KissMeData/241770/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,203300,51278150,9320,9320,9320,9320,189
20240221,203200,51278150,9320,9320,9320,9320,0
20240221,203100,51278150,9320,9320,9320,9320,0
20240221,203000,51278150,9320,9320,9320,9320,0
20240221,202900,51278150,9320,9320,9320,9320,0
20240221,202800,51278150,9320,9320,9320,9320,0
20240221,202700,51278150,9320,9320,9320,9320,0
20240221,202600,51278150,9320,9320,9320,9320,0
20240221,202500,51278150,9320,9320,9320,9320,0
20240221,202400,51278150,9320,9320,9320,9320,0
20240221,202300,51278150,9320,9320,9320,9320,0
20240221,202200,51278150,9320,9320,9320,9320,0
20240221,202100,51278150,9320,9320,9320,9320,0
20240221,202000,51278150,9320,9320,9320,9320,0
20240221,201900,51278150,9320,9320,9320,9320,0
20240221,201800,51278150,9320,9320,9320,9320,0
20240221,201700,51278150,9320,9320,9320,9320,0
20240221,201600,51278150,9320,9320,9320,9320,0
20240221,201500,51278150,9320,9320,9320,9320,0
20240221,201400,51278150,9320,9320,9320,9320,0
20240221,201300,51278150,9320,9320,9320,9320,0
20240221,201200,51278150,9320,9320,9320,9320,0
20240221,201100,51278150,9320,9320,9320,9320,0
20240221,201000,51278150,9320,9320,9320,9320,0
20240221,200900,51278150,9320,9320,9320,9320,0
20240221,200800,51278150,9320,9320,9320,9320,0
20240221,200700,51278150,9320,9320,9320,9320,0
20240221,200600,51278150,9320,9320,9320,9320,0
20240221,200500,51278150,9320,9320,9320,9320,0
20240221,200400,51278150,9320,9320,9320,9320,0
20240221,200300,51278150,9320,9320,9320,9320,189
20240221,200200,51278150,9320,9320,9320,9320,0
20240221,200100,51278150,9320,9320,9320,9320,0
20240221,200000,51278150,9320,9320,9320,9320,0
20240221,195900,51278150,9320,9320,9320,9320,0
20240221,195800,51278150,9320,9320,9320,9320,0
20240221,195700,51278150,9320,9320,9320,9320,0
20240221,195600,51278150,9320,9320,9320,9320,0
20240221,195500,51278150,9320,9320,9320,9320,0
20240221,195400,51278150,9320,9320,9320,9320,0
20240221,195300,51278150,9320,9320,9320,9320,0
20240221,195200,51278150,9320,9320,9320,9320,0
20240221,195100,51278150,9320,9320,9320,9320,0
20240221,195000,51278150,9320,9320,9320,9320,0
20240221,194900,51278150,9320,9320,9320,9320,0
20240221,194800,51278150,9320,9320,9320,9320,0
20240221,194700,51278150,9320,9320,9320,9320,0
20240221,194600,51278150,9320,9320,9320,9320,0
20240221,194500,51278150,9320,9320,9320,9320,0
20240221,194400,51278150,9320,9320,9320,9320,0
20240221,194300,51278150,9320,9320,9320,9320,0
20240221,194200,51278150,9320,9320,9320,9320,0
20240221,194100,51278150,9320,9320,9320,9320,0
20240221,194000,51278150,9320,9320,9320,9320,0
20240221,193900,51278150,9320,9320,9320,9320,0
20240221,193800,51278150,9320,9320,9320,9320,0
20240221,193700,51278150,9320,9320,9320,9320,0
20240221,193600,51278150,9320,9320,9320,9320,0
20240221,193500,51278150,9320,9320,9320,9320,0
20240221,193400,51278150,9320,9320,9320,9320,0
20240221,193300,51278150,9320,9320,9320,9320,189
20240221,193200,51278150,9320,9320,9320,9320,0
20240221,193100,51278150,9320,9320,9320,9320,0
20240221,193000,51278150,9320,9320,9320,9320,0
20240221,192900,51278150,9320,9320,9320,9320,0
20240221,192800,51278150,9320,9320,9320,9320,0
20240221,192700,51278150,9320,9320,9320,9320,0
20240221,192600,51278150,9320,9320,9320,9320,0
20240221,192500,51278150,9320,9320,9320,9320,0
20240221,192400,51278150,9320,9320,9320,9320,0
20240221,192300,51278150,9320,9320,9320,9320,0
20240221,192200,51278150,9320,9320,9320,9320,0
20240221,192100,51278150,9320,9320,9320,9320,0
20240221,192000,51278150,9320,9320,9320,9320,0
20240221,191900,51278150,9320,9320,9320,9320,0
20240221,191800,51278150,9320,9320,9320,9320,0
20240221,191700,51278150,9320,9320,9320,9320,0
20240221,191600,51278150,9320,9320,9320,9320,0
20240221,191500,51278150,9320,9320,9320,9320,0
20240221,191400,51278150,9320,9320,9320,9320,0
20240221,191300,51278150,9320,9320,9320,9320,0
20240221,191200,51278150,9320,9320,9320,9320,0
20240221,191100,51278150,9320,9320,9320,9320,0
20240221,191000,51278150,9320,9320,9320,9320,0
20240221,190900,51278150,9320,9320,9320,9320,0
