KissMeData/264660/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,205100,107412960,12970,12970,12970,12970,161
20240222,205000,107412960,12970,12970,12970,12970,0
20240222,204900,107412960,12970,12970,12970,12970,0
20240222,204800,107412960,12970,12970,12970,12970,0
20240222,204700,107412960,12970,12970,12970,12970,0
20240222,204600,107412960,12970,12970,12970,12970,0
20240222,204500,107412960,12970,12970,12970,12970,0
20240222,204400,107412960,12970,12970,12970,12970,0
20240222,204300,107412960,12970,12970,12970,12970,0
20240222,204200,107412960,12970,12970,12970,12970,0
20240222,204100,107412960,12970,12970,12970,12970,0
20240222,204000,107412960,12970,12970,12970,12970,0
20240222,203900,107412960,12970,12970,12970,12970,0
20240222,203800,107412960,12970,12970,12970,12970,0
20240222,203700,107412960,12970,12970,12970,12970,0
20240222,203600,107412960,12970,12970,12970,12970,0
20240222,203500,107412960,12970,12970,12970,12970,0
20240222,203400,107412960,12970,12970,12970,12970,0
20240222,203300,107412960,12970,12970,12970,12970,0
20240222,203200,107412960,12970,12970,12970,12970,0
20240222,203100,107412960,12970,12970,12970,12970,0
20240222,203000,107412960,12970,12970,12970,12970,0
20240222,202900,107412960,12970,12970,12970,12970,0
20240222,202800,107412960,12970,12970,12970,12970,0
20240222,202700,107412960,12970,12970,12970,12970,0
20240222,202600,107412960,12970,12970,12970,12970,0
20240222,202500,107412960,12970,12970,12970,12970,0
20240222,202400,107412960,12970,12970,12970,12970,0
20240222,202300,107412960,12970,12970,12970,12970,0
20240222,202200,107412960,12970,12970,12970,12970,0
20240222,202100,107412960,12970,12970,12970,12970,161
20240222,202000,107412960,12970,12970,12970,12970,0
20240222,201900,107412960,12970,12970,12970,12970,0
20240222,201800,107412960,12970,12970,12970,12970,0
20240222,201700,107412960,12970,12970,12970,12970,0
20240222,201600,107412960,12970,12970,12970,12970,0
20240222,201500,107412960,12970,12970,12970,12970,0
20240222,201400,107412960,12970,12970,12970,12970,0
20240222,201300,107412960,12970,12970,12970,12970,0
20240222,201200,107412960,12970,12970,12970,12970,0
20240222,201100,107412960,12970,12970,12970,12970,0
20240222,201000,107412960,12970,12970,12970,12970,0
20240222,200900,107412960,12970,12970,12970,12970,0
20240222,200800,107412960,12970,12970,12970,12970,0
20240222,200700,107412960,12970,12970,12970,12970,0
20240222,200600,107412960,12970,12970,12970,12970,0
20240222,200500,107412960,12970,12970,12970,12970,0
20240222,200400,107412960,12970,12970,12970,12970,0
20240222,200300,107412960,12970,12970,12970,12970,0
20240222,200200,107412960,12970,12970,12970,12970,0
20240222,200100,107412960,12970,12970,12970,12970,0
20240222,200000,107412960,12970,12970,12970,12970,0
20240222,195900,107412960,12970,12970,12970,12970,0
20240222,195800,107412960,12970,12970,12970,12970,0
20240222,195700,107412960,12970,12970,12970,12970,0
20240222,195600,107412960,12970,12970,12970,12970,0
20240222,195500,107412960,12970,12970,12970,12970,0
20240222,195400,107412960,12970,12970,12970,12970,0
20240222,195300,107412960,12970,12970,12970,12970,0
20240222,195200,107412960,12970,12970,12970,12970,0
20240222,195100,107412960,12970,12970,12970,12970,161
20240222,195000,107412960,12970,12970,12970,12970,0
20240222,194900,107412960,12970,12970,12970,12970,0
20240222,194800,107412960,12970,12970,12970,12970,0
20240222,194700,107412960,12970,12970,12970,12970,0
20240222,194600,107412960,12970,12970,12970,12970,0
20240222,194500,107412960,12970,12970,12970,12970,0
20240222,194400,107412960,12970,12970,12970,12970,0
20240222,194300,107412960,12970,12970,12970,12970,0
20240222,194200,107412960,12970,12970,12970,12970,0
20240222,194100,107412960,12970,12970,12970,12970,0
20240222,194000,107412960,12970,12970,12970,12970,0
20240222,193900,107412960,12970,12970,12970,12970,0
20240222,193800,107412960,12970,12970,12970,12970,0
20240222,193700,107412960,12970,12970,12970,12970,0
20240222,193600,107412960,12970,12970,12970,12970,0
20240222,193500,107412960,12970,12970,12970,12970,0
20240222,193400,107412960,12970,12970,12970,12970,0
20240222,193300,107412960,12970,12970,12970,12970,0
20240222,193200,107412960,12970,12970,12970,12970,0
20240222,193100,107412960,12970,12970,12970,12970,0
20240222,193000,107412960,12970,12970,12970,12970,0
20240222,192900,107412960,12970,12970,12970,12970,0
20240222,192800,107412960,12970,12970,12970,12970,0
20240222,192700,107412960,12970,12970,12970,12970,0
20240222,192600,107412960,12970,12970,12970,12970,0
20240222,192500,107412960,12970,12970,12970,12970,0
