KissMeData/080010/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,195000,55043550,5440,5440,5440,5440,156
20240222,194900,55043550,5440,5440,5440,5440,0
20240222,194800,55043550,5440,5440,5440,5440,0
20240222,194700,55043550,5440,5440,5440,5440,0
20240222,194600,55043550,5440,5440,5440,5440,0
20240222,194500,55043550,5440,5440,5440,5440,0
20240222,194400,55043550,5440,5440,5440,5440,0
20240222,194300,55043550,5440,5440,5440,5440,0
20240222,194200,55043550,5440,5440,5440,5440,0
20240222,194100,55043550,5440,5440,5440,5440,0
20240222,194000,55043550,5440,5440,5440,5440,0
20240222,193900,55043550,5440,5440,5440,5440,0
20240222,193800,55043550,5440,5440,5440,5440,0
20240222,193700,55043550,5440,5440,5440,5440,0
20240222,193600,55043550,5440,5440,5440,5440,0
20240222,193500,55043550,5440,5440,5440,5440,0
20240222,193400,55043550,5440,5440,5440,5440,0
20240222,193300,55043550,5440,5440,5440,5440,0
20240222,193200,55043550,5440,5440,5440,5440,0
20240222,193100,55043550,5440,5440,5440,5440,0
20240222,193000,55043550,5440,5440,5440,5440,0
20240222,192900,55043550,5440,5440,5440,5440,0
20240222,192800,55043550,5440,5440,5440,5440,0
20240222,192700,55043550,5440,5440,5440,5440,0
20240222,192600,55043550,5440,5440,5440,5440,0
20240222,192500,55043550,5440,5440,5440,5440,0
20240222,192400,55043550,5440,5440,5440,5440,0
20240222,192300,55043550,5440,5440,5440,5440,0
20240222,192200,55043550,5440,5440,5440,5440,0
20240222,192100,55043550,5440,5440,5440,5440,0
20240222,192000,55043550,5440,5440,5440,5440,156
20240222,191900,55043550,5440,5440,5440,5440,0
20240222,191800,55043550,5440,5440,5440,5440,0
20240222,191700,55043550,5440,5440,5440,5440,0
20240222,191600,55043550,5440,5440,5440,5440,0
20240222,191500,55043550,5440,5440,5440,5440,0
20240222,191400,55043550,5440,5440,5440,5440,0
20240222,191300,55043550,5440,5440,5440,5440,0
20240222,191200,55043550,5440,5440,5440,5440,0
20240222,191100,55043550,5440,5440,5440,5440,0
20240222,191000,55043550,5440,5440,5440,5440,0
20240222,190900,55043550,5440,5440,5440,5440,0
20240222,190800,55043550,5440,5440,5440,5440,0
20240222,190700,55043550,5440,5440,5440,5440,0
20240222,190600,55043550,5440,5440,5440,5440,0
20240222,190500,55043550,5440,5440,5440,5440,0
20240222,190400,55043550,5440,5440,5440,5440,0
20240222,190300,55043550,5440,5440,5440,5440,0
20240222,190200,55043550,5440,5440,5440,5440,0
20240222,190100,55043550,5440,5440,5440,5440,0
20240222,190000,55043550,5440,5440,5440,5440,0
20240222,185900,55043550,5440,5440,5440,5440,0
20240222,185800,55043550,5440,5440,5440,5440,0
20240222,185700,55043550,5440,5440,5440,5440,0
20240222,185600,55043550,5440,5440,5440,5440,0
20240222,185500,55043550,5440,5440,5440,5440,0
20240222,185400,55043550,5440,5440,5440,5440,0
20240222,185300,55043550,5440,5440,5440,5440,0
20240222,185200,55043550,5440,5440,5440,5440,0
20240222,185100,55043550,5440,5440,5440,5440,0
20240222,185000,55043550,5440,5440,5440,5440,156
20240222,184900,55043550,5440,5440,5440,5440,0