20240221,190800,51278150,9320,9320,9320,9320,0
20240221,190700,51278150,9320,9320,9320,9320,0
20240221,190600,51278150,9320,9320,9320,9320,0
20240221,190500,51278150,9320,9320,9320,9320,0
20240221,190400,51278150,9320,9320,9320,9320,0
20240221,190300,51278150,9320,9320,9320,9320,189
20240221,190200,51278150,9320,9320,9320,9320,0
20240221,190100,51278150,9320,9320,9320,9320,0
20240221,190000,51278150,9320,9320,9320,9320,0
20240221,185900,51278150,9320,9320,9320,9320,0
20240221,185800,51278150,9320,9320,9320,9320,0
20240221,185700,51278150,9320,9320,9320,9320,0
20240221,185600,51278150,9320,9320,9320,9320,0
20240221,185500,51278150,9320,9320,9320,9320,0
20240221,185400,51278150,9320,9320,9320,9320,0
20240221,185300,51278150,9320,9320,9320,9320,0
20240221,185200,51278150,9320,9320,9320,9320,0
20240221,185100,51278150,9320,9320,9320,9320,0
20240221,185000,51278150,9320,9320,9320,9320,0
20240221,184900,51278150,9320,9320,9320,9320,0
20240221,184800,51278150,9320,9320,9320,9320,0
20240221,184700,51278150,9320,9320,9320,9320,0
20240221,184600,51278150,9320,9320,9320,9320,0
20240221,184500,51278150,9320,9320,9320,9320,0
20240221,184400,51278150,9320,9320,9320,9320,0
20240221,184300,51278150,9320,9320,9320,9320,0
20240221,184200,51278150,9320,9320,9320,9320,0
20240221,184100,51278150,9320,9320,9320,9320,0
20240221,184000,51278150,9320,9320,9320,9320,0
20240221,183900,51278150,9320,9320,9320,9320,0
20240221,183800,51278150,9320,9320,9320,9320,0
20240221,183700,51278150,9320,9320,9320,9320,0
20240221,183600,51278150,9320,9320,9320,9320,0
20240221,183500,51278150,9320,9320,9320,9320,0
20240221,183400,51278150,9320,9320,9320,9320,0
20240221,183300,51278150,9320,9320,9320,9320,189
20240221,183200,51278150,9320,9320,9320,9320,0
20240221,183100,51278150,9320,9320,9320,9320,0
20240221,183000,51278150,9320,9320,9320,9320,0
20240221,182900,51278150,9320,9320,9320,9320,0
20240221,182800,51278150,9320,9320,9320,9320,0
20240221,182700,51278150,9320,9320,9320,9320,0
20240221,182600,51278150,9320,9320,9320,9320,0
20240221,182500,51278150,9320,9320,9320,9320,0
20240221,182400,51278150,9320,9320,9320,9320,0
20240221,182300,51278150,9320,9320,9320,9320,0
20240221,182200,51278150,9320,9320,9320,9320,0
20240221,182100,51278150,9320,9320,9320,9320,0
20240221,182000,51278150,9320,9320,9320,9320,0
20240221,181900,51278150,9320,9320,9320,9320,0
20240221,181800,51278150,9320,9320,9320,9320,0
20240221,181700,51278150,9320,9320,9320,9320,0
20240221,181600,51278150,9320,9320,9320,9320,0
20240221,181500,51278150,9320,9320,9320,9320,0
20240221,181400,51278150,9320,9320,9320,9320,0
20240221,181300,51278150,9320,9320,9320,9320,0
20240221,181200,51278150,9320,9320,9320,9320,0
20240221,181100,51278150,9320,9320,9320,9320,0
20240221,181000,51278150,9320,9320,9320,9320,0
20240221,180900,51278150,9320,9320,9320,9320,0
20240221,180800,51278150,9320,9320,9320,9320,0
20240221,180700,51278150,9320,9320,9320,9320,0
20240221,180600,51278150,9320,9320,9320,9320,0
20240221,180500,51278150,9320,9320,9320,9320,0
20240221,180400,51278150,9320,9320,9320,9320,0
20240221,180300,51278150,9320,9320,9320,9320,189
20240221,180200,51278150,9320,9320,9320,9320,0
20240221,180100,51278150,9320,9320,9320,9320,0
20240221,180000,51278150,9320,9320,9320,9320,0
20240221,175900,51278150,9320,9320,9320,9320,0
20240221,175800,51278150,9320,9320,9320,9320,0
20240221,175700,51278150,9320,9320,9320,9320,0
20240221,175600,51278150,9320,9320,9320,9320,0
20240221,175500,51278150,9320,9320,9320,9320,0
20240221,175400,51278150,9320,9320,9320,9320,0
20240221,175300,51278150,9320,9320,9320,9320,0
20240221,175200,51278150,9320,9320,9320,9320,0
20240221,175100,51278150,9320,9320,9320,9320,0
20240221,175000,51278150,9320,9320,9320,9320,0
20240221,174900,51278150,9320,9320,9320,9320,0
20240221,174800,51278150,9320,9320,9320,9320,0
20240221,174700,51278150,9320,9320,9320,9320,0
20240221,174600,51278150,9320,9320,9320,9320,0
20240221,174500,51278150,9320,9320,9320,9320,0
20240221,174400,51278150,9320,9320,9320,9320,0
20240221,174300,51278150,9320,9320,9320,9320,0
20240221,174200,51278150,9320,9320,9320,9320,0
