620,6620,6620,0
20240221,153400,38354750,6620,6620,6620,6620,0
20240221,153300,38354750,6620,6620,6620,6620,0
20240221,153200,38354750,6620,6620,6620,6620,0
20240221,153100,38354750,6620,6620,6620,6620,0
20240221,153000,38354750,6620,6620,6620,6620,132
20240221,152900,37480910,6600,6600,6600,6600,0
20240221,152800,37480910,6600,6600,6600,6600,0
20240221,152700,37480910,6600,6600,6600,6600,0
20240221,152600,37480910,6600,6600,6600,6600,0
20240221,152500,37480910,6600,6600,6600,6600,0
20240221,152400,37480910,6600,6600,6600,6600,0
20240221,152300,37480910,6600,6600,6600,6600,0
20240221,152200,37480910,6600,6600,6600,6600,0
20240221,152100,37480910,6600,6600,6600,6600,0
20240221,152000,37480910,6600,6600,6600,6600,0
20240221,151900,37480910,6600,6600,6600,6600,0
20240221,151800,37480910,6600,6600,6600,6600,0
20240221,151700,37480910,6600,6600,6600,6600,0
20240221,151600,37480910,6600,6600,6600,6600,0
20240221,151500,37480910,6600,6600,6600,6600,0
20240221,151400,37480910,6600,6600,6600,6600,0
20240221,151300,37480910,6600,6600,6600,6600,0
20240221,151200,37480910,6600,6600,6600,6600,0
20240221,151100,37480910,6600,6600,6600,6600,0
20240221,151000,37480910,6600,6600,6600,6600,0
20240221,150900,37480910,6600,6600,6600,6600,0
20240221,150800,37480910,6600,6600,6600,6600,0
20240221,150700,37480910,6600,6600,6600,6600,0
20240221,150600,37480910,6600,6600,6600,6600,0
20240221,150500,37480910,6600,6600,6600,6600,0
20240221,150400,37480910,6600,6600,6600,6600,0
20240221,150300,37480910,6600,6600,6600,6600,0
20240221,150200,37480910,6600,6600,6600,6600,0
20240221,150100,37480910,6600,6600,6600,6600,0
20240221,150000,37480910,6600,6600,6600,6600,0
20240221,145900,37480910,6600,6600,6600,6600,0
20240221,145800,37480910,6600,6600,6600,6600,0
20240221,145700,37480910,6600,6600,6600,6600,0
20240221,145600,37480910,6600,6600,6600,6600,0
20240221,145500,37480910,6600,6600,6600,6600,0
20240221,145400,37480910,6600,6600,6600,6600,0
20240221,145300,37480910,6600,6600,6600,6600,5
20240221,145200,37447910,6600,6600,6600,6600,8
20240221,145100,37395110,6560,6560,6560,6560,1
20240221,145000,37388550,6560,6540,6560,6540,76
20240221,144900,36890010,6540,6540,6540,6540,0
20240221,144800,36890010,6540,6590,6590,6540,550
20240221,144700,33288420,6550,6550,6550,6550,0
20240221,144600,33288420,6550,6560,6560,6550,148
20240221,144500,32317580,6600,6600,6600,6600,0
20240221,144400,32317580,6600,6580,6600,6580,68
20240221,144300,31869140,6580,6580,6580,6580,0
20240221,144200,31869140,6580,6580,6580,6580,0
20240221,144100,31869140,6580,6580,6580,6580,2
20240221,144000,31855980,6550,6550,6550,6550,0
20240221,143900,31855980,6550,6550,6550,6550,0
20240221,143800,31855980,6550,6550,6550,6550,7
20240221,143700,31810130,6540,6540,6540,6540,0
20240221,143600,31810130,6540,6560,6560,6540,500
20240221,143500,28537860,6600,6590,6600,6590,2
20240221,143400,28524670,6600,6600,6600,6600,0
20240221,143300,28524670,6600,6570,6600,6550,34
20240221,143200,28301480,6610,6610,6610,6610,0
20240221,143100,28301480,6610,6610,6610,6610,0
20240221,143000,28301480,6610,6610,6610,6610,0