20240222,192400,107412960,12970,12970,12970,12970,0
20240222,192300,107412960,12970,12970,12970,12970,0
20240222,192200,107412960,12970,12970,12970,12970,0
20240222,192100,107412960,12970,12970,12970,12970,161
20240222,192000,107412960,12970,12970,12970,12970,0
20240222,191900,107412960,12970,12970,12970,12970,0
20240222,191800,107412960,12970,12970,12970,12970,0
20240222,191700,107412960,12970,12970,12970,12970,0
20240222,191600,107412960,12970,12970,12970,12970,0
20240222,191500,107412960,12970,12970,12970,12970,0
20240222,191400,107412960,12970,12970,12970,12970,0
20240222,191300,107412960,12970,12970,12970,12970,0
20240222,191200,107412960,12970,12970,12970,12970,0
20240222,191100,107412960,12970,12970,12970,12970,0
20240222,191000,107412960,12970,12970,12970,12970,0
20240222,190900,107412960,12970,12970,12970,12970,0
20240222,190800,107412960,12970,12970,12970,12970,0
20240222,190700,107412960,12970,12970,12970,12970,0
20240222,190600,107412960,12970,12970,12970,12970,0
20240222,190500,107412960,12970,12970,12970,12970,0
20240222,190400,107412960,12970,12970,12970,12970,0
20240222,190300,107412960,12970,12970,12970,12970,0
20240222,190200,107412960,12970,12970,12970,12970,0
20240222,190100,107412960,12970,12970,12970,12970,0
20240222,190000,107412960,12970,12970,12970,12970,0
20240222,185900,107412960,12970,12970,12970,12970,0
20240222,185800,107412960,12970,12970,12970,12970,0
20240222,185700,107412960,12970,12970,12970,12970,0
20240222,185600,107412960,12970,12970,12970,12970,0
20240222,185500,107412960,12970,12970,12970,12970,0
20240222,185400,107412960,12970,12970,12970,12970,0
20240222,185300,107412960,12970,12970,12970,12970,0
20240222,185200,107412960,12970,12970,12970,12970,0
20240222,185100,107412960,12970,12970,12970,12970,161
20240222,185000,107412960,12970,12970,12970,12970,0
20240222,184900,107412960,12970,12970,12970,12970,0
20240222,184800,107412960,12970,12970,12970,12970,0
20240222,184700,107412960,12970,12970,12970,12970,0
20240222,184600,107412960,12970,12970,12970,12970,0
20240222,184500,107412960,12970,12970,12970,12970,0
20240222,184400,107412960,12970,12970,12970,12970,0
20240222,184300,107412960,12970,12970,12970,12970,0
20240222,184200,107412960,12970,12970,12970,12970,0
20240222,184100,107412960,12970,12970,12970,12970,0
20240222,184000,107412960,12970,12970,12970,12970,0
20240222,183900,107412960,12970,12970,12970,12970,0
20240222,183800,107412960,12970,12970,12970,12970,0
20240222,183700,107412960,12970,12970,12970,12970,0
20240222,183600,107412960,12970,12970,12970,12970,0
20240222,183500,107412960,12970,12970,12970,12970,0
20240222,183400,107412960,12970,12970,12970,12970,0
20240222,183300,107412960,12970,12970,12970,12970,0
20240222,183200,107412960,12970,12970,12970,12970,0
20240222,183100,107412960,12970,12970,12970,12970,0
20240222,183000,107412960,12970,12970,12970,12970,0
20240222,182900,107412960,12970,12970,12970,12970,0
20240222,182800,107412960,12970,12970,12970,12970,0
20240222,182700,107412960,12970,12970,12970,12970,0
20240222,182600,107412960,12970,12970,12970,12970,0
20240222,182500,107412960,12970,12970,12970,12970,0
20240222,182400,107412960,12970,12970,12970,12970,0
20240222,182300,107412960,12970,12970,12970,12970,0
20240222,182200,107412960,12970,12970,12970,12970,0
20240222,182100,107412960,12970,12970,12970,12970,161
20240222,182000,107412960,12970,12970,12970,12970,0
20240222,181900,107412960,12970,12970,12970,12970,0
20240222,181800,107412960,12970,12970,12970,12970,0
20240222,181700,107412960,12970,12970,12970,12970,0
20240222,181600,107412960,12970,12970,12970,12970,0
20240222,181500,107412960,12970,12970,12970,12970,0
20240222,181400,107412960,12970,12970,12970,12970,0
20240222,181300,107412960,12970,12970,12970,12970,0
20240222,181200,107412960,12970,12970,12970,12970,0
20240222,181100,107412960,12970,12970,12970,12970,0
20240222,181000,107412960,12970,12970,12970,12970,0
20240222,180900,107412960,12970,12970,12970,12970,0
20240222,180800,107412960,12970,12970,12970,12970,0
20240222,180700,107412960,12970,12970,12970,12970,0
20240222,180600,107412960,12970,12970,12970,12970,0
20240222,180500,107412960,12970,12970,12970,12970,0
20240222,180400,107412960,12970,12970,12970,12970,0
20240222,180300,107412960,12970,12970,12970,12970,0
20240222,180200,107412960,12970,12970,12970,12970,0
20240222,180100,107412960,12970,12970,12970,12970,0
20240222,180000,107412960,12970,12970,12970,12970,0
20240222,175900,107412960,12970,12970,12970,12970,0
20240222,175800,107412960,12970,12970,12970,12970,0
20240222,175700,107412960,12970,12970,12970,12970,0
20240222,175600,107412960,12970,12970,12970,12970,0