20240221,174100,51278150,9320,9320,9320,9320,0
20240221,174000,51278150,9320,9320,9320,9320,0
20240221,173900,51278150,9320,9320,9320,9320,0
20240221,173800,51278150,9320,9320,9320,9320,0
20240221,173700,51278150,9320,9320,9320,9320,0
20240221,173600,51278150,9320,9320,9320,9320,0
20240221,173500,51278150,9320,9320,9320,9320,0
20240221,173400,51278150,9320,9320,9320,9320,0
20240221,173300,51278150,9320,9320,9320,9320,189
20240221,173200,51278150,9320,9320,9320,9320,0
20240221,173100,51278150,9320,9320,9320,9320,0
20240221,173000,51278150,9320,9320,9320,9320,0
20240221,172900,51278150,9320,9320,9320,9320,0
20240221,172800,51278150,9320,9320,9320,9320,0
20240221,172700,51278150,9320,9320,9320,9320,0
20240221,172600,51278150,9320,9320,9320,9320,0
20240221,172500,51278150,9320,9320,9320,9320,0
20240221,172400,51278150,9320,9320,9320,9320,0
20240221,172300,51278150,9320,9320,9320,9320,0
20240221,172200,51278150,9320,9320,9320,9320,0
20240221,172100,51278150,9320,9320,9320,9320,0
20240221,172000,51278150,9320,9320,9320,9320,0
20240221,171900,51278150,9320,9320,9320,9320,0
20240221,171800,51278150,9320,9320,9320,9320,0
20240221,171700,51278150,9320,9320,9320,9320,0
20240221,171600,51278150,9320,9320,9320,9320,0
20240221,171500,51278150,9320,9320,9320,9320,0
20240221,171400,51278150,9320,9320,9320,9320,0
20240221,171300,51278150,9320,9320,9320,9320,0
20240221,171200,51278150,9320,9320,9320,9320,0
20240221,171100,51278150,9320,9320,9320,9320,0
20240221,171000,51278150,9320,9320,9320,9320,0
20240221,170900,51278150,9320,9320,9320,9320,0
20240221,170800,51278150,9320,9320,9320,9320,0
20240221,170700,51278150,9320,9320,9320,9320,0
20240221,170600,51278150,9320,9320,9320,9320,0
20240221,170500,51278150,9320,9320,9320,9320,0
20240221,170400,51278150,9320,9320,9320,9320,0
20240221,170300,51278150,9320,9320,9320,9320,189
20240221,170200,51278150,9320,9320,9320,9320,0
20240221,170100,51278150,9320,9320,9320,9320,0
20240221,170000,51278150,9320,9320,9320,9320,0
20240221,165900,51278150,9320,9320,9320,9320,0
20240221,165800,51278150,9320,9320,9320,9320,0
20240221,165700,51278150,9320,9320,9320,9320,0
20240221,165600,51278150,9320,9320,9320,9320,0
20240221,165500,51278150,9320,9320,9320,9320,0
20240221,165400,51278150,9320,9320,9320,9320,0
20240221,165300,51278150,9320,9320,9320,9320,0
20240221,165200,51278150,9320,9320,9320,9320,0
20240221,165100,51278150,9320,9320,9320,9320,0
20240221,165000,51278150,9320,9320,9320,9320,0
20240221,164900,51278150,9320,9320,9320,9320,0
20240221,164800,51278150,9320,9320,9320,9320,0
20240221,164700,51278150,9320,9320,9320,9320,0
20240221,164600,51278150,9320,9320,9320,9320,0
20240221,164500,51278150,9320,9320,9320,9320,0
20240221,164400,51278150,9320,9320,9320,9320,0
20240221,164300,51278150,9320,9320,9320,9320,0
20240221,164200,51278150,9320,9320,9320,9320,0
20240221,164100,51278150,9320,9320,9320,9320,0
20240221,164000,51278150,9320,9320,9320,9320,0
20240221,163900,51278150,9320,9320,9320,9320,0
20240221,163800,51278150,9320,9320,9320,9320,0
20240221,163700,51278150,9320,9320,9320,9320,0
20240221,163600,51278150,9320,9320,9320,9320,0
20240221,163500,51278150,9320,9320,9320,9320,0
20240221,163400,51278150,9320,9320,9320,9320,0
20240221,163300,51278150,9320,9320,9320,9320,189
20240221,163200,51278150,9320,9320,9320,9320,0
20240221,163100,51278150,9320,9320,9320,9320,0
20240221,163000,51278150,9320,9320,9320,9320,0
20240221,162900,51278150,9320,9320,9320,9320,0
20240221,162800,51278150,9320,9320,9320,9320,0
20240221,162700,51278150,9320,9320,9320,9320,0
20240221,162600,51278150,9320,9320,9320,9320,0
20240221,162500,51278150,9320,9320,9320,9320,0
20240221,162400,51278150,9320,9320,9320,9320,0
20240221,162300,51278150,9320,9320,9320,9320,0
20240221,162200,51278150,9320,9320,9320,9320,0
20240221,162100,51278150,9320,9320,9320,9320,0
20240221,162000,51278150,9320,9320,9320,9320,0
20240221,161900,51278150,9320,9320,9320,9320,0
20240221,161800,51278150,9320,9320,9320,9320,0
20240221,161700,51278150,9320,9320,9320,9320,0
20240221,161600,51278150,9320,9320,9320,9320,0
20240221,161500,51278150,9320,9320,9320,9320,0