20240222,184800,55043550,5440,5440,5440,5440,0
20240222,184700,55043550,5440,5440,5440,5440,0
20240222,184600,55043550,5440,5440,5440,5440,0
20240222,184500,55043550,5440,5440,5440,5440,0
20240222,184400,55043550,5440,5440,5440,5440,0
20240222,184300,55043550,5440,5440,5440,5440,0
20240222,184200,55043550,5440,5440,5440,5440,0
20240222,184100,55043550,5440,5440,5440,5440,0
20240222,184000,55043550,5440,5440,5440,5440,0
20240222,183900,55043550,5440,5440,5440,5440,0
20240222,183800,55043550,5440,5440,5440,5440,0
20240222,183700,55043550,5440,5440,5440,5440,0
20240222,183600,55043550,5440,5440,5440,5440,0
20240222,183500,55043550,5440,5440,5440,5440,0
20240222,183400,55043550,5440,5440,5440,5440,0
20240222,183300,55043550,5440,5440,5440,5440,0
20240222,183200,55043550,5440,5440,5440,5440,0
20240222,183100,55043550,5440,5440,5440,5440,0
20240222,183000,55043550,5440,5440,5440,5440,0
20240222,182900,55043550,5440,5440,5440,5440,0
20240222,182800,55043550,5440,5440,5440,5440,0
20240222,182700,55043550,5440,5440,5440,5440,0
20240222,182600,55043550,5440,5440,5440,5440,0
20240222,182500,55043550,5440,5440,5440,5440,0
20240222,182400,55043550,5440,5440,5440,5440,0
20240222,182300,55043550,5440,5440,5440,5440,0
20240222,182200,55043550,5440,5440,5440,5440,0
20240222,182100,55043550,5440,5440,5440,5440,0
20240222,182000,55043550,5440,5440,5440,5440,156
20240222,181900,55043550,5440,5440,5440,5440,0
20240222,181800,55043550,5440,5440,5440,5440,0
20240222,181700,55043550,5440,5440,5440,5440,0
20240222,181600,55043550,5440,5440,5440,5440,0
20240222,181500,55043550,5440,5440,5440,5440,0
20240222,181400,55043550,5440,5440,5440,5440,0
20240222,181300,55043550,5440,5440,5440,5440,0
20240222,181200,55043550,5440,5440,5440,5440,0
20240222,181100,55043550,5440,5440,5440,5440,0
20240222,181000,55043550,5440,5440,5440,5440,0
20240222,180900,55043550,5440,5440,5440,5440,0
20240222,180800,55043550,5440,5440,5440,5440,0
20240222,180700,55043550,5440,5440,5440,5440,0
20240222,180600,55043550,5440,5440,5440,5440,0
20240222,180500,55043550,5440,5440,5440,5440,0
20240222,180400,55043550,5440,5440,5440,5440,0
20240222,180300,55043550,5440,5440,5440,5440,0
20240222,180200,55043550,5440,5440,5440,5440,0
20240222,180100,55043550,5440,5440,5440,5440,0
20240222,180000,55043550,5440,5440,5440,5440,0
20240222,175900,55043550,5440,5440,5440,5440,0
20240222,175800,55043550,5440,5440,5440,5440,0
20240222,175700,55043550,5440,5440,5440,5440,0
20240222,175600,55043550,5440,5440,5440,5440,0
20240222,175500,55043550,5440,5440,5440,5440,0
20240222,175400,55043550,5440,5440,5440,5440,0
20240222,175300,55043550,5440,5440,5440,5440,0
20240222,175200,55043550,5440,5440,5440,5440,0
20240222,175100,55043550,5440,5440,5440,5440,0
20240222,175000,55043550,5440,5440,5440,5440,156
20240222,174900,55043550,5440,5440,5440,5440,0
20240222,174800,55043550,5440,5440,5440,5440,0
20240222,174700,55043550,5440,5440,5440,5440,0
20240222,174600,55043550,5440,5440,5440,5440,0
20240222,174500,55043550,5440,5440,5440,5440,0
