KissMeData/089980/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,195200,662281750,20000,20000,20000,20000,479
20240221,195100,662281750,20000,20000,20000,20000,0
20240221,195000,662281750,20000,20000,20000,20000,0
20240221,194900,662281750,20000,20000,20000,20000,0
20240221,194800,662281750,20000,20000,20000,20000,0
20240221,194700,662281750,20000,20000,20000,20000,0
20240221,194600,662281750,20000,20000,20000,20000,0
20240221,194500,662281750,20000,20000,20000,20000,0
20240221,194400,662281750,20000,20000,20000,20000,0
20240221,194300,662281750,20000,20000,20000,20000,0
20240221,194200,662281750,20000,20000,20000,20000,0
20240221,194100,662281750,20000,20000,20000,20000,0
20240221,194000,662281750,20000,20000,20000,20000,0
20240221,193900,662281750,20000,20000,20000,20000,0
20240221,193800,662281750,20000,20000,20000,20000,0
20240221,193700,662281750,20000,20000,20000,20000,0
20240221,193600,662281750,20000,20000,20000,20000,0
20240221,193500,662281750,20000,20000,20000,20000,0
20240221,193400,662281750,20000,20000,20000,20000,0
20240221,193300,662281750,20000,20000,20000,20000,0
20240221,193200,662281750,20000,20000,20000,20000,0
20240221,193100,662281750,20000,20000,20000,20000,0
20240221,193000,662281750,20000,20000,20000,20000,0
20240221,192900,662281750,20000,20000,20000,20000,0
20240221,192800,662281750,20000,20000,20000,20000,0
20240221,192700,662281750,20000,20000,20000,20000,0
20240221,192600,662281750,20000,20000,20000,20000,0
20240221,192500,662281750,20000,20000,20000,20000,0
20240221,192400,662281750,20000,20000,20000,20000,0
20240221,192300,662281750,20000,20000,20000,20000,0
20240221,192200,662281750,20000,20000,20000,20000,479
20240221,192100,662281750,20000,20000,20000,20000,0
20240221,192000,662281750,20000,20000,20000,20000,0
20240221,191900,662281750,20000,20000,20000,20000,0
20240221,191800,662281750,20000,20000,20000,20000,0
20240221,191700,662281750,20000,20000,20000,20000,0
20240221,191600,662281750,20000,20000,20000,20000,0
20240221,191500,662281750,20000,20000,20000,20000,0
20240221,191400,662281750,20000,20000,20000,20000,0
20240221,191300,662281750,20000,20000,20000,20000,0
20240221,191200,662281750,20000,20000,20000,20000,0
20240221,191100,662281750,20000,20000,20000,20000,0
20240221,191000,662281750,20000,20000,20000,20000,0
20240221,190900,662281750,20000,20000,20000,20000,0
20240221,190800,662281750,20000,20000,20000,20000,0
20240221,190700,662281750,20000,20000,20000,20000,0
20240221,190600,662281750,20000,20000,20000,20000,0
20240221,190500,662281750,20000,20000,20000,20000,0
20240221,190400,662281750,20000,20000,20000,20000,0
20240221,190300,662281750,20000,20000,20000,20000,0
20240221,190200,662281750,20000,20000,20000,20000,0
20240221,190100,662281750,20000,20000,20000,20000,0
20240221,190000,662281750,20000,20000,20000,20000,0
20240221,185900,662281750,20000,20000,20000,20000,0
20240221,185800,662281750,20000,20000,20000,20000,0
20240221,185700,662281750,20000,20000,20000,20000,0
20240221,185600,662281750,20000,20000,20000,20000,0
20240221,185500,662281750,20000,20000,20000,20000,0
20240221,185400,662281750,20000,20000,20000,20000,0
20240221,185300,662281750,20000,20000,20000,20000,0
20240221,185200,662281750,20000,20000,20000,20000,479
20240221,185100,662281750,20000,20000,20000,20000,0
20240221,185000,662281750,20000,20000,20000,20000,0
20240221,184900,662281750,20000,20000,20000,20000,0
20240221,184800,662281750,20000,20000,20000,20000,0
20240221,184700,662281750,20000,20000,20000,20000,0
20240221,184600,662281750,20000,20000,20000,20000,0
20240221,184500,662281750,20000,20000,20000,20000,0
20240221,184400,662281750,20000,20000,20000,20000,0
20240221,184300,662281750,20000,20000,20000,20000,0
20240221,184200,662281750,20000,20000,20000,20000,0
20240221,184100,662281750,20000,20000,20000,20000,0
20240221,184000,662281750,20000,20000,20000,20000,0
20240221,183900,662281750,20000,20000,20000,20000,0
20240221,183800,662281750,20000,20000,20000,20000,0
20240221,183700,662281750,20000,20000,20000,20000,0
20240221,183600,662281750,20000,20000,20000,20000,0
20240221,183500,662281750,20000,20000,20000,20000,0
20240221,183400,662281750,20000,20000,20000,20000,0
20240221,183300,662281750,20000,20000,20000,20000,0
20240221,183200,662281750,20000,20000,20000,20000,0