20240221,161400,51278150,9320,9320,9320,9320,0
20240221,161300,51278150,9320,9320,9320,9320,0
20240221,161200,51278150,9320,9320,9320,9320,0
20240221,161100,51278150,9320,9320,9320,9320,0
20240221,161000,51278150,9320,9320,9320,9320,0
20240221,160900,51278150,9320,9320,9320,9320,0
20240221,160800,51278150,9320,9320,9320,9320,0
20240221,160700,51278150,9320,9320,9320,9320,0
20240221,160600,51278150,9320,9320,9320,9320,0
20240221,160500,51278150,9320,9320,9320,9320,0
20240221,160400,51278150,9320,9320,9320,9320,0
20240221,160300,51278150,9320,9320,9320,9320,189
20240221,160200,51278150,9320,9320,9320,9320,0
20240221,160100,51278150,9320,9320,9320,9320,0
20240221,160000,51278150,9320,9320,9320,9320,0
20240221,155900,51278150,9320,9320,9320,9320,0
20240221,155800,51278150,9320,9320,9320,9320,0
20240221,155700,51278150,9320,9320,9320,9320,0
20240221,155600,51278150,9320,9320,9320,9320,0
20240221,155500,51278150,9320,9320,9320,9320,0
20240221,155400,51278150,9320,9320,9320,9320,0
20240221,155300,51278150,9320,9320,9320,9320,0
20240221,155200,51278150,9320,9320,9320,9320,0
20240221,155100,51278150,9320,9320,9320,9320,0
20240221,155000,51278150,9320,9320,9320,9320,0
20240221,154900,51278150,9320,9320,9320,9320,0
20240221,154800,51278150,9320,9320,9320,9320,0
20240221,154700,51278150,9320,9320,9320,9320,0
20240221,154600,51278150,9320,9320,9320,9320,0
20240221,154500,51278150,9320,9320,9320,9320,0
20240221,154400,51278150,9320,9320,9320,9320,0
20240221,154300,51278150,9320,9320,9320,9320,0
20240221,154200,51278150,9320,9320,9320,9320,0
20240221,154100,51278150,9320,9320,9320,9320,0
20240221,154000,51278150,9320,9320,9320,9320,0
20240221,153900,51278150,9320,9320,9320,9320,0
20240221,153800,51278150,9320,9320,9320,9320,0
20240221,153700,51278150,9320,9320,9320,9320,0
20240221,153600,51278150,9320,9320,9320,9320,0
20240221,153500,51278150,9320,9320,9320,9320,0
20240221,153400,51278150,9320,9320,9320,9320,0
20240221,153300,51278150,9320,9320,9320,9320,189
20240221,153200,51278150,9320,9320,9320,9320,0
20240221,153100,51278150,9320,9320,9320,9320,0
20240221,153000,51278150,9320,9320,9320,9320,189
20240221,152900,49516670,9320,9320,9320,9320,0
20240221,152800,49516670,9320,9320,9320,9320,0
20240221,152700,49516670,9320,9320,9320,9320,0
20240221,152600,49516670,9320,9320,9320,9320,0
20240221,152500,49516670,9320,9320,9320,9320,0
20240221,152400,49516670,9320,9320,9320,9320,0
20240221,152300,49516670,9320,9320,9320,9320,0
20240221,152200,49516670,9320,9320,9320,9320,0
20240221,152100,49516670,9320,9320,9320,9320,0
20240221,152000,49516670,9320,9320,9320,9320,0
20240221,151900,49516670,9320,9320,9320,9320,1
20240221,151800,49507350,9310,9320,9320,9310,23
20240221,151700,49293050,9340,9340,9340,9340,0
20240221,151600,49293050,9340,9340,9340,9340,0
20240221,151500,49293050,9340,9340,9340,9340,0
20240221,151400,49293050,9340,9340,9340,9340,0
20240221,151300,49293050,9340,9340,9340,9340,0
20240221,151200,49293050,9340,9340,9340,9340,0
20240221,151100,49293050,9340,9340,9340,9340,97
20240221,151000,48387070,9350,9340,9350,9340,8
20240221,150900,48312340,9340,9340,9340,9340,624
20240221,150800,42484180,9340,9340,9340,9340,12
20240221,150700,42372100,9350,9350,9350,9350,0
20240221,150600,42372100,9350,9350,9350,9350,0
20240221,150500,42372100,9350,9350,9350,9350,0
20240221,150400,42372100,9350,9350,9350,9350,0
20240221,150300,42372100,9350,9350,9350,9350,0
20240221,150200,42372100,9350,9350,9350,9350,0
20240221,150100,42372100,9350,9350,9350,9350,0
20240221,150000,42372100,9350,9350,9350,9350,0
20240221,145900,42372100,9350,9350,9350,9350,0
20240221,145800,42372100,9350,9350,9350,9350,0
20240221,145700,42372100,9350,9350,9350,9350,0
20240221,145600,42372100,9350,9350,9350,9350,0
20240221,145500,42372100,9350,9350,9350,9350,0
20240221,145400,42372100,9350,9350,9350,9350,0
20240221,145300,42372100,9350,9350,9350,9350,0
20240221,145200,42372100,9350,9350,9350,9350,1
20240221,145100,42362750,9320,9320,9320,9320,0
20240221,145000,42362750,9320,9320,9320,9320,0
20240221,144900,42362750,9320,9320,9320,9320,0