20240222,174400,55043550,5440,5440,5440,5440,0
20240222,174300,55043550,5440,5440,5440,5440,0
20240222,174200,55043550,5440,5440,5440,5440,0
20240222,174100,55043550,5440,5440,5440,5440,0
20240222,174000,55043550,5440,5440,5440,5440,0
20240222,173900,55043550,5440,5440,5440,5440,0
20240222,173800,55043550,5440,5440,5440,5440,0
20240222,173700,55043550,5440,5440,5440,5440,0
20240222,173600,55043550,5440,5440,5440,5440,0
20240222,173500,55043550,5440,5440,5440,5440,0
20240222,173400,55043550,5440,5440,5440,5440,0
20240222,173300,55043550,5440,5440,5440,5440,0
20240222,173200,55043550,5440,5440,5440,5440,0
20240222,173100,55043550,5440,5440,5440,5440,0
20240222,173000,55043550,5440,5440,5440,5440,0
20240222,172900,55043550,5440,5440,5440,5440,0
20240222,172800,55043550,5440,5440,5440,5440,0
20240222,172700,55043550,5440,5440,5440,5440,0
20240222,172600,55043550,5440,5440,5440,5440,0
20240222,172500,55043550,5440,5440,5440,5440,0
20240222,172400,55043550,5440,5440,5440,5440,0
20240222,172300,55043550,5440,5440,5440,5440,0
20240222,172200,55043550,5440,5440,5440,5440,0
20240222,172100,55043550,5440,5440,5440,5440,0
20240222,172000,55043550,5440,5440,5440,5440,156
20240222,171900,55043550,5440,5440,5440,5440,0
20240222,171800,55043550,5440,5440,5440,5440,0
20240222,171700,55043550,5440,5440,5440,5440,0
20240222,171600,55043550,5440,5440,5440,5440,0
20240222,171500,55043550,5440,5440,5440,5440,0
20240222,171400,55043550,5440,5440,5440,5440,0
20240222,171300,55043550,5440,5440,5440,5440,0
20240222,171200,55043550,5440,5440,5440,5440,0
20240222,171100,55043550,5440,5440,5440,5440,0
20240222,171000,55043550,5440,5440,5440,5440,0
20240222,170900,55043550,5440,5440,5440,5440,0
20240222,170800,55043550,5440,5440,5440,5440,0
20240222,170700,55043550,5440,5440,5440,5440,0
20240222,170600,55043550,5440,5440,5440,5440,0
20240222,170500,55043550,5440,5440,5440,5440,0
20240222,170400,55043550,5440,5440,5440,5440,0
20240222,170300,55043550,5440,5440,5440,5440,0
20240222,170200,55043550,5440,5440,5440,5440,0
20240222,170100,55043550,5440,5440,5440,5440,0
20240222,170000,55043550,5440,5440,5440,5440,0
20240222,165900,55043550,5440,5440,5440,5440,0
20240222,165800,55043550,5440,5440,5440,5440,0
20240222,165700,55043550,5440,5440,5440,5440,0
20240222,165600,55043550,5440,5440,5440,5440,0
20240222,165500,55043550,5440,5440,5440,5440,0
20240222,165400,55043550,5440,5440,5440,5440,0
20240222,165300,55043550,5440,5440,5440,5440,0
20240222,165200,55043550,5440,5440,5440,5440,0
20240222,165100,55043550,5440,5440,5440,5440,0
20240222,165000,55043550,5440,5440,5440,5440,156
20240222,164900,55043550,5440,5440,5440,5440,0
20240222,164800,55043550,5440,5440,5440,5440,0
20240222,164700,55043550,5440,5440,5440,5440,0
20240222,164600,55043550,5440,5440,5440,5440,0
20240222,164500,55043550,5440,5440,5440,5440,0
20240222,164400,55043550,5440,5440,5440,5440,0
20240222,164300,55043550,5440,5440,5440,5440,0
20240222,164200,55043550,5440,5440,5440,5440,0
20240222,164100,55043550,5440,5440,5440,5440,0