20240222,175500,107412960,12970,12970,12970,12970,0
20240222,175400,107412960,12970,12970,12970,12970,0
20240222,175300,107412960,12970,12970,12970,12970,0
20240222,175200,107412960,12970,12970,12970,12970,0
20240222,175100,107412960,12970,12970,12970,12970,161
20240222,175000,107412960,12970,12970,12970,12970,0
20240222,174900,107412960,12970,12970,12970,12970,0
20240222,174800,107412960,12970,12970,12970,12970,0
20240222,174700,107412960,12970,12970,12970,12970,0
20240222,174600,107412960,12970,12970,12970,12970,0
20240222,174500,107412960,12970,12970,12970,12970,0
20240222,174400,107412960,12970,12970,12970,12970,0
20240222,174300,107412960,12970,12970,12970,12970,0
20240222,174200,107412960,12970,12970,12970,12970,0
20240222,174100,107412960,12970,12970,12970,12970,0
20240222,174000,107412960,12970,12970,12970,12970,0
20240222,173900,107412960,12970,12970,12970,12970,0
20240222,173800,107412960,12970,12970,12970,12970,0
20240222,173700,107412960,12970,12970,12970,12970,0
20240222,173600,107412960,12970,12970,12970,12970,0
20240222,173500,107412960,12970,12970,12970,12970,0
20240222,173400,107412960,12970,12970,12970,12970,0
20240222,173300,107412960,12970,12970,12970,12970,0
20240222,173200,107412960,12970,12970,12970,12970,0
20240222,173100,107412960,12970,12970,12970,12970,0
20240222,173000,107412960,12970,12970,12970,12970,0
20240222,172900,107412960,12970,12970,12970,12970,0
20240222,172800,107412960,12970,12970,12970,12970,0
20240222,172700,107412960,12970,12970,12970,12970,0
20240222,172600,107412960,12970,12970,12970,12970,0
20240222,172500,107412960,12970,12970,12970,12970,0
20240222,172400,107412960,12970,12970,12970,12970,0
20240222,172300,107412960,12970,12970,12970,12970,0
20240222,172200,107412960,12970,12970,12970,12970,0
20240222,172100,107412960,12970,12970,12970,12970,161
20240222,172000,107412960,12970,12970,12970,12970,0
20240222,171900,107412960,12970,12970,12970,12970,0
20240222,171800,107412960,12970,12970,12970,12970,0
20240222,171700,107412960,12970,12970,12970,12970,0
20240222,171600,107412960,12970,12970,12970,12970,0
20240222,171500,107412960,12970,12970,12970,12970,0
20240222,171400,107412960,12970,12970,12970,12970,0
20240222,171300,107412960,12970,12970,12970,12970,0
20240222,171200,107412960,12970,12970,12970,12970,0
20240222,171100,107412960,12970,12970,12970,12970,0
20240222,171000,107412960,12970,12970,12970,12970,0
20240222,170900,107412960,12970,12970,12970,12970,0
20240222,170800,107412960,12970,12970,12970,12970,0
20240222,170700,107412960,12970,12970,12970,12970,0
20240222,170600,107412960,12970,12970,12970,12970,0
20240222,170500,107412960,12970,12970,12970,12970,0
20240222,170400,107412960,12970,12970,12970,12970,0
20240222,170300,107412960,12970,12970,12970,12970,0
20240222,170200,107412960,12970,12970,12970,12970,0
20240222,170100,107412960,12970,12970,12970,12970,0
20240222,170000,107412960,12970,12970,12970,12970,0
20240222,165900,107412960,12970,12970,12970,12970,0
20240222,165800,107412960,12970,12970,12970,12970,0
20240222,165700,107412960,12970,12970,12970,12970,0
20240222,165600,107412960,12970,12970,12970,12970,0
20240222,165500,107412960,12970,12970,12970,12970,0
20240222,165400,107412960,12970,12970,12970,12970,0
20240222,165300,107412960,12970,12970,12970,12970,0
20240222,165200,107412960,12970,12970,12970,12970,0
20240222,165100,107412960,12970,12970,12970,12970,161
20240222,165000,107412960,12970,12970,12970,12970,0
20240222,164900,107412960,12970,12970,12970,12970,0
20240222,164800,107412960,12970,12970,12970,12970,0
20240222,164700,107412960,12970,12970,12970,12970,0
20240222,164600,107412960,12970,12970,12970,12970,0
20240222,164500,107412960,12970,12970,12970,12970,0
20240222,164400,107412960,12970,12970,12970,12970,0
20240222,164300,107412960,12970,12970,12970,12970,0
20240222,164200,107412960,12970,12970,12970,12970,0
20240222,164100,107412960,12970,12970,12970,12970,0
20240222,164000,107412960,12970,12970,12970,12970,0
20240222,163900,107412960,12970,12970,12970,12970,0
20240222,163800,107412960,12970,12970,12970,12970,0
20240222,163700,107412960,12970,12970,12970,12970,0
20240222,163600,107412960,12970,12970,12970,12970,0
20240222,163500,107412960,12970,12970,12970,12970,0
20240222,163400,107412960,12970,12970,12970,12970,0
20240222,163300,107412960,12970,12970,12970,12970,0
20240222,163200,107412960,12970,12970,12970,12970,0
20240222,163100,107412960,12970,12970,12970,12970,0
20240222,163000,107412960,12970,12970,12970,12970,0
20240222,162900,107412960,12970,12970,12970,12970,0
20240222,162800,107412960,12970,12970,12970,12970,0