20240221,142900,28301480,6610,6610,6610,6610,0
20240221,142800,28301480,6610,6610,6610,6610,10
20240221,142700,28235380,6610,6610,6610,6610,0
20240221,142600,28235380,6610,6610,6610,6610,0
20240221,142500,28235380,6610,6610,6610,6610,0
20240221,142400,28235380,6610,6610,6610,6610,0
20240221,142300,28235380,6610,6610,6610,6610,0
20240221,142200,28235380,6610,6610,6610,6610,0
20240221,142100,28235380,6610,6610,6610,6610,1
20240221,142000,28228770,6550,6580,6580,6550,400
20240221,141900,25605140,6580,6590,6590,6580,375
20240221,141800,23137550,6590,6590,6590,6590,0
20240221,141700,23137550,6590,6600,6600,6590,200
20240221,141600,21819030,6640,6640,6640,6640,0
20240221,141500,21819030,6640,6640,6640,6640,0
20240221,141400,21819030,6640,6640,6640,6640,0
20240221,141300,21819030,6640,6640,6640,6640,0
20240221,141200,21819030,6640,6640,6640,6640,0
20240221,141100,21819030,6640,6640,6640,6640,0
20240221,141000,21819030,6640,6640,6640,6640,0
20240221,140900,21819030,6640,6640,6640,6640,0
20240221,140800,21819030,6640,6640,6640,6640,0
20240221,140700,21819030,6640,6640,6640,6640,51
20240221,140600,21480390,6620,6620,6620,6620,0
20240221,140500,21480390,6620,6620,6620,6620,5
20240221,140400,21447290,6590,6590,6590,6590,0
20240221,140300,21447290,6590,6590,6590,6590,0
20240221,140200,21447290,6590,6590,6590,6590,0
20240221,140100,21447290,6590,6590,6590,6590,0
20240221,140000,21447290,6590,6590,6590,6590,0
20240221,135900,21447290,6590,6600,6600,6590,100
20240221,135800,20788040,6590,6590,6590,6590,0
20240221,135700,20788040,6590,6590,6590,6590,0
20240221,135600,20788040,6590,6590,6590,6590,0
20240221,135500,20788040,6590,6590,6590,6590,0
20240221,135400,20788040,6590,6590,6590,6590,0
20240221,135300,20788040,6590,6590,6590,6590,0
20240221,135200,20788040,6590,6600,6600,6590,50
20240221,135100,20458180,6650,6630,6650,6630,157
20240221,135000,19414150,6650,6640,6650,6640,16
20240221,134900,19307760,6650,6630,6650,6630,10
20240221,134800,19241350,6600,6600,6600,6600,50
20240221,134700,18911350,6650,6650,6650,6650,0
20240221,134600,18911350,6650,6650,6650,6650,0
20240221,134500,18911350,6650,6650,6650,6650,0
20240221,134400,18911350,6650,6650,6650,6650,0
20240221,134300,18911350,6650,6650,6650,6650,0
20240221,134200,18911350,6650,6650,6650,6650,0
20240221,134100,18911350,6650,6650,6650,6650,0
20240221,134000,18911350,6650,6650,6650,6650,0
20240221,133900,18911350,6650,6650,6650,6650,0
20240221,133800,18911350,6650,6650,6650,6650,0
20240221,133700,18911350,6650,6650,6650,6650,0
20240221,133600,18911350,6650,6650,6650,6650,0
20240221,133500,18911350,6650,6650,6650,6650,0
20240221,133400,18911350,6650,6650,6650,6650,0
20240221,133300,18911350,6650,6650,6650,6650,0
20240221,133200,18911350,6650,6650,6650,6650,0
20240221,133100,18911350,6650,6650,6650,6650,0
20240221,133000,18911350,6650,6650,6650,6650,0
20240221,132900,18911350,6650,6650,6650,6650,0
20240221,132800,18911350,6650,6650,6650,6650,0
20240221,132700,18911350,6650,6650,6650,6650,0
20240221,132600,18911350,6650,6650,6650,6650,0
20240221,132500,18911350,6650,6650,6650,6650,0