20240222,164000,55043550,5440,5440,5440,5440,0
20240222,163900,55043550,5440,5440,5440,5440,0
20240222,163800,55043550,5440,5440,5440,5440,0
20240222,163700,55043550,5440,5440,5440,5440,0
20240222,163600,55043550,5440,5440,5440,5440,0
20240222,163500,55043550,5440,5440,5440,5440,0
20240222,163400,55043550,5440,5440,5440,5440,0
20240222,163300,55043550,5440,5440,5440,5440,0
20240222,163200,55043550,5440,5440,5440,5440,0
20240222,163100,55043550,5440,5440,5440,5440,0
20240222,163000,55043550,5440,5440,5440,5440,0
20240222,162900,55043550,5440,5440,5440,5440,0
20240222,162800,55043550,5440,5440,5440,5440,0
20240222,162700,55043550,5440,5440,5440,5440,0
20240222,162600,55043550,5440,5440,5440,5440,0
20240222,162500,55043550,5440,5440,5440,5440,0
20240222,162400,55043550,5440,5440,5440,5440,0
20240222,162300,55043550,5440,5440,5440,5440,0
20240222,162200,55043550,5440,5440,5440,5440,0
20240222,162100,55043550,5440,5440,5440,5440,0
20240222,162000,55043550,5440,5440,5440,5440,156
20240222,161900,55043550,5440,5440,5440,5440,0
20240222,161800,55043550,5440,5440,5440,5440,0
20240222,161700,55043550,5440,5440,5440,5440,0
20240222,161600,55043550,5440,5440,5440,5440,0
20240222,161500,55043550,5440,5440,5440,5440,0
20240222,161400,55043550,5440,5440,5440,5440,0
20240222,161300,55043550,5440,5440,5440,5440,0
20240222,161200,55043550,5440,5440,5440,5440,0
20240222,161100,55043550,5440,5440,5440,5440,0
20240222,161000,55043550,5440,5440,5440,5440,0
20240222,160900,55043550,5440,5440,5440,5440,0
20240222,160800,55043550,5440,5440,5440,5440,0
20240222,160700,55043550,5440,5440,5440,5440,0
20240222,160600,55043550,5440,5440,5440,5440,0
20240222,160500,55043550,5440,5440,5440,5440,0
20240222,160400,55043550,5440,5440,5440,5440,0
20240222,160300,55043550,5440,5440,5440,5440,0
20240222,160200,55043550,5440,5440,5440,5440,0
20240222,160100,55043550,5440,5440,5440,5440,0
20240222,160000,55043550,5440,5440,5440,5440,0
20240222,155900,55043550,5440,5440,5440,5440,0
20240222,155800,55043550,5440,5440,5440,5440,0
20240222,155700,55043550,5440,5440,5440,5440,0
20240222,155600,55043550,5440,5440,5440,5440,0
20240222,155500,55043550,5440,5440,5440,5440,0
20240222,155400,55043550,5440,5440,5440,5440,0
20240222,155300,55043550,5440,5440,5440,5440,0
20240222,155200,55043550,5440,5440,5440,5440,0
20240222,155100,55043550,5440,5440,5440,5440,0
20240222,155000,55043550,5440,5440,5440,5440,156
20240222,154900,55043550,5440,5440,5440,5440,0
20240222,154800,55043550,5440,5440,5440,5440,0
20240222,154700,55043550,5440,5440,5440,5440,0
20240222,154600,55043550,5440,5440,5440,5440,0
20240222,154500,55043550,5440,5440,5440,5440,0
20240222,154400,55043550,5440,5440,5440,5440,0
20240222,154300,55043550,5440,5440,5440,5440,0
20240222,154200,55043550,5440,5440,5440,5440,0
20240222,154100,55043550,5440,5440,5440,5440,0
20240222,154000,55043550,5440,5440,5440,5440,0
20240222,153900,55043550,5440,5440,5440,5440,0
20240222,153800,55043550,5440,5440,5440,5440,0
20240222,153700,55043550,5440,5440,5440,5440,0