20240222,162700,107412960,12970,12970,12970,12970,0
20240222,162600,107412960,12970,12970,12970,12970,0
20240222,162500,107412960,12970,12970,12970,12970,0
20240222,162400,107412960,12970,12970,12970,12970,0
20240222,162300,107412960,12970,12970,12970,12970,0
20240222,162200,107412960,12970,12970,12970,12970,0
20240222,162100,107412960,12970,12970,12970,12970,161
20240222,162000,107412960,12970,12970,12970,12970,0
20240222,161900,107412960,12970,12970,12970,12970,0
20240222,161800,107412960,12970,12970,12970,12970,0
20240222,161700,107412960,12970,12970,12970,12970,0
20240222,161600,107412960,12970,12970,12970,12970,0
20240222,161500,107412960,12970,12970,12970,12970,0
20240222,161400,107412960,12970,12970,12970,12970,0
20240222,161300,107412960,12970,12970,12970,12970,0
20240222,161200,107412960,12970,12970,12970,12970,0
20240222,161100,107412960,12970,12970,12970,12970,0
20240222,161000,107412960,12970,12970,12970,12970,0
20240222,160900,107412960,12970,12970,12970,12970,0
20240222,160800,107412960,12970,12970,12970,12970,0
20240222,160700,107412960,12970,12970,12970,12970,0
20240222,160600,107412960,12970,12970,12970,12970,0
20240222,160500,107412960,12970,12970,12970,12970,0
20240222,160400,107412960,12970,12970,12970,12970,0
20240222,160300,107412960,12970,12970,12970,12970,0
20240222,160200,107412960,12970,12970,12970,12970,0
20240222,160100,107412960,12970,12970,12970,12970,0
20240222,160000,107412960,12970,12970,12970,12970,0
20240222,155900,107412960,12970,12970,12970,12970,0
20240222,155800,107412960,12970,12970,12970,12970,0
20240222,155700,107412960,12970,12970,12970,12970,0
20240222,155600,107412960,12970,12970,12970,12970,0
20240222,155500,107412960,12970,12970,12970,12970,0
20240222,155400,107412960,12970,12970,12970,12970,0
20240222,155300,107412960,12970,12970,12970,12970,0
20240222,155200,107412960,12970,12970,12970,12970,0
20240222,155100,107412960,12970,12970,12970,12970,161
20240222,155000,107412960,12970,12970,12970,12970,0
20240222,154900,107412960,12970,12970,12970,12970,0
20240222,154800,107412960,12970,12970,12970,12970,0
20240222,154700,107412960,12970,12970,12970,12970,0
20240222,154600,107412960,12970,12970,12970,12970,0
20240222,154500,107412960,12970,12970,12970,12970,0
20240222,154400,107412960,12970,12970,12970,12970,0
20240222,154300,107412960,12970,12970,12970,12970,0
20240222,154200,107412960,12970,12970,12970,12970,0
20240222,154100,107412960,12970,12970,12970,12970,0
20240222,154000,107412960,12970,12970,12970,12970,0
20240222,153900,107412960,12970,12970,12970,12970,0
20240222,153800,107412960,12970,12970,12970,12970,0
20240222,153700,107412960,12970,12970,12970,12970,0
20240222,153600,107412960,12970,12970,12970,12970,0
20240222,153500,107412960,12970,12970,12970,12970,0
20240222,153400,107412960,12970,12970,12970,12970,0
20240222,153300,107412960,12970,12970,12970,12970,0
20240222,153200,107412960,12970,12970,12970,12970,0
20240222,153100,107412960,12970,12970,12970,12970,0
20240222,153000,107412960,12970,12970,12970,12970,161
20240222,152900,105324790,12960,12960,12960,12960,0
20240222,152800,105324790,12960,12960,12960,12960,0
20240222,152700,105324790,12960,12960,12960,12960,0
20240222,152600,105324790,12960,12960,12960,12960,0
20240222,152500,105324790,12960,12960,12960,12960,0
20240222,152400,105324790,12960,12960,12960,12960,0
20240222,152300,105324790,12960,12960,12960,12960,0
20240222,152200,105324790,12960,12960,12960,12960,0
20240222,152100,105324790,12960,12960,12960,12960,0
20240222,152000,105324790,12960,12960,12960,12960,0
20240222,151900,105324790,12960,12960,12960,12960,60
20240222,151800,104547190,12920,12920,12920,12920,0
20240222,151700,104547190,12920,12920,12920,12920,0
20240222,151600,104547190,12920,12920,12920,12920,15
20240222,151500,104353390,12960,12960,12960,12960,0
20240222,151400,104353390,12960,12960,12960,12960,0
20240222,151300,104353390,12960,12960,12960,12960,0
20240222,151200,104353390,12960,12950,12960,12920,18
20240222,151100,104120210,12950,12940,12950,12940,150
20240222,151000,102178260,12910,12930,12930,12910,29
20240222,150900,101803850,12930,12930,12930,12930,0
20240222,150800,101803850,12930,12930,12930,12930,0
20240222,150700,101803850,12930,12930,12930,12930,24
20240222,150600,101493530,12920,12920,12920,12920,0
20240222,150500,101493530,12920,12920,12920,12920,0
20240222,150400,101493530,12920,12920,12920,12920,20
20240222,150300,101235130,12910,12910,12910,12910,50
20240222,150200,100589630,12910,12910,12910,12910,0
20240222,150100,100589630,12910,12910,12910,12910,0
20240222,150000,100589630,12910,12910,12910,12910,0