20240221,144800,42362750,9320,9350,9350,9320,9
20240221,144700,42278720,9350,9350,9350,9350,0
20240221,144600,42278720,9350,9350,9350,9350,0
20240221,144500,42278720,9350,9350,9350,9350,0
20240221,144400,42278720,9350,9350,9350,9350,0
20240221,144300,42278720,9350,9350,9350,9350,0
20240221,144200,42278720,9350,9350,9350,9350,0
20240221,144100,42278720,9350,9350,9350,9350,0
20240221,144000,42278720,9350,9350,9350,9350,20
20240221,143900,42091720,9350,9350,9350,9350,0
20240221,143800,42091720,9350,9350,9350,9350,0
20240221,143700,42091720,9350,9350,9350,9350,26
20240221,143600,41848620,9350,9350,9350,9350,0
20240221,143500,41848620,9350,9350,9350,9350,0
20240221,143400,41848620,9350,9350,9350,9350,0
20240221,143300,41848620,9350,9350,9350,9350,0
20240221,143200,41848620,9350,9350,9350,9350,0
20240221,143100,41848620,9350,9350,9350,9350,0
20240221,143000,41848620,9350,9350,9350,9350,0
20240221,142900,41848620,9350,9350,9350,9350,0
20240221,142800,41848620,9350,9350,9350,9350,0
20240221,142700,41848620,9350,9350,9350,9350,0
20240221,142600,41848620,9350,9350,9350,9350,0
20240221,142500,41848620,9350,9350,9350,9350,0
20240221,142400,41848620,9350,9350,9350,9350,0
20240221,142300,41848620,9350,9320,9350,9310,278
20240221,142200,39258940,9320,9330,9330,9320,346
20240221,142100,36033220,9380,9380,9380,9380,0
20240221,142000,36033220,9380,9380,9380,9380,0
20240221,141900,36033220,9380,9380,9380,9380,0
20240221,141800,36033220,9380,9380,9380,9380,0
20240221,141700,36033220,9380,9380,9380,9380,0
20240221,141600,36033220,9380,9380,9380,9380,0
20240221,141500,36033220,9380,9380,9380,9380,0
20240221,141400,36033220,9380,9380,9380,9380,0
20240221,141300,36033220,9380,9380,9380,9380,0
20240221,141200,36033220,9380,9380,9380,9380,0
20240221,141100,36033220,9380,9380,9380,9380,0
20240221,141000,36033220,9380,9380,9380,9380,0
20240221,140900,36033220,9380,9380,9380,9380,0
20240221,140800,36033220,9380,9380,9380,9380,0
20240221,140700,36033220,9380,9380,9380,9380,0
20240221,140600,36033220,9380,9380,9380,9380,0
20240221,140500,36033220,9380,9380,9380,9380,0
20240221,140400,36033220,9380,9380,9380,9380,0
20240221,140300,36033220,9380,9380,9380,9380,0
20240221,140200,36033220,9380,9380,9380,9380,0
20240221,140100,36033220,9380,9380,9380,9380,0
20240221,140000,36033220,9380,9380,9380,9380,0
20240221,135900,36033220,9380,9380,9380,9380,0
20240221,135800,36033220,9380,9380,9380,9380,0
20240221,135700,36033220,9380,9380,9380,9380,0
20240221,135600,36033220,9380,9380,9380,9380,0
20240221,135500,36033220,9380,9380,9380,9380,1
20240221,135400,36023840,9330,9330,9330,9330,0
20240221,135300,36023840,9330,9330,9330,9330,0
20240221,135200,36023840,9330,9330,9330,9330,0
20240221,135100,36023840,9330,9330,9330,9330,0
20240221,135000,36023840,9330,9330,9330,9330,0
20240221,134900,36023840,9330,9330,9330,9330,25
20240221,134800,35790590,9380,9380,9380,9380,0
20240221,134700,35790590,9380,9380,9380,9380,0
20240221,134600,35790590,9380,9380,9380,9380,0
20240221,134500,35790590,9380,9380,9380,9380,0
20240221,134400,35790590,9380,9380,9380,9380,0
20240221,134300,35790590,9380,9380,9380,9380,0
20240221,134200,35790590,9380,9380,9380,9380,0
20240221,134100,35790590,9380,9380,9380,9380,0
20240221,134000,35790590,9380,9380,9380,9380,0
20240221,133900,35790590,9380,9380,9380,9380,1
20240221,133800,35781210,9340,9340,9340,9340,115
20240221,133700,34707110,9380,9380,9380,9380,0
20240221,133600,34707110,9380,9380,9380,9380,0
20240221,133500,34707110,9380,9380,9380,9380,0
20240221,133400,34707110,9380,9380,9380,9380,0
20240221,133300,34707110,9380,9380,9380,9380,0
20240221,133200,34707110,9380,9380,9380,9380,0
20240221,133100,34707110,9380,9380,9380,9380,0
20240221,133000,34707110,9380,9380,9380,9380,0
20240221,132900,34707110,9380,9380,9380,9380,1
20240221,132800,34697730,9330,9330,9330,9330,1
20240221,132700,34688400,9330,9330,9330,9330,0
20240221,132600,34688400,9330,9330,9330,9330,0
20240221,132500,34688400,9330,9330,9330,9330,0
20240221,132400,34688400,9330,9370,9370,9330,485
20240221,132300,30152360,9370,9370,9370,9370,0
20240221,132200,30152360,9370,9370,9370,9370,0