20240221,132400,18911350,6650,6650,6650,6650,0
20240221,132300,18911350,6650,6650,6650,6650,0
20240221,132200,18911350,6650,6650,6650,6650,0
20240221,132100,18911350,6650,6650,6650,6650,0
20240221,132000,18911350,6650,6650,6650,6650,0
20240221,131900,18911350,6650,6650,6650,6650,0
20240221,131800,18911350,6650,6650,6650,6650,0
20240221,131700,18911350,6650,6650,6650,6650,0
20240221,131600,18911350,6650,6650,6650,6650,0
20240221,131500,18911350,6650,6650,6650,6650,0
20240221,131400,18911350,6650,6650,6650,6650,0
20240221,131300,18911350,6650,6650,6650,6650,0
20240221,131200,18911350,6650,6650,6650,6650,0
20240221,131100,18911350,6650,6650,6650,6650,0
20240221,131000,18911350,6650,6650,6650,6650,0
20240221,130900,18911350,6650,6650,6650,6650,0
20240221,130800,18911350,6650,6650,6650,6650,0
20240221,130700,18911350,6650,6650,6650,6650,0
20240221,130600,18911350,6650,6650,6650,6650,0
20240221,130500,18911350,6650,6650,6650,6650,0
20240221,130400,18911350,6650,6650,6650,6650,0
20240221,130300,18911350,6650,6650,6650,6650,0
20240221,130200,18911350,6650,6650,6650,6650,0
20240221,130100,18911350,6650,6650,6650,6650,0
20240221,130000,18911350,6650,6650,6650,6650,0
20240221,125900,18911350,6650,6650,6650,6650,0
20240221,125800,18911350,6650,6650,6650,6650,0
20240221,125700,18911350,6650,6650,6650,6650,0
20240221,125600,18911350,6650,6650,6650,6650,0
20240221,125500,18911350,6650,6650,6650,6650,0
20240221,125400,18911350,6650,6650,6650,6650,0
20240221,125300,18911350,6650,6650,6650,6650,0
20240221,125200,18911350,6650,6650,6650,6650,0
20240221,125100,18911350,6650,6650,6650,6650,0
20240221,125000,18911350,6650,6650,6650,6650,0
20240221,124900,18911350,6650,6650,6650,6650,1
20240221,124800,18904700,6650,6650,6650,6650,0
20240221,124700,18904700,6650,6650,6650,6650,0
20240221,124600,18904700,6650,6650,6650,6650,0
20240221,124500,18904700,6650,6650,6650,6650,0
20240221,124400,18904700,6650,6650,6650,6650,0
20240221,124300,18904700,6650,6650,6650,6650,2
20240221,124200,18891400,6650,6650,6650,6650,0
20240221,124100,18891400,6650,6650,6650,6650,0
20240221,124000,18891400,6650,6650,6650,6650,0
20240221,123900,18891400,6650,6650,6650,6650,0
20240221,123800,18891400,6650,6650,6650,6650,1
20240221,123700,18884750,6640,6640,6640,6640,0
20240221,123600,18884750,6640,6630,6640,6630,200
20240221,123500,17557330,6640,6640,6640,6640,0
20240221,123400,17557330,6640,6640,6640,6640,0
20240221,123300,17557330,6640,6640,6640,6640,0
20240221,123200,17557330,6640,6640,6640,6640,0
20240221,123100,17557330,6640,6640,6640,6640,0
20240221,123000,17557330,6640,6640,6640,6640,0
20240221,122900,17557330,6640,6640,6640,6640,0
20240221,122800,17557330,6640,6640,6640,6640,0
20240221,122700,17557330,6640,6640,6640,6640,0
20240221,122600,17557330,6640,6640,6640,6640,0
20240221,122500,17557330,6640,6640,6640,6640,0
20240221,122400,17557330,6640,6640,6640,6640,0
20240221,122300,17557330,6640,6620,6640,6620,5
20240221,122200,17524210,6640,6640,6640,6640,0
20240221,122100,17524210,6640,6640,6640,6640,0
20240221,122000,17524210,6640,6640,6640,6640,0
20240221,121900,17524210,6640,6640,6640,6640,0