20240221,183100,662281750,20000,20000,20000,20000,0
20240221,183000,662281750,20000,20000,20000,20000,0
20240221,182900,662281750,20000,20000,20000,20000,0
20240221,182800,662281750,20000,20000,20000,20000,0
20240221,182700,662281750,20000,20000,20000,20000,0
20240221,182600,662281750,20000,20000,20000,20000,0
20240221,182500,662281750,20000,20000,20000,20000,0
20240221,182400,662281750,20000,20000,20000,20000,0
20240221,182300,662281750,20000,20000,20000,20000,0
20240221,182200,662281750,20000,20000,20000,20000,479
20240221,182100,662281750,20000,20000,20000,20000,0
20240221,182000,662281750,20000,20000,20000,20000,0
20240221,181900,662281750,20000,20000,20000,20000,0
20240221,181800,662281750,20000,20000,20000,20000,0
20240221,181700,662281750,20000,20000,20000,20000,0
20240221,181600,662281750,20000,20000,20000,20000,0
20240221,181500,662281750,20000,20000,20000,20000,0
20240221,181400,662281750,20000,20000,20000,20000,0
20240221,181300,662281750,20000,20000,20000,20000,0
20240221,181200,662281750,20000,20000,20000,20000,0
20240221,181100,662281750,20000,20000,20000,20000,0
20240221,181000,662281750,20000,20000,20000,20000,0
20240221,180900,662281750,20000,20000,20000,20000,0
20240221,180800,662281750,20000,20000,20000,20000,0
20240221,180700,662281750,20000,20000,20000,20000,0
20240221,180600,662281750,20000,20000,20000,20000,0
20240221,180500,662281750,20000,20000,20000,20000,0
20240221,180400,662281750,20000,20000,20000,20000,0
20240221,180300,662281750,20000,20000,20000,20000,0
20240221,180200,662281750,20000,20000,20000,20000,0
20240221,180100,662281750,20000,20000,20000,20000,0
20240221,180000,662281750,20000,20000,20000,20000,0
20240221,175900,662281750,20000,20000,20000,20000,0
20240221,175800,662281750,20000,20000,20000,20000,0
20240221,175700,662281750,20000,20000,20000,20000,0
20240221,175600,662281750,20000,20000,20000,20000,0
20240221,175500,662281750,20000,20000,20000,20000,0
20240221,175400,662281750,20000,20000,20000,20000,0
20240221,175300,662281750,20000,20000,20000,20000,0
20240221,175200,662281750,20000,20000,20000,20000,479
20240221,175100,662281750,20000,20000,20000,20000,0
20240221,175000,662281750,20000,20000,20000,20000,0
20240221,174900,662281750,20000,20000,20000,20000,0
20240221,174800,662281750,20000,20000,20000,20000,0
20240221,174700,662281750,20000,20000,20000,20000,0
20240221,174600,662281750,20000,20000,20000,20000,0
20240221,174500,662281750,20000,20000,20000,20000,0
20240221,174400,662281750,20000,20000,20000,20000,0
20240221,174300,662281750,20000,20000,20000,20000,0
20240221,174200,662281750,20000,20000,20000,20000,0
20240221,174100,662281750,20000,20000,20000,20000,0
20240221,174000,662281750,20000,20000,20000,20000,0
20240221,173900,662281750,20000,20000,20000,20000,0
20240221,173800,662281750,20000,20000,20000,20000,0
20240221,173700,662281750,20000,20000,20000,20000,0
20240221,173600,662281750,20000,20000,20000,20000,0
20240221,173500,662281750,20000,20000,20000,20000,0
20240221,173400,662281750,20000,20000,20000,20000,0
20240221,173300,662281750,20000,20000,20000,20000,0
20240221,173200,662281750,20000,20000,20000,20000,0
20240221,173100,662281750,20000,20000,20000,20000,0
20240221,173000,662281750,20000,20000,20000,20000,0
20240221,172900,662281750,20000,20000,20000,20000,0
20240221,172800,662281750,20000,20000,20000,20000,0
20240221,172700,662281750,20000,20000,20000,20000,0
20240221,172600,662281750,20000,20000,20000,20000,0
20240221,172500,662281750,20000,20000,20000,20000,0
20240221,172400,662281750,20000,20000,20000,20000,0
20240221,172300,662281750,20000,20000,20000,20000,0
20240221,172200,662281750,20000,20000,20000,20000,479
20240221,172100,662281750,20000,20000,20000,20000,0
20240221,172000,662281750,20000,20000,20000,20000,0
20240221,171900,662281750,20000,20000,20000,20000,0
20240221,171800,662281750,20000,20000,20000,20000,0
20240221,171700,662281750,20000,20000,20000,20000,0
20240221,171600,662281750,20000,20000,20000,20000,0
20240221,171500,662281750,20000,20000,20000,20000,0
20240221,171400,662281750,20000,20000,20000,20000,0
20240221,171300,662281750,20000,20000,20000,20000,0
20240221,171200,662281750,20000,20000,20000,20000,0
20240221,171100,662281750,20000,20000,20000,20000,0
20240221,171000,662281750,20000,20000,20000,20000,0