20240221,132100,30152360,9370,9370,9370,9370,0
20240221,132000,30152360,9370,9370,9370,9370,0
20240221,131900,30152360,9370,9370,9370,9370,1
20240221,131800,30142990,9370,9400,9400,9370,47
20240221,131700,29702140,9410,9410,9410,9410,0
20240221,131600,29702140,9410,9410,9410,9410,0
20240221,131500,29702140,9410,9410,9410,9410,0
20240221,131400,29702140,9410,9410,9410,9410,0
20240221,131300,29702140,9410,9410,9410,9410,1
20240221,131200,29692730,9410,9410,9410,9410,1
20240221,131100,29683320,9410,9410,9410,9410,0
20240221,131000,29683320,9410,9410,9410,9410,0
20240221,130900,29683320,9410,9410,9410,9410,0
20240221,130800,29683320,9410,9410,9410,9410,0
20240221,130700,29683320,9410,9410,9410,9410,0
20240221,130600,29683320,9410,9410,9410,9410,0
20240221,130500,29683320,9410,9410,9410,9410,0
20240221,130400,29683320,9410,9410,9410,9410,0
20240221,130300,29683320,9410,9410,9410,9410,0
20240221,130200,29683320,9410,9410,9410,9410,0
20240221,130100,29683320,9410,9410,9410,9410,0
20240221,130000,29683320,9410,9410,9410,9410,0
20240221,125900,29683320,9410,9410,9410,9410,0
20240221,125800,29683320,9410,9410,9410,9410,1
20240221,125700,29673910,9420,9420,9420,9420,0
20240221,125600,29673910,9420,9420,9420,9420,0
20240221,125500,29673910,9420,9420,9420,9420,1
20240221,125400,29664490,9420,9420,9420,9420,0
20240221,125300,29664490,9420,9420,9420,9420,0
20240221,125200,29664490,9420,9420,9420,9420,0
20240221,125100,29664490,9420,9420,9420,9420,0
20240221,125000,29664490,9420,9420,9420,9420,0
20240221,124900,29664490,9420,9420,9420,9420,0
20240221,124800,29664490,9420,9420,9420,9420,0
20240221,124700,29664490,9420,9420,9420,9420,0
20240221,124600,29664490,9420,9420,9420,9420,0
20240221,124500,29664490,9420,9420,9420,9420,160
20240221,124400,28157290,9420,9420,9420,9420,0
20240221,124300,28157290,9420,9420,9420,9420,0
20240221,124200,28157290,9420,9410,9420,9360,6
20240221,124100,28100920,9370,9370,9370,9370,20
20240221,124000,27913520,9410,9410,9410,9410,0
20240221,123900,27913520,9410,9410,9410,9410,0
20240221,123800,27913520,9410,9410,9410,9410,0
20240221,123700,27913520,9410,9410,9410,9410,0
20240221,123600,27913520,9410,9410,9410,9410,0
20240221,123500,27913520,9410,9410,9410,9410,10
20240221,123400,27819420,9400,9400,9400,9400,0
20240221,123300,27819420,9400,9400,9400,9400,0
20240221,123200,27819420,9400,9400,9400,9400,0
20240221,123100,27819420,9400,9400,9400,9400,0
20240221,123000,27819420,9400,9400,9400,9400,0
20240221,122900,27819420,9400,9400,9400,9400,0
20240221,122800,27819420,9400,9400,9400,9400,0
20240221,122700,27819420,9400,9400,9400,9400,0
20240221,122600,27819420,9400,9380,9400,9380,1000
20240221,122500,18427380,9380,9380,9380,9380,0
20240221,122400,18427380,9380,9380,9380,9380,0
20240221,122300,18427380,9380,9380,9380,9380,0
20240221,122200,18427380,9380,9380,9380,9380,0
20240221,122100,18427380,9380,9380,9380,9380,0
20240221,122000,18427380,9380,9380,9380,9380,0
20240221,121900,18427380,9380,9380,9380,9380,0
20240221,121800,18427380,9380,9380,9380,9380,0
20240221,121700,18427380,9380,9380,9380,9380,0
20240221,121600,18427380,9380,9380,9380,9380,0
20240221,121500,18427380,9380,9380,9380,9380,2
20240221,121400,18408620,9390,9390,9390,9390,0
20240221,121300,18408620,9390,9390,9390,9390,0
20240221,121200,18408620,9390,9390,9390,9390,0
20240221,121100,18408620,9390,9390,9390,9390,0
20240221,121000,18408620,9390,9370,9390,9370,485
20240221,120900,13856870,9370,9370,9370,9370,0
20240221,120800,13856870,9370,9370,9370,9370,0
20240221,120700,13856870,9370,9370,9370,9370,0
20240221,120600,13856870,9370,9370,9370,9370,0
20240221,120500,13856870,9370,9370,9370,9370,0
20240221,120400,13856870,9370,9370,9370,9370,0
20240221,120300,13856870,9370,9370,9370,9370,0
20240221,120200,13856870,9370,9370,9370,9370,0
20240221,120100,13856870,9370,9370,9370,9370,0
20240221,120000,13856870,9370,9370,9370,9370,0
20240221,115900,13856870,9370,9370,9370,9370,0
20240221,115800,13856870,9370,9370,9370,9370,0
20240221,115700,13856870,9370,9370,9370,9370,0
20240221,115600,13856870,9370,9370,9370,9370,0