20240221,121800,17524210,6640,6640,6640,6640,0
20240221,121700,17524210,6640,6640,6640,6630,300
20240221,121600,15532280,6640,6640,6640,6640,0
20240221,121500,15532280,6640,6640,6640,6640,0
20240221,121400,15532280,6640,6640,6640,6640,0
20240221,121300,15532280,6640,6640,6640,6640,0
20240221,121200,15532280,6640,6640,6640,6640,0
20240221,121100,15532280,6640,6630,6640,6630,20
20240221,121000,15399670,6640,6640,6640,6640,0
20240221,120900,15399670,6640,6640,6640,6640,0
20240221,120800,15399670,6640,6640,6640,6640,0
20240221,120700,15399670,6640,6640,6640,6640,0
20240221,120600,15399670,6640,6640,6640,6640,0
20240221,120500,15399670,6640,6640,6640,6640,0
20240221,120400,15399670,6640,6640,6640,6640,0
20240221,120300,15399670,6640,6640,6640,6640,0
20240221,120200,15399670,6640,6640,6640,6640,0
20240221,120100,15399670,6640,6640,6640,6640,0
20240221,120000,15399670,6640,6640,6640,6640,0
20240221,115900,15399670,6640,6620,6640,6620,3
20240221,115800,15379790,6600,6600,6600,6600,0
20240221,115700,15379790,6600,6600,6600,6600,0
20240221,115600,15379790,6600,6600,6600,6600,1
20240221,115500,15373190,6590,6610,6610,6590,46
20240221,115400,15069930,6610,6610,6610,6610,0
20240221,115300,15069930,6610,6610,6610,6610,3
20240221,115200,15050100,6620,6620,6620,6620,1
20240221,115100,15043480,6600,6600,6600,6600,0
20240221,115000,15043480,6600,6600,6600,6600,3
20240221,114900,15023680,6590,6590,6590,6590,0
20240221,114800,15023680,6590,6590,6590,6590,3
20240221,114700,15003910,6590,6590,6590,6590,0
20240221,114600,15003910,6590,6590,6590,6590,102
20240221,114500,14331730,6640,6640,6640,6640,0
20240221,114400,14331730,6640,6640,6640,6640,0
20240221,114300,14331730,6640,6640,6640,6640,0
20240221,114200,14331730,6640,6640,6640,6640,0
20240221,114100,14331730,6640,6640,6640,6640,0
20240221,114000,14331730,6640,6640,6640,6640,0
20240221,113900,14331730,6640,6640,6640,6640,0
20240221,113800,14331730,6640,6640,6640,6640,0
20240221,113700,14331730,6640,6640,6640,6640,0
20240221,113600,14331730,6640,6640,6640,6640,0
20240221,113500,14331730,6640,6640,6640,6640,0
20240221,113400,14331730,6640,6640,6640,6640,0
20240221,113300,14331730,6640,6640,6640,6640,5
20240221,113200,14298530,6640,6640,6640,6640,0
20240221,113100,14298530,6640,6640,6640,6640,0
20240221,113000,14298530,6640,6630,6640,6630,3
20240221,112900,14278630,6640,6640,6640,6640,0
20240221,112800,14278630,6640,6640,6640,6640,0
20240221,112700,14278630,6640,6640,6640,6640,0
20240221,112600,14278630,6640,6640,6640,6640,0
20240221,112500,14278630,6640,6600,6640,6600,70
20240221,112400,13815510,6590,6590,6590,6590,0
20240221,112300,13815510,6590,6590,6590,6590,0
20240221,112200,13815510,6590,6590,6590,6590,0
20240221,112100,13815510,6590,6590,6590,6590,0
20240221,112000,13815510,6590,6590,6590,6590,0
20240221,111900,13815510,6590,6590,6590,6590,1
20240221,111800,13808920,6580,6580,6580,6580,0
20240221,111700,13808920,6580,6590,6590,6580,52
20240221,111600,13466520,6590,6600,6600,6590,458
20240221,111500,10448100,6590,6620,6620,6590,400
20240221,111400,7809700,6660,6660,6660,6660,0