20240221,170900,662281750,20000,20000,20000,20000,0
20240221,170800,662281750,20000,20000,20000,20000,0
20240221,170700,662281750,20000,20000,20000,20000,0
20240221,170600,662281750,20000,20000,20000,20000,0
20240221,170500,662281750,20000,20000,20000,20000,0
20240221,170400,662281750,20000,20000,20000,20000,0
20240221,170300,662281750,20000,20000,20000,20000,0
20240221,170200,662281750,20000,20000,20000,20000,0
20240221,170100,662281750,20000,20000,20000,20000,0
20240221,170000,662281750,20000,20000,20000,20000,0
20240221,165900,662281750,20000,20000,20000,20000,0
20240221,165800,662281750,20000,20000,20000,20000,0
20240221,165700,662281750,20000,20000,20000,20000,0
20240221,165600,662281750,20000,20000,20000,20000,0
20240221,165500,662281750,20000,20000,20000,20000,0
20240221,165400,662281750,20000,20000,20000,20000,0
20240221,165300,662281750,20000,20000,20000,20000,0
20240221,165200,662281750,20000,20000,20000,20000,479
20240221,165100,662281750,20000,20000,20000,20000,0
20240221,165000,662281750,20000,20000,20000,20000,0
20240221,164900,662281750,20000,20000,20000,20000,0
20240221,164800,662281750,20000,20000,20000,20000,0
20240221,164700,662281750,20000,20000,20000,20000,0
20240221,164600,662281750,20000,20000,20000,20000,0
20240221,164500,662281750,20000,20000,20000,20000,0
20240221,164400,662281750,20000,20000,20000,20000,0
20240221,164300,662281750,20000,20000,20000,20000,0
20240221,164200,662281750,20000,20000,20000,20000,0
20240221,164100,662281750,20000,20000,20000,20000,0
20240221,164000,662281750,20000,20000,20000,20000,0
20240221,163900,662281750,20000,20000,20000,20000,0
20240221,163800,662281750,20000,20000,20000,20000,0
20240221,163700,662281750,20000,20000,20000,20000,0
20240221,163600,662281750,20000,20000,20000,20000,0
20240221,163500,662281750,20000,20000,20000,20000,0
20240221,163400,662281750,20000,20000,20000,20000,0
20240221,163300,662281750,20000,20000,20000,20000,0
20240221,163200,662281750,20000,20000,20000,20000,0
20240221,163100,662281750,20000,20000,20000,20000,0
20240221,163000,662281750,20000,20000,20000,20000,0
20240221,162900,662281750,20000,20000,20000,20000,0
20240221,162800,662281750,20000,20000,20000,20000,0
20240221,162700,662281750,20000,20000,20000,20000,0
20240221,162600,662281750,20000,20000,20000,20000,0
20240221,162500,662281750,20000,20000,20000,20000,0
20240221,162400,662281750,20000,20000,20000,20000,0
20240221,162300,662281750,20000,20000,20000,20000,0
20240221,162200,662281750,20000,20000,20000,20000,479
20240221,162100,662281750,20000,20000,20000,20000,0
20240221,162000,662281750,20000,20000,20000,20000,0
20240221,161900,662281750,20000,20000,20000,20000,0
20240221,161800,662281750,20000,20000,20000,20000,0
20240221,161700,662281750,20000,20000,20000,20000,0
20240221,161600,662281750,20000,20000,20000,20000,0
20240221,161500,662281750,20000,20000,20000,20000,0
20240221,161400,662281750,20000,20000,20000,20000,0
20240221,161300,662281750,20000,20000,20000,20000,0
20240221,161200,662281750,20000,20000,20000,20000,0
20240221,161100,662281750,20000,20000,20000,20000,0
20240221,161000,662281750,20000,20000,20000,20000,0
20240221,160900,662281750,20000,20000,20000,20000,0
20240221,160800,662281750,20000,20000,20000,20000,0
20240221,160700,662281750,20000,20000,20000,20000,0
20240221,160600,662281750,20000,20000,20000,20000,0
20240221,160500,662281750,20000,20000,20000,20000,0
20240221,160400,662281750,20000,20000,20000,20000,0
20240221,160300,662281750,20000,20000,20000,20000,0
20240221,160200,662281750,20000,20000,20000,20000,0
20240221,160100,662281750,20000,20000,20000,20000,0
20240221,160000,662281750,20000,20000,20000,20000,0
20240221,155900,662281750,20000,20000,20000,20000,0
20240221,155800,662281750,20000,20000,20000,20000,0
20240221,155700,662281750,20000,20000,20000,20000,0
20240221,155600,662281750,20000,20000,20000,20000,0
20240221,155500,662281750,20000,20000,20000,20000,0
20240221,155400,662281750,20000,20000,20000,20000,0
20240221,155300,662281750,20000,20000,20000,20000,0
20240221,155200,662281750,20000,20000,20000,20000,479
20240221,155100,662281750,20000,20000,20000,20000,0
20240221,155000,662281750,20000,20000,20000,20000,0
20240221,154900,662281750,20000,20000,20000,20000,0
20240221,154800,662281750,20000,20000,20000,20000,0
20240221,154700,662281750,20000,20000,20000,20000,0