20240222,153600,55043550,5440,5440,5440,5440,0
20240222,153500,55043550,5440,5440,5440,5440,0
20240222,153400,55043550,5440,5440,5440,5440,0
20240222,153300,55043550,5440,5440,5440,5440,0
20240222,153200,55043550,5440,5440,5440,5440,0
20240222,153100,55043550,5440,5440,5440,5440,0
20240222,153000,55043550,5440,5440,5440,5440,156
20240222,152900,54194910,5440,5440,5440,5440,0
20240222,152800,54194910,5440,5440,5440,5440,0
20240222,152700,54194910,5440,5440,5440,5440,0
20240222,152600,54194910,5440,5440,5440,5440,0
20240222,152500,54194910,5440,5440,5440,5440,0
20240222,152400,54194910,5440,5440,5440,5440,0
20240222,152300,54194910,5440,5440,5440,5440,0
20240222,152200,54194910,5440,5440,5440,5440,0
20240222,152100,54194910,5440,5440,5440,5440,0
20240222,152000,54194910,5440,5440,5440,5440,0
20240222,151900,54194910,5440,5440,5440,5440,0
20240222,151800,54194910,5440,5440,5440,5440,22
20240222,151700,54075230,5440,5440,5440,5440,0
20240222,151600,54075230,5440,5440,5440,5440,0
20240222,151500,54075230,5440,5440,5440,5440,0
20240222,151400,54075230,5440,5440,5440,5440,0
20240222,151300,54075230,5440,5440,5440,5440,6
20240222,151200,54042590,5440,5440,5440,5440,0
20240222,151100,54042590,5440,5440,5440,5440,300
20240222,151000,52410590,5440,5440,5440,5440,0
20240222,150900,52410590,5440,5440,5440,5440,250
20240222,150800,51050590,5440,5440,5440,5440,14
20240222,150700,50974430,5440,5440,5440,5440,0
20240222,150600,50974430,5440,5440,5440,5440,0
20240222,150500,50974430,5440,5440,5440,5440,1
20240222,150400,50968990,5470,5470,5470,5470,0
20240222,150300,50968990,5470,5470,5470,5470,0
20240222,150200,50968990,5470,5470,5470,5470,0
20240222,150100,50968990,5470,5470,5470,5470,0
20240222,150000,50968990,5470,5470,5470,5470,0
20240222,145900,50968990,5470,5470,5470,5470,0
20240222,145800,50968990,5470,5470,5470,5470,0
20240222,145700,50968990,5470,5470,5470,5470,1
20240222,145600,50963520,5440,5440,5440,5440,0
20240222,145500,50963520,5440,5440,5440,5440,0
20240222,145400,50963520,5440,5440,5440,5440,330
20240222,145300,49168320,5440,5440,5440,5440,0
20240222,145200,49168320,5440,5450,5450,5440,1587
20240222,145100,40531740,5430,5440,5440,5430,1000
20240222,145000,35101660,5440,5440,5440,5440,400
20240222,144900,32925660,5440,5440,5440,5440,0
20240222,144800,32925660,5440,5440,5440,5440,0
20240222,144700,32925660,5440,5440,5440,5440,0
20240222,144600,32925660,5440,5440,5440,5440,0
20240222,144500,32925660,5440,5440,5440,5440,154
20240222,144400,32087900,5440,5440,5440,5440,222
20240222,144300,30880220,5450,5450,5450,5450,0
20240222,144200,30880220,5450,5450,5450,5450,0
20240222,144100,30880220,5450,5450,5450,5450,0
20240222,144000,30880220,5450,5450,5450,5450,0
20240222,143900,30880220,5450,5450,5450,5450,0
20240222,143800,30880220,5450,5450,5450,5450,2
20240222,143700,30869320,5460,5460,5460,5460,0
20240222,143600,30869320,5460,5460,5460,5460,0
20240222,143500,30869320,5460,5460,5460,5460,0
20240222,143400,30869320,5460,5460,5460,5460,0
20240222,143300,30869320,5460,5460,5460,5460,800