20240221,115500,13856870,9370,9370,9370,9370,0
20240221,115400,13856870,9370,9370,9370,9370,0
20240221,115300,13856870,9370,9370,9370,9370,0
20240221,115200,13856870,9370,9370,9370,9370,0
20240221,115100,13856870,9370,9370,9370,9370,0
20240221,115000,13856870,9370,9370,9370,9370,0
20240221,114900,13856870,9370,9370,9370,9370,0
20240221,114800,13856870,9370,9370,9370,9370,0
20240221,114700,13856870,9370,9370,9370,9370,1
20240221,114600,13847500,9380,9380,9380,9380,0
20240221,114500,13847500,9380,9380,9380,9380,0
20240221,114400,13847500,9380,9380,9380,9380,0
20240221,114300,13847500,9380,9380,9380,9380,0
20240221,114200,13847500,9380,9380,9380,9380,0
20240221,114100,13847500,9380,9380,9380,9380,1
20240221,114000,13838120,9390,9390,9390,9390,0
20240221,113900,13838120,9390,9390,9390,9390,0
20240221,113800,13838120,9390,9390,9390,9390,0
20240221,113700,13838120,9390,9390,9390,9390,0
20240221,113600,13838120,9390,9390,9390,9390,180
20240221,113500,12147920,9380,9380,9380,9380,0
20240221,113400,12147920,9380,9380,9380,9380,1
20240221,113300,12138540,9330,9330,9330,9330,0
20240221,113200,12138540,9330,9330,9330,9330,0
20240221,113100,12138540,9330,9330,9330,9330,18
20240221,113000,11970600,9330,9330,9330,9330,0
20240221,112900,11970600,9330,9330,9330,9330,0
20240221,112800,11970600,9330,9330,9330,9330,0
20240221,112700,11970600,9330,9330,9330,9330,0
20240221,112600,11970600,9330,9330,9330,9330,0
20240221,112500,11970600,9330,9330,9330,9330,0
20240221,112400,11970600,9330,9340,9340,9330,29
20240221,112300,11699890,9390,9390,9390,9390,0
20240221,112200,11699890,9390,9390,9390,9390,0
20240221,112100,11699890,9390,9390,9390,9390,0
20240221,112000,11699890,9390,9390,9390,9390,0
20240221,111900,11699890,9390,9390,9390,9390,0
20240221,111800,11699890,9390,9390,9390,9390,61
20240221,111700,11127100,9390,9390,9390,9390,0
20240221,111600,11127100,9390,9390,9390,9390,0
20240221,111500,11127100,9390,9390,9390,9390,0
20240221,111400,11127100,9390,9390,9390,9390,0
20240221,111300,11127100,9390,9390,9390,9390,0
20240221,111200,11127100,9390,9390,9390,9390,0
20240221,111100,11127100,9390,9390,9390,9390,0
20240221,111000,11127100,9390,9390,9390,9390,0
20240221,110900,11127100,9390,9390,9390,9390,0
20240221,110800,11127100,9390,9390,9390,9390,0
20240221,110700,11127100,9390,9390,9390,9390,0
20240221,110600,11127100,9390,9390,9390,9390,0
20240221,110500,11127100,9390,9390,9390,9390,0
20240221,110400,11127100,9390,9390,9390,9390,0
20240221,110300,11127100,9390,9390,9390,9390,0
20240221,110200,11127100,9390,9390,9390,9390,0
20240221,110100,11127100,9390,9390,9390,9390,0
20240221,110000,11127100,9390,9390,9390,9390,0
20240221,105900,11127100,9390,9390,9390,9390,0
20240221,105800,11127100,9390,9390,9390,9390,0
20240221,105700,11127100,9390,9390,9390,9390,0
20240221,105600,11127100,9390,9390,9390,9390,1
20240221,105500,11117710,9380,9380,9380,9380,0
20240221,105400,11117710,9380,9380,9380,9380,0
20240221,105300,11117710,9380,9380,9380,9380,15
20240221,105200,10977010,9380,9380,9380,9380,0
20240221,105100,10977010,9380,9380,9380,9380,0
20240221,105000,10977010,9380,9380,9380,9380,0
20240221,104900,10977010,9380,9380,9380,9380,1
20240221,104800,10967630,9330,9330,9330,9330,106
20240221,104700,9978650,9390,9390,9390,9390,0
20240221,104600,9978650,9390,9390,9390,9390,0
20240221,104500,9978650,9390,9390,9390,9390,0
20240221,104400,9978650,9390,9390,9390,9390,0
20240221,104300,9978650,9390,9390,9390,9390,0
20240221,104200,9978650,9390,9390,9390,9390,0
20240221,104100,9978650,9390,9390,9390,9390,0
20240221,104000,9978650,9390,9390,9390,9390,0
20240221,103900,9978650,9390,9390,9390,9390,0
20240221,103800,9978650,9390,9390,9390,9390,0
20240221,103700,9978650,9390,9390,9390,9390,0
20240221,103600,9978650,9390,9390,9390,9390,0
20240221,103500,9978650,9390,9390,9390,9390,0
20240221,103400,9978650,9390,9390,9390,9390,0
20240221,103300,9978650,9390,9390,9390,9390,0
20240221,103200,9978650,9390,9390,9390,9390,0
20240221,103100,9978650,9390,9390,9390,9390,0
20240221,103000,9978650,9390,9390,9390,9390,0
20240221,102900,9978650,9390,9390,9390,9390,0