20240221,154600,662281750,20000,20000,20000,20000,0
20240221,154500,662281750,20000,20000,20000,20000,0
20240221,154400,662281750,20000,20000,20000,20000,0
20240221,154300,662281750,20000,20000,20000,20000,0
20240221,154200,662281750,20000,20000,20000,20000,0
20240221,154100,662281750,20000,20000,20000,20000,0
20240221,154000,662281750,20000,20000,20000,20000,0
20240221,153900,662281750,20000,20000,20000,20000,0
20240221,153800,662281750,20000,20000,20000,20000,0
20240221,153700,662281750,20000,20000,20000,20000,0
20240221,153600,662281750,20000,20000,20000,20000,0
20240221,153500,662281750,20000,20000,20000,20000,0
20240221,153400,662281750,20000,20000,20000,20000,0
20240221,153300,662281750,20000,20000,20000,20000,0
20240221,153200,662281750,20000,20000,20000,20000,0
20240221,153100,662281750,20000,20000,20000,20000,0
20240221,153000,662281750,20000,20000,20000,20000,479
20240221,152900,652701750,20050,20050,20050,20050,0
20240221,152800,652701750,20050,20050,20050,20050,0
20240221,152700,652701750,20050,20050,20050,20050,0
20240221,152600,652701750,20050,20050,20050,20050,0
20240221,152500,652701750,20050,20050,20050,20050,0
20240221,152400,652701750,20050,20050,20050,20050,0
20240221,152300,652701750,20050,20050,20050,20050,0
20240221,152200,652701750,20050,20050,20050,20050,0
20240221,152100,652701750,20050,20050,20050,20050,0
20240221,152000,652701750,20050,20050,20050,20050,0
20240221,151900,652701750,20050,20050,20050,20000,152
20240221,151800,649655050,20000,20050,20050,20000,40
20240221,151700,648854450,20050,20050,20050,20050,16
20240221,151600,648533650,20050,20050,20050,20000,15
20240221,151500,648233000,20000,20050,20050,20000,6
20240221,151400,648112950,20000,20050,20050,20000,115
20240221,151300,645812700,20000,20050,20050,20000,84
20240221,151200,644128600,20000,20050,20050,20000,180
20240221,151100,640524600,20050,20050,20050,20050,2
20240221,151000,640484500,20050,20050,20050,20000,4
20240221,150900,640404350,20000,20000,20000,20000,5
20240221,150800,640304350,20000,20000,20000,20000,8
20240221,150700,640144350,20000,20000,20000,20000,20
20240221,150600,639744350,20050,20050,20050,20050,0
20240221,150500,639744350,20050,20050,20050,20050,0
20240221,150400,639744350,20050,20000,20050,20000,148
20240221,150300,636781200,20050,20000,20050,20000,23
20240221,150200,636321150,20000,20000,20000,20000,10
20240221,150100,636121150,20000,20000,20000,20000,10
20240221,150000,635921150,20000,20000,20000,20000,0
20240221,145900,635921150,20000,20050,20050,20000,12
20240221,145800,635680600,20000,20000,20000,20000,10
20240221,145700,635480600,20050,20050,20050,20050,10
20240221,145600,635280100,20050,20050,20050,20050,0
20240221,145500,635280100,20050,20000,20050,20000,53
20240221,145400,634218750,20000,20000,20000,20000,1
20240221,145300,634198750,19990,19990,19990,19990,0
20240221,145200,634198750,19990,19990,20000,19990,3
20240221,145100,634138770,19990,19990,19990,19990,0
20240221,145000,634138770,19990,19990,19990,19990,6
20240221,144900,634018830,19990,19990,19990,19990,0
20240221,144800,634018830,19990,19990,19990,19990,4
20240221,144700,633938870,20000,20000,20000,20000,10
20240221,144600,633738870,20000,20000,20000,20000,67
20240221,144500,632398870,20000,20000,20000,20000,25
20240221,144400,631898870,20000,20000,20000,20000,11
20240221,144300,631678870,19990,19990,19990,19990,0
20240221,144200,631678870,19990,19990,19990,19990,0
20240221,144100,631678870,19990,20000,20000,19990,73
20240221,144000,630218880,20000,20000,20000,20000,10
20240221,143900,630018880,20000,20000,20000,20000,174
20240221,143800,626538880,19990,20000,20000,19990,152
20240221,143700,623498900,20000,20000,20000,20000,304
20240221,143600,617418900,20000,20000,20000,20000,0
20240221,143500,617418900,20000,20000,20000,20000,374
20240221,143400,609938900,20000,20000,20000,20000,80
20240221,143300,608338900,20000,20000,20000,20000,49
20240221,143200,607358900,20000,20000,20000,20000,17
20240221,143100,607018900,20000,20000,20000,20000,1
20240221,143000,606998900,20000,20000,20000,20000,0
20240221,142900,606998900,20000,20000,20000,20000,49
20240221,142800,606018900,20000,20000,20000,20000,0
20240221,142700,606018900,20000,20000,20000,20000,39
20240221,142600,605238900,20000,20000,20000,20000,0