20240222,143200,26501320,5470,5470,5470,5470,0
20240222,143100,26501320,5470,5470,5470,5470,35
20240222,143000,26309870,5470,5470,5470,5470,0
20240222,142900,26309870,5470,5470,5470,5470,0
20240222,142800,26309870,5470,5470,5470,5470,0
20240222,142700,26309870,5470,5470,5470,5470,0
20240222,142600,26309870,5470,5470,5470,5470,0
20240222,142500,26309870,5470,5470,5470,5470,0
20240222,142400,26309870,5470,5470,5470,5470,0
20240222,142300,26309870,5470,5470,5470,5470,0
20240222,142200,26309870,5470,5470,5470,5470,0
20240222,142100,26309870,5470,5470,5470,5470,0
20240222,142000,26309870,5470,5470,5470,5470,0
20240222,141900,26309870,5470,5470,5470,5470,0
20240222,141800,26309870,5470,5440,5470,5440,124
20240222,141700,25633630,5440,5440,5440,5440,9
20240222,141600,25584670,5440,5440,5440,5440,0
20240222,141500,25584670,5440,5440,5440,5440,0
20240222,141400,25584670,5440,5440,5440,5440,0
20240222,141300,25584670,5440,5440,5440,5440,0
20240222,141200,25584670,5440,5440,5440,5440,0
20240222,141100,25584670,5440,5440,5440,5440,0
20240222,141000,25584670,5440,5440,5440,5440,0
20240222,140900,25584670,5440,5440,5440,5440,0
20240222,140800,25584670,5440,5440,5440,5440,0
20240222,140700,25584670,5440,5440,5440,5440,21
20240222,140600,25470430,5440,5450,5450,5440,588
20240222,140500,22271420,5450,5450,5450,5450,0
20240222,140400,22271420,5450,5450,5450,5450,0
20240222,140300,22271420,5450,5450,5450,5450,0
20240222,140200,22271420,5450,5450,5450,5450,0
20240222,140100,22271420,5450,5450,5450,5450,0
20240222,140000,22271420,5450,5450,5450,5450,0
20240222,135900,22271420,5450,5450,5450,5450,0
20240222,135800,22271420,5450,5450,5450,5450,0
20240222,135700,22271420,5450,5450,5450,5450,0
20240222,135600,22271420,5450,5450,5450,5450,0
20240222,135500,22271420,5450,5450,5450,5450,0
20240222,135400,22271420,5450,5450,5450,5450,0
20240222,135300,22271420,5450,5450,5450,5450,0
20240222,135200,22271420,5450,5450,5450,5450,0
20240222,135100,22271420,5450,5450,5450,5450,0
20240222,135000,22271420,5450,5450,5450,5450,0
20240222,134900,22271420,5450,5450,5450,5450,0
20240222,134800,22271420,5450,5450,5450,5450,204
20240222,134700,21159620,5450,5450,5450,5450,0
20240222,134600,21159620,5450,5450,5450,5450,0
20240222,134500,21159620,5450,5450,5450,5450,0
20240222,134400,21159620,5450,5450,5450,5450,0
20240222,134300,21159620,5450,5450,5450,5450,0
20240222,134200,21159620,5450,5450,5450,5450,0
20240222,134100,21159620,5450,5450,5450,5450,0
20240222,134000,21159620,5450,5450,5450,5450,0
20240222,133900,21159620,5450,5450,5450,5450,0
20240222,133800,21159620,5450,5450,5450,5450,0
20240222,133700,21159620,5450,5450,5450,5450,0
20240222,133600,21159620,5450,5450,5450,5450,0
20240222,133500,21159620,5450,5450,5450,5450,0
20240222,133400,21159620,5450,5450,5450,5450,0
20240222,133300,21159620,5450,5450,5450,5450,0
20240222,133200,21159620,5450,5450,5450,5450,0
20240222,133100,21159620,5450,5450,5450,5450,0
20240222,133000,21159620,5450,5450,5450,5450,0