20240221,102800,9978650,9390,9390,9390,9390,0
20240221,102700,9978650,9390,9390,9390,9390,1
20240221,102600,9969260,9340,9340,9340,9340,0
20240221,102500,9969260,9340,9340,9340,9340,11
20240221,102400,9866520,9340,9340,9340,9340,0
20240221,102300,9866520,9340,9340,9340,9340,0
20240221,102200,9866520,9340,9340,9340,9340,1
20240221,102100,9857180,9400,9400,9400,9400,0
20240221,102000,9857180,9400,9400,9400,9400,0
20240221,101900,9857180,9400,9400,9400,9400,0
20240221,101800,9857180,9400,9400,9400,9400,0
20240221,101700,9857180,9400,9400,9400,9400,0
20240221,101600,9857180,9400,9400,9400,9400,0
20240221,101500,9857180,9400,9400,9400,9400,0
20240221,101400,9857180,9400,9400,9400,9400,1
20240221,101300,9847780,9400,9400,9400,9400,3
20240221,101200,9819580,9400,9340,9400,9340,26
20240221,101100,9576450,9340,9340,9340,9340,0
20240221,101000,9576450,9340,9340,9340,9340,51
20240221,100900,9100110,9360,9360,9360,9360,0
20240221,100800,9100110,9360,9360,9360,9360,0
20240221,100700,9100110,9360,9360,9360,9360,0
20240221,100600,9100110,9360,9360,9360,9360,0
20240221,100500,9100110,9360,9360,9360,9360,0
20240221,100400,9100110,9360,9360,9360,9360,0
20240221,100300,9100110,9360,9360,9360,9360,1
20240221,100200,9090750,9380,9380,9380,9380,0
20240221,100100,9090750,9380,9380,9380,9380,0
20240221,100000,9090750,9380,9380,9380,9380,0
20240221,095900,9090750,9380,9380,9380,9380,0
20240221,095800,9090750,9380,9380,9380,9380,0
20240221,095700,9090750,9380,9380,9380,9380,0
20240221,095600,9090750,9380,9380,9380,9380,0
20240221,095500,9090750,9380,9380,9380,9380,0
20240221,095400,9090750,9380,9380,9380,9380,0
20240221,095300,9090750,9380,9380,9380,9380,0
20240221,095200,9090750,9380,9380,9380,9380,1
20240221,095100,9081370,9330,9330,9330,9330,0
20240221,095000,9081370,9330,9330,9330,9330,0
20240221,094900,9081370,9330,9330,9330,9330,0
20240221,094800,9081370,9330,9330,9330,9330,0
20240221,094700,9081370,9330,9330,9330,9330,0
20240221,094600,9081370,9330,9330,9330,9330,0
20240221,094500,9081370,9330,9330,9330,9330,0
20240221,094400,9081370,9330,9390,9410,9330,302
20240221,094300,6241650,9320,9320,9320,9320,0
20240221,094200,6241650,9320,9320,9320,9320,1
20240221,094100,6232330,9390,9390,9390,9390,0
20240221,094000,6232330,9390,9390,9390,9390,0
20240221,093900,6232330,9390,9390,9390,9390,0
20240221,093800,6232330,9390,9390,9390,9390,1
20240221,093700,6222940,9410,9410,9410,9410,0
20240221,093600,6222940,9410,9410,9410,9410,0
20240221,093500,6222940,9410,9410,9410,9410,0
20240221,093400,6222940,9410,9410,9410,9410,0
20240221,093300,6222940,9410,9410,9410,9410,0
20240221,093200,6222940,9410,9410,9410,9410,0
20240221,093100,6222940,9410,9410,9410,9410,0
20240221,093000,6222940,9410,9410,9410,9410,0
20240221,092900,6222940,9410,9410,9410,9410,0
20240221,092800,6222940,9410,9410,9410,9410,0
20240221,092700,6222940,9410,9410,9410,9410,0
20240221,092600,6222940,9410,9410,9410,9410,0
20240221,092500,6222940,9410,9410,9410,9410,0
20240221,092400,6222940,9410,9410,9410,9410,0
20240221,092300,6222940,9410,9410,9410,9410,0
20240221,092200,6222940,9410,9410,9410,9410,0
20240221,092100,6222940,9410,9410,9410,9410,0
20240221,092000,6222940,9410,9410,9410,9410,0
20240221,091900,6222940,9410,9410,9410,9410,0
20240221,091800,6222940,9410,9410,9410,9410,1
20240221,091700,6213530,9370,9370,9370,9370,265
20240221,091600,3730480,9410,9410,9410,9410,1
20240221,091500,3721070,9380,9380,9380,9380,108
20240221,091400,2708030,9410,9410,9410,9410,0
20240221,091300,2708030,9410,9410,9410,9410,0
20240221,091200,2708030,9410,9410,9410,9410,0
20240221,091100,2708030,9410,9410,9410,9410,1
20240221,091000,2698620,9370,9370,9370,9370,0
20240221,090900,2698620,9370,9370,9370,9370,24
20240221,090800,2473740,9370,9370,9370,9370,171
20240221,090700,871470,9400,9400,9400,9400,0
20240221,090600,871470,9400,9400,9400,9400,0
20240221,090500,871470,9400,9390,9400,9380,3
20240221,090400,843300,9370,9370,9370,9370,90
20240221,090300,0,9370,9370,9370,9370,0
20240221,090200,0,9370,9370,9370,9370,0
20240221,090100,0,9370,9370,9370,9370,0
20240221,090000,0,9370,9370,9370,9370,0