20240221,142500,605238900,20000,20050,20050,20000,30
20240221,142400,604637550,20050,20100,20100,20050,894
20240221,142300,586712700,20050,20050,20050,20050,5
20240221,142200,586612450,20050,20050,20050,20050,5
20240221,142100,586512200,20050,20100,20100,20050,115
20240221,142000,584205950,20100,20000,20100,20000,887
20240221,141900,566422200,20050,20050,20050,20000,20
20240221,141800,566021300,20050,20050,20050,20050,18
20240221,141700,565660400,20050,20050,20050,20050,18
20240221,141600,565299500,20050,20050,20050,20050,24
20240221,141500,564818300,20050,20000,20050,20000,19
20240221,141400,564437400,20050,20050,20050,20050,0
20240221,141300,564437400,20050,20050,20050,20050,1
20240221,141200,564417350,20000,20000,20000,20000,12
20240221,141100,564177350,20000,20000,20000,20000,100
20240221,141000,562177350,20000,20000,20000,20000,0
20240221,140900,562177350,20000,20000,20000,20000,158
20240221,140800,559017350,20000,20000,20000,20000,0
20240221,140700,559017350,20000,20000,20000,20000,0
20240221,140600,559017350,20000,20000,20000,20000,13
20240221,140500,558757350,20050,20050,20050,20050,0
20240221,140400,558757350,20050,20050,20050,20050,0
20240221,140300,558757350,20050,20050,20050,20050,0
20240221,140200,558757350,20050,20050,20050,20050,13
20240221,140100,558496700,20050,20050,20050,20050,11
20240221,140000,558276150,20000,20000,20000,20000,18
20240221,135900,557916150,20000,20000,20000,20000,0
20240221,135800,557916150,20000,20000,20000,20000,30
20240221,135700,557316150,20000,20050,20050,20000,33
20240221,135600,556656100,20050,20050,20050,20050,0
20240221,135500,556656100,20050,20050,20050,20050,5
20240221,135400,556555850,20050,20050,20050,20050,10
20240221,135300,556355350,20100,20100,20100,20100,3
20240221,135200,556295050,20100,20100,20100,20100,10
20240221,135100,556094050,20100,20050,20100,20050,23
20240221,135000,555632850,20050,20050,20050,20000,238
20240221,134900,550861050,20050,20100,20100,20050,562
20240221,134800,539592700,20050,20050,20050,20050,0
20240221,134700,539592700,20050,20050,20050,20050,1
20240221,134600,539572650,20100,20100,20100,20100,11
20240221,134500,539351550,20100,20100,20100,20100,5
20240221,134400,539251050,20100,20100,20100,20100,0
20240221,134300,539251050,20100,20100,20100,20100,30
20240221,134200,538648050,20050,20050,20050,20050,10
20240221,134100,538447550,20050,20050,20050,20050,22
20240221,134000,538006450,20050,20050,20050,20050,1
20240221,133900,537986400,20100,20100,20100,20100,43
20240221,133800,537122100,20100,20100,20100,20100,0
20240221,133700,537122100,20100,20100,20100,20100,1
20240221,133600,537102000,20050,20050,20050,20050,0
20240221,133500,537102000,20050,20050,20050,20050,0
20240221,133400,537102000,20050,20050,20050,20050,31
20240221,133300,536480450,20050,20050,20050,20050,25
20240221,133200,535979200,20100,20100,20100,20100,0
20240221,133100,535979200,20100,20100,20100,20100,1
20240221,133000,535959100,20050,20050,20050,20050,0
20240221,132900,535959100,20050,20050,20050,20050,1
20240221,132800,535939050,20050,20050,20050,20050,0
20240221,132700,535939050,20050,20050,20050,20050,0
20240221,132600,535939050,20050,20050,20050,20050,0
20240221,132500,535939050,20050,20100,20100,20050,161
20240221,132400,532710950,20100,20100,20100,20100,13
20240221,132300,532449650,20100,20100,20100,20100,0
20240221,132200,532449650,20100,20100,20100,20100,0
20240221,132100,532449650,20100,20100,20100,20100,0
20240221,132000,532449650,20100,20100,20100,20100,0
20240221,131900,532449650,20100,20100,20100,20100,1
20240221,131800,532429550,20050,20050,20050,20050,16
20240221,131700,532108750,20100,20100,20100,20100,0
20240221,131600,532108750,20100,20100,20100,20100,70
20240221,131500,530701750,20100,20100,20100,20100,0
20240221,131400,530701750,20100,20100,20100,20100,0
20240221,131300,530701750,20100,20100,20100,20100,90
20240221,131200,528892750,20100,20100,20100,20100,263
20240221,131100,523606450,20050,20050,20050,20050,0
20240221,131000,523606450,20050,20050,20050,20050,3
20240221,130900,523546300,20050,20050,20050,20050,0
20240221,130800,523546300,20050,20050,20050,20050,1
20240221,130700,523526250,20050,20050,20050,20050,103
20240221,130600,521461100,20000,20000,20000,20000,0
20240221,130500,521461100,20000,20000,20000,20000,68
20240221,130400,520101100,20000,20000,20000,20000,0