20240222,132900,21159620,5450,5450,5450,5450,0
20240222,132800,21159620,5450,5450,5450,5450,0
20240222,132700,21159620,5450,5450,5450,5450,0
20240222,132600,21159620,5450,5450,5450,5450,0
20240222,132500,21159620,5450,5450,5450,5450,0
20240222,132400,21159620,5450,5450,5450,5450,0
20240222,132300,21159620,5450,5450,5450,5450,0
20240222,132200,21159620,5450,5450,5450,5450,0
20240222,132100,21159620,5450,5450,5450,5450,3
20240222,132000,21143270,5440,5440,5440,5440,0
20240222,131900,21143270,5440,5440,5440,5440,90
20240222,131800,20653670,5440,5440,5440,5440,1
20240222,131700,20648230,5440,5440,5440,5440,100
20240222,131600,20104230,5440,5440,5440,5440,0
20240222,131500,20104230,5440,5440,5440,5440,0
20240222,131400,20104230,5440,5440,5440,5440,0
20240222,131300,20104230,5440,5440,5440,5440,0
20240222,131200,20104230,5440,5440,5440,5440,0
20240222,131100,20104230,5440,5440,5440,5440,10
20240222,131000,20049830,5440,5440,5440,5440,500
20240222,130900,17329830,5440,5440,5440,5440,2
20240222,130800,17318950,5450,5450,5450,5450,0
20240222,130700,17318950,5450,5450,5450,5450,0
20240222,130600,17318950,5450,5450,5450,5450,0
20240222,130500,17318950,5450,5450,5450,5450,0
20240222,130400,17318950,5450,5450,5450,5450,0
20240222,130300,17318950,5450,5450,5450,5450,0
20240222,130200,17318950,5450,5450,5450,5450,0
20240222,130100,17318950,5450,5450,5450,5450,0
20240222,130000,17318950,5450,5450,5450,5450,0
20240222,125900,17318950,5450,5450,5450,5450,0
20240222,125800,17318950,5450,5450,5450,5450,0
20240222,125700,17318950,5450,5450,5450,5450,0
20240222,125600,17318950,5450,5450,5450,5450,0
20240222,125500,17318950,5450,5450,5450,5450,0
20240222,125400,17318950,5450,5450,5450,5450,0
20240222,125300,17318950,5450,5450,5450,5450,347
20240222,125200,15427800,5450,5450,5450,5450,0
20240222,125100,15427800,5450,5450,5450,5450,0
20240222,125000,15427800,5450,5450,5450,5450,0
20240222,124900,15427800,5450,5450,5450,5450,0
20240222,124800,15427800,5450,5450,5450,5450,0
20240222,124700,15427800,5450,5450,5450,5450,0
20240222,124600,15427800,5450,5450,5450,5450,0
20240222,124500,15427800,5450,5450,5450,5450,0
20240222,124400,15427800,5450,5450,5450,5450,0
20240222,124300,15427800,5450,5450,5450,5450,0
20240222,124200,15427800,5450,5450,5450,5450,0
20240222,124100,15427800,5450,5450,5450,5450,3
20240222,124000,15411450,5450,5450,5450,5450,0
20240222,123900,15411450,5450,5450,5450,5450,0
20240222,123800,15411450,5450,5450,5450,5450,0
20240222,123700,15411450,5450,5450,5450,5450,1
20240222,123600,15406000,5450,5450,5450,5450,15
20240222,123500,15324250,5450,5450,5450,5450,15
20240222,123400,15242500,5450,5450,5450,5450,413
20240222,123300,12991650,5450,5450,5450,5450,0
20240222,123200,12991650,5450,5460,5460,5450,30
20240222,123100,12828050,5460,5460,5460,5460,0
20240222,123000,12828050,5460,5460,5460,5460,0
20240222,122900,12828050,5460,5460,5460,5460,0
20240222,122800,12828050,5460,5460,5460,5460,0
20240222,122700,12828050,5460,5460,5460,5460,0
20240222,122600,12828050,5460,5460,5460,5460,0