20240222,145900,100589630,12910,12910,12910,12910,0
20240222,145800,100589630,12910,12910,12910,12910,0
20240222,145700,100589630,12910,12910,12910,12910,0
20240222,145600,100589630,12910,12910,12910,12910,0
20240222,145500,100589630,12910,12910,12910,12910,0
20240222,145400,100589630,12910,12910,12910,12910,40
20240222,145300,100073230,12940,12940,12940,12940,0
20240222,145200,100073230,12940,12940,12940,12940,0
20240222,145100,100073230,12940,12940,12940,12940,0
20240222,145000,100073230,12940,12940,12940,12940,0
20240222,144900,100073230,12940,12940,12940,12940,0
20240222,144800,100073230,12940,12940,12940,12940,0
20240222,144700,100073230,12940,12940,12940,12940,0
20240222,144600,100073230,12940,12940,12940,12940,0
20240222,144500,100073230,12940,12940,12940,12940,0
20240222,144400,100073230,12940,12940,12940,12940,0
20240222,144300,100073230,12940,12940,12940,12940,0
20240222,144200,100073230,12940,12940,12940,12940,0
20240222,144100,100073230,12940,12940,12940,12940,0
20240222,144000,100073230,12940,12920,12940,12920,5
20240222,143900,100008610,12900,12900,12900,12900,0
20240222,143800,100008610,12900,12900,12900,12900,0
20240222,143700,100008610,12900,12900,12900,12900,0
20240222,143600,100008610,12900,12900,12900,12900,0
20240222,143500,100008610,12900,12900,12900,12900,0
20240222,143400,100008610,12900,12900,12900,12900,0
20240222,143300,100008610,12900,12900,12900,12900,0
20240222,143200,100008610,12900,12900,12900,12900,0
20240222,143100,100008610,12900,12900,12900,12900,0
20240222,143000,100008610,12900,12900,12900,12900,0
20240222,142900,100008610,12900,12900,12900,12900,0
20240222,142800,100008610,12900,12900,12900,12900,0
20240222,142700,100008610,12900,12900,12900,12900,0
20240222,142600,100008610,12900,12900,12900,12900,0
20240222,142500,100008610,12900,12900,12900,12900,0
20240222,142400,100008610,12900,12900,12900,12900,0
20240222,142300,100008610,12900,12900,12900,12900,0
20240222,142200,100008610,12900,12900,12900,12900,0
20240222,142100,100008610,12900,12900,12900,12900,0
20240222,142000,100008610,12900,12900,12900,12900,0
20240222,141900,100008610,12900,12900,12900,12900,0
20240222,141800,100008610,12900,12900,12900,12900,0
20240222,141700,100008610,12900,12900,12900,12900,0
20240222,141600,100008610,12900,12900,12900,12900,0
20240222,141500,100008610,12900,12900,12900,12900,30
20240222,141400,99621610,12890,12890,12890,12890,2
20240222,141300,99595830,12900,12900,12900,12900,0
20240222,141200,99595830,12900,12900,12900,12900,0
20240222,141100,99595830,12900,12900,12900,12900,225
20240222,141000,96693330,12900,12900,12900,12900,0
20240222,140900,96693330,12900,12900,12900,12900,0
20240222,140800,96693330,12900,12900,12900,12900,0
20240222,140700,96693330,12900,12900,12900,12900,0
20240222,140600,96693330,12900,12900,12900,12900,17
20240222,140500,96474030,12900,12900,12900,12900,0
20240222,140400,96474030,12900,12900,12900,12900,0
20240222,140300,96474030,12900,12900,12900,12900,0
20240222,140200,96474030,12900,12900,12900,12900,0
20240222,140100,96474030,12900,12900,12900,12900,0
20240222,140000,96474030,12900,12900,12900,12900,0
20240222,135900,96474030,12900,12900,12900,12900,5
20240222,135800,96409530,12900,12900,12900,12900,0
20240222,135700,96409530,12900,12900,12900,12900,0
20240222,135600,96409530,12900,12900,12900,12900,153
20240222,135500,94435830,12920,12920,12920,12920,0
20240222,135400,94435830,12920,12920,12920,12920,0
20240222,135300,94435830,12920,12920,12920,12920,0
20240222,135200,94435830,12920,12920,12920,12920,0
20240222,135100,94435830,12920,12920,12920,12920,0
20240222,135000,94435830,12920,12920,12920,12920,0
20240222,134900,94435830,12920,12920,12920,12920,8
20240222,134800,94332470,12920,12920,12920,12920,79
20240222,134700,93311790,12930,12930,12930,12930,0
20240222,134600,93311790,12930,12930,12930,12930,0
20240222,134500,93311790,12930,12930,12930,12930,0
20240222,134400,93311790,12930,12930,12930,12930,0
20240222,134300,93311790,12930,12930,12930,12930,0
20240222,134200,93311790,12930,12930,12930,12930,0
20240222,134100,93311790,12930,12930,12930,12930,2
20240222,134000,93285930,12930,12930,12930,12930,0
20240222,133900,93285930,12930,12930,12930,12930,0
20240222,133800,93285930,12930,12930,12930,12930,1
20240222,133700,93273000,12930,12930,12930,12930,2
20240222,133600,93247140,12940,12930,12940,12930,9
20240222,133500,93130760,12930,12930,12930,12930,1
20240222,133400,93117830,12930,12930,12930,12930,0
20240222,133300,93117830,12930,12930,12930,12930,0
20240222,133200,93117830,12930,12930,12930,12930,0
20240222,133100,93117830,12930,12930,12930,12930,1