20240221,130300,520101100,20000,20000,20000,20000,50
20240221,130200,519101100,20000,20000,20000,20000,8
20240221,130100,518941100,20000,20000,20000,20000,4
20240221,130000,518861100,20000,20000,20000,20000,5
20240221,125900,518761100,20000,20000,20000,20000,5
20240221,125800,518661100,20000,20050,20050,20000,7
20240221,125700,518520950,20000,20000,20000,20000,5
20240221,125600,518420950,20000,20000,20000,20000,4
20240221,125500,518340950,20000,20050,20050,20000,105
20240221,125400,516235850,20050,20050,20050,20050,2
20240221,125300,516195750,20050,20050,20100,20050,54
20240221,125200,515112950,20050,20100,20100,20050,36
20240221,125100,514389550,20100,20100,20100,20100,0
20240221,125000,514389550,20100,20100,20100,20100,0
20240221,124900,514389550,20100,20100,20100,20100,1
20240221,124800,514369450,20050,20050,20050,20050,5
20240221,124700,514269200,20050,20050,20050,20050,0
20240221,124600,514269200,20050,20100,20100,20050,6
20240221,124500,514148650,20100,20100,20100,20100,100
20240221,124400,512138650,20100,20100,20100,20100,0
20240221,124300,512138650,20100,20100,20100,20100,0
20240221,124200,512138650,20100,20100,20100,20100,0
20240221,124100,512138650,20100,20100,20100,20100,30
20240221,124000,511535650,19990,19990,19990,19990,0
20240221,123900,511535650,19990,20100,20100,19990,778
20240221,123800,495965900,20050,20050,20050,20050,0
20240221,123700,495965900,20050,20050,20050,20050,0
20240221,123600,495965900,20050,20100,20100,20050,211
20240221,123500,491734800,20050,20050,20050,20050,1
20240221,123400,491714750,20050,20050,20050,20050,0
20240221,123300,491714750,20050,20050,20050,20050,558
20240221,123200,480526850,20000,20000,20000,20000,0
20240221,123100,480526850,20000,20000,20000,20000,0
20240221,123000,480526850,20000,20000,20000,20000,0
20240221,122900,480526850,20000,20000,20000,20000,0
20240221,122800,480526850,20000,20000,20000,20000,320
20240221,122700,474126850,20000,20000,20000,20000,34
20240221,122600,473446850,20000,20000,20000,20000,0
20240221,122500,473446850,20000,20000,20000,20000,0
20240221,122400,473446850,20000,20000,20000,20000,1
20240221,122300,473426850,20050,20050,20050,20050,1
20240221,122200,473406800,20050,20000,20050,20000,9
20240221,122100,473226750,20000,20000,20000,20000,1
20240221,122000,473206750,20000,20000,20000,20000,0
20240221,121900,473206750,20000,20000,20000,20000,113
20240221,121800,470946750,20000,20000,20000,20000,28
20240221,121700,470386750,19990,20000,20000,19990,751
20240221,121600,455366820,20050,20050,20050,20050,1
20240221,121500,455346770,20000,20000,20000,20000,293
20240221,121400,449486770,20050,20050,20050,20050,0
20240221,121300,449486770,20050,20050,20050,20050,0
20240221,121200,449486770,20050,20050,20050,20050,0
20240221,121100,449486770,20050,20050,20050,20050,0
20240221,121000,449486770,20050,20050,20050,20050,0
20240221,120900,449486770,20050,20050,20050,20050,0
20240221,120800,449486770,20050,20050,20050,20050,31
20240221,120700,448865220,20050,20050,20050,20050,44
20240221,120600,447983020,20050,20050,20050,20050,3
20240221,120500,447922870,20000,20100,20100,20000,1010
20240221,120400,427654270,20100,20100,20100,20100,20
20240221,120300,427252270,20100,20150,20150,20100,10
20240221,120200,427050870,20150,20150,20150,20150,3
20240221,120100,426990420,20100,20100,20100,20100,0
20240221,120000,426990420,20100,20100,20100,20100,2
20240221,115900,426950220,20100,20150,20150,20100,101
20240221,115800,424919520,20100,20100,20100,20100,0
20240221,115700,424919520,20100,20100,20100,20100,0
20240221,115600,424919520,20100,20100,20150,20100,14
20240221,115500,424637520,20150,20100,20150,20100,4
20240221,115400,424556970,20150,20150,20150,20100,30
20240221,115300,423952770,20150,20150,20150,20150,0
20240221,115200,423952770,20150,20150,20150,20150,28
20240221,115100,423388570,20100,20150,20150,20100,134
20240221,115000,420694470,20150,20150,20150,20150,0
20240221,114900,420694470,20150,20150,20150,20150,3
20240221,114800,420634020,20100,20100,20100,20100,68
20240221,114700,419267220,20150,20150,20150,20150,0
20240221,114600,419267220,20150,20150,20150,20150,0
20240221,114500,419267220,20150,20100,20150,20100,2
20240221,114400,419226970,20150,20150,20150,20150,0
20240221,114300,419226970,20150,20150,20150,20150,0
20240221,114200,419226970,20150,20150,20150,20150,25