20240221,111300,7809700,6660,6660,6660,6660,0
20240221,111200,7809700,6660,6660,6660,6660,0
20240221,111100,7809700,6660,6660,6660,6660,0
20240221,111000,7809700,6660,6660,6660,6660,0
20240221,110900,7809700,6660,6660,6660,6660,0
20240221,110800,7809700,6660,6650,6660,6640,5
20240221,110700,7776430,6610,6620,6620,6610,70
20240221,110600,7313530,6680,6680,6680,6680,0
20240221,110500,7313530,6680,6680,6680,6680,1
20240221,110400,7306850,6680,6680,6680,6680,0
20240221,110300,7306850,6680,6680,6680,6680,0
20240221,110200,7306850,6680,6680,6680,6680,0
20240221,110100,7306850,6680,6680,6680,6680,0
20240221,110000,7306850,6680,6680,6680,6680,0
20240221,105900,7306850,6680,6680,6680,6680,0
20240221,105800,7306850,6680,6680,6680,6680,0
20240221,105700,7306850,6680,6680,6680,6680,0
20240221,105600,7306850,6680,6680,6680,6680,0
20240221,105500,7306850,6680,6680,6680,6680,0
20240221,105400,7306850,6680,6680,6680,6680,0
20240221,105300,7306850,6680,6680,6680,6680,0
20240221,105200,7306850,6680,6680,6680,6680,0
20240221,105100,7306850,6680,6680,6680,6680,0
20240221,105000,7306850,6680,6680,6680,6680,0
20240221,104900,7306850,6680,6680,6680,6680,1
20240221,104800,7300170,6700,6700,6700,6700,0
20240221,104700,7300170,6700,6700,6700,6700,0
20240221,104600,7300170,6700,6700,6700,6700,0
20240221,104500,7300170,6700,6700,6700,6700,0
20240221,104400,7300170,6700,6700,6700,6700,0
20240221,104300,7300170,6700,6700,6700,6700,0
20240221,104200,7300170,6700,6700,6700,6700,0
20240221,104100,7300170,6700,6700,6700,6700,0
20240221,104000,7300170,6700,6700,6700,6700,0
20240221,103900,7300170,6700,6690,6700,6690,5
20240221,103800,7266710,6700,6670,6700,6660,120
20240221,103700,6463970,6690,6680,6690,6680,104
20240221,103600,5769240,6690,6690,6690,6690,0
20240221,103500,5769240,6690,6690,6690,6690,0
20240221,103400,5769240,6690,6690,6690,6690,0
20240221,103300,5769240,6690,6690,6690,6690,0
20240221,103200,5769240,6690,6690,6690,6690,0
20240221,103100,5769240,6690,6690,6690,6690,0
20240221,103000,5769240,6690,6690,6690,6690,0
20240221,102900,5769240,6690,6690,6690,6690,0
20240221,102800,5769240,6690,6690,6690,6690,0
20240221,102700,5769240,6690,6690,6690,6690,0
20240221,102600,5769240,6690,6690,6690,6690,0
20240221,102500,5769240,6690,6690,6690,6690,0
20240221,102400,5769240,6690,6690,6690,6690,0
20240221,102300,5769240,6690,6690,6690,6690,0
20240221,102200,5769240,6690,6690,6690,6690,0
20240221,102100,5769240,6690,6690,6690,6690,0
20240221,102000,5769240,6690,6690,6690,6690,0
20240221,101900,5769240,6690,6690,6690,6690,0
20240221,101800,5769240,6690,6690,6690,6690,0
20240221,101700,5769240,6690,6690,6690,6690,20
20240221,101600,5635440,6700,6700,6700,6700,0
20240221,101500,5635440,6700,6700,6700,6700,93
20240221,101400,5012340,6700,6700,6700,6700,8
20240221,101300,4958740,6720,6720,6720,6720,0
20240221,101200,4958740,6720,6720,6720,6720,0
20240221,101100,4958740,6720,6720,6720,6720,0
20240221,101000,4958740,6720,6720,6720,6720,0
20240221,100900,4958740,6720,6720,6720,6720,0
20240221,100800,4958740,6720,6720,6720,6720,0
20240221,100700,4958740,6720,6720,6720,6720,6