20240222,133000,93104900,12950,12950,12950,12950,0
20240222,132900,93104900,12950,12950,12950,12950,0
20240222,132800,93104900,12950,12950,12950,12950,0
20240222,132700,93104900,12950,12950,12950,12950,0
20240222,132600,93104900,12950,12950,12950,12950,1
20240222,132500,93091950,12950,12950,12950,12950,0
20240222,132400,93091950,12950,12950,12950,12950,0
20240222,132300,93091950,12950,12950,12950,12950,0
20240222,132200,93091950,12950,12950,12950,12950,0
20240222,132100,93091950,12950,12950,12950,12950,0
20240222,132000,93091950,12950,12950,12950,12950,0
20240222,131900,93091950,12950,12950,12950,12950,0
20240222,131800,93091950,12950,12950,12950,12950,0
20240222,131700,93091950,12950,12950,12950,12950,0
20240222,131600,93091950,12950,12950,12950,12950,0
20240222,131500,93091950,12950,12950,12950,12950,0
20240222,131400,93091950,12950,12950,12950,12950,0
20240222,131300,93091950,12950,12950,12950,12950,0
20240222,131200,93091950,12950,12950,12950,12950,0
20240222,131100,93091950,12950,12950,12950,12950,0
20240222,131000,93091950,12950,12950,12950,12950,0
20240222,130900,93091950,12950,12950,12950,12950,0
20240222,130800,93091950,12950,12950,12950,12950,0
20240222,130700,93091950,12950,12950,12950,12950,0
20240222,130600,93091950,12950,12950,12950,12950,0
20240222,130500,93091950,12950,12950,12950,12950,0
20240222,130400,93091950,12950,12950,12950,12950,0
20240222,130300,93091950,12950,12950,12950,12950,0
20240222,130200,93091950,12950,12950,12950,12950,0
20240222,130100,93091950,12950,12950,12950,12950,0
20240222,130000,93091950,12950,12950,12950,12950,0
20240222,125900,93091950,12950,12950,12950,12950,0
20240222,125800,93091950,12950,12950,12950,12950,0
20240222,125700,93091950,12950,12950,12950,12950,0
20240222,125600,93091950,12950,12950,12950,12950,0
20240222,125500,93091950,12950,12950,12950,12950,0
20240222,125400,93091950,12950,12950,12950,12950,0
20240222,125300,93091950,12950,12950,12950,12950,0
20240222,125200,93091950,12950,12950,12950,12950,0
20240222,125100,93091950,12950,12950,12950,12950,1
20240222,125000,93079000,12890,12890,12890,12890,0
20240222,124900,93079000,12890,12890,12890,12890,0
20240222,124800,93079000,12890,12890,12890,12890,0
20240222,124700,93079000,12890,12890,12890,12890,0
20240222,124600,93079000,12890,12890,12890,12890,0
20240222,124500,93079000,12890,12890,12890,12890,0
20240222,124400,93079000,12890,12890,12890,12890,2
20240222,124300,93053220,12960,12960,12960,12960,0
20240222,124200,93053220,12960,12960,12960,12960,0
20240222,124100,93053220,12960,12960,12960,12960,0
20240222,124000,93053220,12960,12960,12960,12960,0
20240222,123900,93053220,12960,12960,12960,12960,0
20240222,123800,93053220,12960,12960,12960,12960,0
20240222,123700,93053220,12960,12960,12960,12960,0
20240222,123600,93053220,12960,12960,12960,12960,0
20240222,123500,93053220,12960,12960,12960,12960,0
20240222,123400,93053220,12960,12960,12960,12960,0
20240222,123300,93053220,12960,12960,12960,12960,11
20240222,123200,92910660,12890,12890,12890,12890,0
20240222,123100,92910660,12890,12890,12890,12890,112
20240222,123000,91466980,12960,12960,12960,12960,0
20240222,122900,91466980,12960,12960,12960,12960,0
20240222,122800,91466980,12960,12960,12960,12960,0
20240222,122700,91466980,12960,12960,12960,12960,0
20240222,122600,91466980,12960,12960,12960,12960,0
20240222,122500,91466980,12960,12960,12960,12960,0
20240222,122400,91466980,12960,12960,12960,12960,0
20240222,122300,91466980,12960,12960,12960,12960,0
20240222,122200,91466980,12960,12960,12960,12960,0
20240222,122100,91466980,12960,12960,12960,12960,0
20240222,122000,91466980,12960,12960,12960,12960,5
20240222,121900,91402180,12960,12960,12960,12960,0
20240222,121800,91402180,12960,12960,12960,12960,0
20240222,121700,91402180,12960,12960,12960,12960,0
20240222,121600,91402180,12960,12960,12960,12960,0
20240222,121500,91402180,12960,12960,12960,12960,0
20240222,121400,91402180,12960,12960,12960,12960,0
20240222,121300,91402180,12960,12960,12960,12960,0
20240222,121200,91402180,12960,12960,12960,12960,0
20240222,121100,91402180,12960,12960,12960,12960,0
20240222,121000,91402180,12960,12960,12960,12960,0
20240222,120900,91402180,12960,12960,12960,12960,0
20240222,120800,91402180,12960,12960,12960,12960,0
20240222,120700,91402180,12960,12960,12960,12960,0
20240222,120600,91402180,12960,12960,12960,12960,0
20240222,120500,91402180,12960,12960,12960,12960,0
20240222,120400,91402180,12960,12960,12960,12960,0
20240222,120300,91402180,12960,12960,12960,12960,0
20240222,120200,91402180,12960,12960,12960,12960,0
20240222,120100,91402180,12960,12960,12960,12960,0