20240221,114100,418723220,20150,20150,20150,20150,180
20240221,114000,415096220,20150,20150,20150,20150,0
20240221,113900,415096220,20150,20150,20150,20150,303
20240221,113800,408990770,20150,20150,20150,20100,78
20240221,113700,407419220,20150,20150,20150,20150,1
20240221,113600,407399070,20200,20150,20200,20150,380
20240221,113500,399742020,20150,20150,20150,20150,1
20240221,113400,399721870,20100,20100,20100,20100,1
20240221,113300,399701770,20150,20150,20150,20150,14
20240221,113200,399419670,20150,20150,20150,20150,1
20240221,113100,399399520,20150,20150,20150,20150,1
20240221,113000,399379370,20150,20150,20150,20150,0
20240221,112900,399379370,20150,20150,20150,20150,206
20240221,112800,395228470,20100,20100,20100,20100,0
20240221,112700,395228470,20100,20100,20100,20100,0
20240221,112600,395228470,20100,20100,20100,20100,0
20240221,112500,395228470,20100,20100,20100,20100,1
20240221,112400,395208370,20100,20100,20100,20100,25
20240221,112300,394705870,20100,20100,20100,20100,1
20240221,112200,394685770,20100,20100,20100,20100,1
20240221,112100,394665670,20150,20150,20150,20150,5
20240221,112000,394564920,20100,20100,20100,20100,0
20240221,111900,394564920,20100,20100,20100,20100,39
20240221,111800,393781020,20100,20100,20100,20100,0
20240221,111700,393781020,20100,20100,20100,20100,203
20240221,111600,389700720,20100,20100,20100,20100,3
20240221,111500,389640420,20150,20150,20150,20150,154
20240221,111400,386537320,20150,20200,20200,20150,51
20240221,111300,385509620,20150,20150,20150,20150,153
20240221,111200,382426670,20150,20150,20150,20150,1
20240221,111100,382406520,20150,20150,20150,20150,5
20240221,111000,382305770,20150,20150,20150,20150,0
20240221,110900,382305770,20150,20150,20150,20150,0
20240221,110800,382305770,20150,20150,20150,20150,0
20240221,110700,382305770,20150,20150,20150,20150,0
20240221,110600,382305770,20150,20150,20150,20150,155
20240221,110500,379182520,20150,20150,20150,20150,118
20240221,110400,376804820,20150,20150,20150,20150,0
20240221,110300,376804820,20150,20150,20150,20150,0
20240221,110200,376804820,20150,20150,20150,20150,20
20240221,110100,376401820,20150,20150,20150,20150,23
20240221,110000,375938370,20200,20200,20200,20200,5
20240221,105900,375837370,20200,20200,20200,20150,108
20240221,105800,373660770,20150,20150,20150,20150,0
20240221,105700,373660770,20150,20150,20150,20150,4
20240221,105600,373580170,20150,20150,20150,20150,0
20240221,105500,373580170,20150,20200,20200,20150,11
20240221,105400,373358470,20200,20150,20200,20150,2
20240221,105300,373318120,20200,20200,20200,20200,88
20240221,105200,371540520,20200,20200,20200,20200,10
20240221,105100,371338520,20200,20150,20200,20150,26
20240221,105000,370814320,20250,20200,20250,20200,66
20240221,104900,369481070,20150,20150,20150,20150,0
20240221,104800,369481070,20150,20150,20150,20150,0
20240221,104700,369481070,20150,20150,20150,20150,0
20240221,104600,369481070,20150,20150,20150,20150,25
20240221,104500,368977320,20150,20150,20150,20150,41
20240221,104400,368151170,20150,20150,20200,20150,187
20240221,104300,364379120,20150,20200,20200,20150,1427
20240221,104200,335592970,20150,20150,20150,20150,55
20240221,104100,334484720,20100,20100,20150,20050,201
20240221,104000,330447670,20200,20200,20200,20200,20
20240221,103900,330043670,20100,20100,20100,20050,70
20240221,103800,328638320,20100,20100,20100,20100,3
20240221,103700,328578020,20200,20150,20200,20050,266
20240221,103600,323228420,20200,20150,20200,20150,76
20240221,103500,321696970,20150,20150,20150,20150,1
20240221,103400,321676820,20100,20100,20100,20100,0
20240221,103300,321676820,20100,20150,20150,20100,560
20240221,103200,310395670,20200,20200,20200,20200,3
20240221,103100,310335070,20200,20150,20200,20150,22
20240221,103000,309891670,20200,20200,20200,20200,134
20240221,102900,307184870,20150,20150,20150,20150,0
20240221,102800,307184870,20150,20150,20150,20150,43
20240221,102700,306318420,20150,20150,20150,20150,103
20240221,102600,304242970,20150,20150,20150,20150,150
20240221,102500,301220470,20100,20100,20100,20100,30
20240221,102400,300617470,20100,20100,20100,20100,29
20240221,102300,300034570,20100,20150,20150,20100,169
20240221,102200,296636770,20150,20150,20150,20100,12
20240221,102100,296395020,20150,20150,20150,20150,99