20240221,100600,4918420,6740,6740,6740,6740,0
20240221,100500,4918420,6740,6740,6740,6740,0
20240221,100400,4918420,6740,6740,6740,6740,0
20240221,100300,4918420,6740,6740,6740,6740,0
20240221,100200,4918420,6740,6740,6740,6740,0
20240221,100100,4918420,6740,6740,6740,6740,0
20240221,100000,4918420,6740,6740,6740,6740,0
20240221,095900,4918420,6740,6740,6740,6740,0
20240221,095800,4918420,6740,6720,6740,6720,100
20240221,095700,4245660,6740,6740,6740,6740,0
20240221,095600,4245660,6740,6730,6740,6730,3
20240221,095500,4225460,6720,6720,6720,6720,1
20240221,095400,4218740,6730,6730,6730,6730,0
20240221,095300,4218740,6730,6730,6730,6730,0
20240221,095200,4218740,6730,6730,6730,6730,50
20240221,095100,3882240,6740,6740,6740,6740,0
20240221,095000,3882240,6740,6740,6740,6740,0
20240221,094900,3882240,6740,6740,6740,6740,0
20240221,094800,3882240,6740,6740,6740,6740,0
20240221,094700,3882240,6740,6730,6740,6730,9
20240221,094600,3821650,6740,6690,6740,6690,195
20240221,094500,2515060,6700,6690,6700,6690,4
20240221,094400,2488290,6700,6650,6700,6650,100
20240221,094300,1822350,6650,6650,6650,6650,0
20240221,094200,1822350,6650,6650,6650,6650,0
20240221,094100,1822350,6650,6650,6650,6650,0
20240221,094000,1822350,6650,6650,6650,6650,3
20240221,093900,1802400,6650,6650,6650,6650,0
20240221,093800,1802400,6650,6650,6650,6650,0
20240221,093700,1802400,6650,6650,6650,6650,0
20240221,093600,1802400,6650,6650,6650,6650,0
20240221,093500,1802400,6650,6650,6650,6650,1
20240221,093400,1795750,6650,6650,6650,6650,0
20240221,093300,1795750,6650,6650,6650,6650,0
20240221,093200,1795750,6650,6650,6650,6650,0
20240221,093100,1795750,6650,6650,6650,6650,200
20240221,093000,465750,6650,6650,6650,6650,0
20240221,092900,465750,6650,6650,6650,6650,0
20240221,092800,465750,6650,6650,6650,6650,0
20240221,092700,465750,6650,6650,6650,6650,0
20240221,092600,465750,6650,6650,6650,6650,0
20240221,092500,465750,6650,6650,6650,6650,0
20240221,092400,465750,6650,6650,6650,6650,0
20240221,092300,465750,6650,6650,6650,6650,0
20240221,092200,465750,6650,6650,6650,6650,0
20240221,092100,465750,6650,6650,6650,6650,0
20240221,092000,465750,6650,6650,6650,6650,0
20240221,091900,465750,6650,6650,6650,6650,0
20240221,091800,465750,6650,6650,6650,6650,0
20240221,091700,465750,6650,6650,6650,6650,0
20240221,091600,465750,6650,6650,6650,6650,1
20240221,091500,459100,6650,6650,6650,6650,5
20240221,091400,425850,6650,6650,6650,6650,0
20240221,091300,425850,6650,6650,6650,6650,0
20240221,091200,425850,6650,6650,6650,6650,0
20240221,091100,425850,6650,6650,6650,6650,0
20240221,091000,425850,6650,6650,6650,6650,0
20240221,090900,425850,6650,6650,6650,6650,0
20240221,090800,425850,6650,6650,6650,6650,0
20240221,090700,425850,6650,6650,6650,6650,1
20240221,090600,419200,6550,6550,6550,6550,0
20240221,090500,419200,6550,6550,6550,6550,0
20240221,090400,419200,6550,6550,6550,6550,0
20240221,090300,419200,6550,6550,6550,6550,0
20240221,090200,419200,6550,6550,6550,6550,0
20240221,090100,419200,6550,6550,6550,6550,0
20240221,090000,419200,6550,6550,6550,6550,64