20240222,120000,91402180,12960,12960,12960,12960,0
20240222,115900,91402180,12960,12960,12960,12960,0
20240222,115800,91402180,12960,12960,12960,12960,0
20240222,115700,91402180,12960,12960,12960,12960,0
20240222,115600,91402180,12960,12960,12960,12960,0
20240222,115500,91402180,12960,12960,12960,12960,0
20240222,115400,91402180,12960,12960,12960,12960,0
20240222,115300,91402180,12960,12960,12960,12960,0
20240222,115200,91402180,12960,12960,12960,12960,0
20240222,115100,91402180,12960,12960,12960,12960,0
20240222,115000,91402180,12960,12960,12960,12960,0
20240222,114900,91402180,12960,12960,12960,12960,0
20240222,114800,91402180,12960,12960,12960,12960,0
20240222,114700,91402180,12960,12960,12960,12960,0
20240222,114600,91402180,12960,12960,12960,12960,0
20240222,114500,91402180,12960,12960,12960,12960,0
20240222,114400,91402180,12960,12960,12960,12960,0
20240222,114300,91402180,12960,12960,12960,12960,0
20240222,114200,91402180,12960,12960,12960,12960,0
20240222,114100,91402180,12960,12960,12960,12960,0
20240222,114000,91402180,12960,12960,12960,12960,0
20240222,113900,91402180,12960,12960,12960,12960,0
20240222,113800,91402180,12960,12960,12960,12960,0
20240222,113700,91402180,12960,12960,12960,12960,0
20240222,113600,91402180,12960,12960,12960,12960,0
20240222,113500,91402180,12960,12960,12960,12960,0
20240222,113400,91402180,12960,12960,12960,12960,0
20240222,113300,91402180,12960,12960,12960,12960,0
20240222,113200,91402180,12960,12960,12960,12960,0
20240222,113100,91402180,12960,12960,12960,12960,0
20240222,113000,91402180,12960,12900,12960,12900,43
20240222,112900,90847420,12900,12900,12900,12900,61
20240222,112800,90060520,12900,12910,12910,12900,297
20240222,112700,86228450,12900,12900,12900,12900,0
20240222,112600,86228450,12900,12900,12900,12900,0
20240222,112500,86228450,12900,12900,12900,12900,171
20240222,112400,84022550,12880,12880,12880,12880,0
20240222,112300,84022550,12880,12880,12880,12880,0
20240222,112200,84022550,12880,12880,12880,12880,0
20240222,112100,84022550,12880,12880,12880,12880,0
20240222,112000,84022550,12880,12880,12880,12880,0
20240222,111900,84022550,12880,12880,12880,12880,0
20240222,111800,84022550,12880,12880,12880,12880,0
20240222,111700,84022550,12880,12880,12880,12880,0
20240222,111600,84022550,12880,12880,12880,12880,0
20240222,111500,84022550,12880,12880,12880,12880,0
20240222,111400,84022550,12880,12880,12880,12880,0
20240222,111300,84022550,12880,12880,12880,12880,0
20240222,111200,84022550,12880,12880,12880,12880,0
20240222,111100,84022550,12880,12880,12880,12880,0
20240222,111000,84022550,12880,12880,12880,12880,0
20240222,110900,84022550,12880,12880,12880,12880,0
20240222,110800,84022550,12880,12880,12880,12880,0
20240222,110700,84022550,12880,12880,12880,12880,0
20240222,110600,84022550,12880,12880,12880,12880,0
20240222,110500,84022550,12880,12970,12970,12880,3002
20240222,110400,45308190,13020,13020,13020,13020,0
20240222,110300,45308190,13020,13020,13020,13020,0
20240222,110200,45308190,13020,13020,13020,13020,0
20240222,110100,45308190,13020,13020,13020,13020,0
20240222,110000,45308190,13020,13020,13020,13020,0
20240222,105900,45308190,13020,13020,13020,13020,0
20240222,105800,45308190,13020,13020,13020,13020,0
20240222,105700,45308190,13020,13020,13020,13020,0
20240222,105600,45308190,13020,13020,13020,13020,0
20240222,105500,45308190,13020,13020,13020,13020,0
20240222,105400,45308190,13020,13020,13020,13020,0
20240222,105300,45308190,13020,13020,13020,13020,300
20240222,105200,41402190,13020,13020,13020,13020,0
20240222,105100,41402190,13020,13000,13020,13000,7
20240222,105000,41311080,13020,13020,13020,13020,0
20240222,104900,41311080,13020,13020,13020,13020,0
20240222,104800,41311080,13020,13020,13020,13020,0
20240222,104700,41311080,13020,13020,13020,13020,0
20240222,104600,41311080,13020,13020,13020,13020,0
20240222,104500,41311080,13020,13020,13020,13020,0
20240222,104400,41311080,13020,13020,13020,13020,0
20240222,104300,41311080,13020,13020,13020,13020,0
20240222,104200,41311080,13020,13020,13020,13020,0
20240222,104100,41311080,13020,13020,13020,13020,0
20240222,104000,41311080,13020,13020,13020,13020,0
20240222,103900,41311080,13020,13020,13020,13020,0
20240222,103800,41311080,13020,13020,13020,13020,0
20240222,103700,41311080,13020,13020,13020,13020,0
20240222,103600,41311080,13020,13020,13020,13020,4
20240222,103500,41259000,13030,13030,13030,13030,0
20240222,103400,41259000,13030,13020,13030,13020,7
20240222,103300,41167840,12970,12970,12970,12970,0
20240222,103200,41167840,12970,12980,12980,12970,14
20240222,103100,40986250,13010,13010,13010,13010,0