20240221,102000,294400170,20200,20200,20200,20200,6
20240221,101900,294278970,20200,20200,20200,20200,0
20240221,101800,294278970,20200,20200,20200,20200,1
20240221,101700,294258770,20200,20200,20200,20200,3
20240221,101600,294198170,20150,20150,20150,20150,16
20240221,101500,293875770,20150,20150,20150,20150,0
20240221,101400,293875770,20150,20150,20150,20150,172
20240221,101300,290409970,20150,20150,20150,20150,4
20240221,101200,290329370,20100,20100,20100,20100,18
20240221,101100,289967570,20100,20150,20150,20100,259
20240221,101000,284749020,20200,20150,20200,20150,12
20240221,100900,284507070,20150,20200,20200,20150,41
20240221,100800,283678920,20200,20200,20200,20200,3
20240221,100700,283618320,20200,20200,20200,20200,0
20240221,100600,283618320,20200,20200,20200,20200,1
20240221,100500,283598120,20200,20150,20200,20150,285
20240221,100400,277855220,20150,20150,20150,20150,1
20240221,100300,277835070,20100,20100,20100,20100,0
20240221,100200,277835070,20100,20100,20100,20100,200
20240221,100100,273815070,20150,20150,20150,20100,33
20240221,100000,273150870,20100,20100,20150,20100,52
20240221,095900,272105620,20100,20100,20100,20100,69
20240221,095800,270718720,20150,20150,20150,20150,86
20240221,095700,268985820,20150,20150,20150,20150,50
20240221,095600,267978320,20100,20150,20150,20100,141
20240221,095500,265144170,20150,20150,20200,20100,901
20240221,095400,246989220,20150,20150,20150,20150,339
20240221,095300,240158370,20150,20150,20150,20150,0
20240221,095200,240158370,20150,20050,20150,20050,3
20240221,095100,240098120,20000,20050,20050,20000,23
20240221,095000,239637120,20150,19980,20150,19980,1293
20240221,094900,213669850,20000,20000,20000,19970,670
20240221,094800,200284300,20050,20050,20050,20050,52
20240221,094700,199241700,20100,20100,20100,20100,0
20240221,094600,199241700,20100,20150,20150,19990,128
20240221,094500,196674330,20000,20100,20150,20000,1057
20240221,094400,175440330,20100,19980,20100,19980,97
20240221,094300,173500750,19970,20000,20100,19950,894
20240221,094200,155569990,20050,20050,20050,20050,20
20240221,094100,155168990,20050,19940,20050,19940,381
20240221,094000,147560180,19940,19930,19940,19930,20
20240221,093900,147161550,19940,19940,19940,19940,87
20240221,093800,145426770,19950,19950,19950,19950,12
20240221,093700,145187370,19940,19940,19940,19940,55
20240221,093600,144090670,19940,19940,19940,19940,71
20240221,093500,142674930,19940,19940,19980,19930,358
20240221,093400,135535550,19940,19990,19990,19940,127
20240221,093300,133001150,19980,19950,19980,19950,165
20240221,093200,129709310,19950,20000,20000,19950,66
20240221,093100,128392150,20000,20000,20000,20000,1
20240221,093000,128372150,19940,20000,20000,19940,196
20240221,092900,124457800,20000,20000,20000,20000,1
20240221,092800,124437800,19930,19930,19930,19930,44
20240221,092700,123560880,19920,19940,19940,19920,173
20240221,092600,120114300,20000,19950,20000,19950,2
20240221,092500,120074350,19930,19930,19940,19930,205
20240221,092400,115988690,19930,19940,19940,19930,570
20240221,092300,104627390,19940,19950,19950,19940,27
20240221,092200,104088990,19940,19950,19950,19940,61
20240221,092100,102872600,19950,19970,19970,19950,154
20240221,092000,99798430,19980,19980,19980,19970,91
20240221,091900,97980850,19980,19970,19990,19970,33
20240221,091800,97321790,19970,20000,20000,19970,12
20240221,091700,97081850,19950,19990,20000,19950,257
20240221,091600,91947270,19980,19950,19980,19950,27
20240221,091500,91407840,19920,19970,19970,19920,1120
20240221,091400,69073710,19980,19970,19980,19970,39
20240221,091300,68294710,19980,19980,19990,19970,173
20240221,091200,64837790,19970,19970,19970,19970,438
20240221,091100,56090930,19970,19970,19970,19970,1
20240221,091000,56070960,19960,19960,19960,19960,14
20240221,090900,55791520,19960,19960,19960,19960,5
20240221,090800,55691720,19960,19980,19980,19910,383
20240221,090700,48052600,19990,19900,19990,19890,115
20240221,090600,45759420,19900,19920,19920,19900,93
20240221,090500,43907700,19880,19910,19910,19880,85
20240221,090400,42217670,19890,19860,19890,19860,114
20240221,090300,39952450,19860,19840,19860,19840,340
20240221,090200,33201580,19840,19860,19860,19830,435
20240221,090100,24568090,19830,19830,19830,19830,459
20240221,090000,15466120,19830,19860,19860,19830,773