20240222,103000,40986250,13010,13010,13010,13010,0
20240222,102900,40986250,13010,13010,13010,13010,0
20240222,102800,40986250,13010,13010,13010,13010,0
20240222,102700,40986250,13010,13010,13010,13010,0
20240222,102600,40986250,13010,13010,13010,13010,0
20240222,102500,40986250,13010,13010,13010,13010,0
20240222,102400,40986250,13010,13010,13010,13010,0
20240222,102300,40986250,13010,13010,13010,13010,53
20240222,102200,40296720,13010,13010,13010,13010,0
20240222,102100,40296720,13010,13010,13010,13010,0
20240222,102000,40296720,13010,13010,13010,13010,0
20240222,101900,40296720,13010,13010,13010,13010,0
20240222,101800,40296720,13010,13010,13010,13010,0
20240222,101700,40296720,13010,13000,13010,13000,4
20240222,101600,40244710,13000,13000,13000,13000,0
20240222,101500,40244710,13000,13000,13000,13000,0
20240222,101400,40244710,13000,13000,13000,13000,1
20240222,101300,40231710,12980,12980,12980,12980,0
20240222,101200,40231710,12980,12980,12980,12980,0
20240222,101100,40231710,12980,12980,12980,12980,0
20240222,101000,40231710,12980,12980,12980,12980,0
20240222,100900,40231710,12980,12980,12980,12980,0
20240222,100800,40231710,12980,12980,12980,12980,0
20240222,100700,40231710,12980,12980,12980,12980,0
20240222,100600,40231710,12980,12980,12980,12980,0
20240222,100500,40231710,12980,12980,12980,12980,0
20240222,100400,40231710,12980,12980,12980,12980,0
20240222,100300,40231710,12980,12980,12980,12980,12
20240222,100200,40075950,13000,13000,13000,13000,13
20240222,100100,39906950,12980,12980,12980,12980,0
20240222,100000,39906950,12980,12980,12980,12980,2
20240222,095900,39880990,13000,13000,13000,13000,501
20240222,095800,33367990,13000,13000,13000,13000,0
20240222,095700,33367990,13000,13000,13000,13000,0
20240222,095600,33367990,13000,13000,13000,13000,0
20240222,095500,33367990,13000,13000,13000,13000,0
20240222,095400,33367990,13000,13000,13000,13000,0
20240222,095300,33367990,13000,13000,13000,13000,0
20240222,095200,33367990,13000,13000,13000,13000,0
20240222,095100,33367990,13000,13000,13000,13000,0
20240222,095000,33367990,13000,13000,13000,13000,0
20240222,094900,33367990,13000,13000,13000,13000,0
20240222,094800,33367990,13000,13000,13000,13000,0
20240222,094700,33367990,13000,13000,13000,13000,1
20240222,094600,33354990,13000,13000,13000,13000,0
20240222,094500,33354990,13000,13000,13000,13000,0
20240222,094400,33354990,13000,13000,13000,13000,330
20240222,094300,29064990,12990,12990,12990,12990,0
20240222,094200,29064990,12990,12990,12990,12990,19
20240222,094100,28818180,12980,13000,13000,12980,3
20240222,094000,28779200,13000,13000,13000,13000,0
20240222,093900,28779200,13000,13000,13000,13000,0
20240222,093800,28779200,13000,13000,13000,13000,0
20240222,093700,28779200,13000,13000,13000,13000,0
20240222,093600,28779200,13000,13000,13000,13000,0
20240222,093500,28779200,13000,13000,13000,13000,0
20240222,093400,28779200,13000,13000,13000,13000,0
20240222,093300,28779200,13000,13000,13000,13000,0
20240222,093200,28779200,13000,13000,13000,13000,0
20240222,093100,28779200,13000,13000,13000,13000,0
20240222,093000,28779200,13000,13000,13000,13000,0
20240222,092900,28779200,13000,13000,13000,13000,38
20240222,092800,28285200,13000,13000,13000,13000,0
20240222,092700,28285200,13000,13000,13000,13000,133
20240222,092600,26556200,13000,13000,13000,13000,0
20240222,092500,26556200,13000,13000,13000,13000,0
20240222,092400,26556200,13000,13000,13000,13000,167
20240222,092300,24385200,13000,13000,13000,13000,0
20240222,092200,24385200,13000,13010,13010,13000,188
20240222,092100,21941190,13010,13010,13010,13010,13
20240222,092000,21772060,13120,13120,13120,13120,0
20240222,091900,21772060,13120,13120,13120,13120,0
20240222,091800,21772060,13120,12990,13120,12990,1662
20240222,091700,168870,12990,12990,12990,12990,0
20240222,091600,168870,12990,12990,12990,12990,0
20240222,091500,168870,12990,12990,12990,12990,0
20240222,091400,168870,12990,12990,12990,12990,0
20240222,091300,168870,12990,12990,12990,12990,0
20240222,091200,168870,12990,12990,12990,12990,0
20240222,091100,168870,12990,12990,12990,12990,0
20240222,091000,168870,12990,12990,12990,12990,0
20240222,090900,168870,12990,12990,12990,12990,0
20240222,090800,168870,12990,12990,12990,12990,0
20240222,090700,168870,12990,12990,12990,12990,0
20240222,090600,168870,12990,12990,12990,12990,0
20240222,090500,168870,12990,12990,12990,12990,0
20240222,090400,168870,12990,12990,12990,12990,0
20240222,090300,168870,12990,12990,12990,12990,0
20240222,090200,168870,12990,12990,12990,12990,0
20240222,090100,168870,12990,12990,12990,12990,0
20240222,090000,168870,12990,12990,12990,12990,13