20240222,122500,12828050,5460,5460,5460,5460,0
20240222,122400,12828050,5460,5460,5460,5460,0
20240222,122300,12828050,5460,5460,5460,5460,0
20240222,122200,12828050,5460,5460,5460,5460,0
20240222,122100,12828050,5460,5460,5460,5460,0
20240222,122000,12828050,5460,5460,5460,5460,0
20240222,121900,12828050,5460,5460,5460,5460,0
20240222,121800,12828050,5460,5460,5460,5460,0
20240222,121700,12828050,5460,5460,5460,5460,0
20240222,121600,12828050,5460,5460,5460,5460,0
20240222,121500,12828050,5460,5460,5460,5460,0
20240222,121400,12828050,5460,5460,5460,5460,0
20240222,121300,12828050,5460,5460,5460,5460,0
20240222,121200,12828050,5460,5460,5460,5460,0
20240222,121100,12828050,5460,5460,5460,5460,0
20240222,121000,12828050,5460,5460,5460,5460,0
20240222,120900,12828050,5460,5460,5460,5460,0
20240222,120800,12828050,5460,5460,5460,5460,1
20240222,120700,12822590,5450,5450,5450,5450,0
20240222,120600,12822590,5450,5450,5450,5450,0
20240222,120500,12822590,5450,5450,5450,5450,0
20240222,120400,12822590,5450,5450,5450,5450,0
20240222,120300,12822590,5450,5450,5450,5450,0
20240222,120200,12822590,5450,5450,5450,5450,0
20240222,120100,12822590,5450,5450,5450,5450,0
20240222,120000,12822590,5450,5450,5450,5450,0
20240222,115900,12822590,5450,5450,5450,5450,0
20240222,115800,12822590,5450,5450,5450,5450,0
20240222,115700,12822590,5450,5450,5450,5450,0
20240222,115600,12822590,5450,5450,5450,5450,0
20240222,115500,12822590,5450,5450,5450,5450,0
20240222,115400,12822590,5450,5450,5450,5450,0
20240222,115300,12822590,5450,5450,5450,5450,0
20240222,115200,12822590,5450,5450,5450,5450,0
20240222,115100,12822590,5450,5450,5450,5450,0
20240222,115000,12822590,5450,5450,5450,5450,0
20240222,114900,12822590,5450,5450,5450,5450,0
20240222,114800,12822590,5450,5450,5450,5450,0
20240222,114700,12822590,5450,5450,5450,5450,0
20240222,114600,12822590,5450,5450,5450,5450,0
20240222,114500,12822590,5450,5450,5450,5450,0
20240222,114400,12822590,5450,5450,5450,5450,0
20240222,114300,12822590,5450,5450,5450,5450,0
20240222,114200,12822590,5450,5450,5450,5450,1
20240222,114100,12817140,5450,5450,5450,5450,1
20240222,114000,12811690,5450,5450,5450,5450,30
20240222,113900,12648190,5450,5450,5450,5450,0
20240222,113800,12648190,5450,5450,5450,5450,0
20240222,113700,12648190,5450,5450,5450,5450,0
20240222,113600,12648190,5450,5450,5450,5450,0
20240222,113500,12648190,5450,5460,5460,5450,636
20240222,113400,9181910,5460,5460,5460,5460,0
20240222,113300,9181910,5460,5460,5460,5460,0
20240222,113200,9181910,5460,5460,5460,5460,0
20240222,113100,9181910,5460,5460,5460,5460,1
20240222,113000,9176450,5450,5450,5450,5450,0
20240222,112900,9176450,5450,5450,5450,5450,0
20240222,112800,9176450,5450,5450,5450,5450,0
20240222,112700,9176450,5450,5450,5450,5450,0
20240222,112600,9176450,5450,5450,5450,5450,0
20240222,112500,9176450,5450,5450,5450,5450,0
20240222,112400,9176450,5450,5450,5450,5450,0
20240222,112300,9176450,5450,5450,5450,5450,0
20240222,112200,9176450,5450,5450,5450,5450,0
20240222,112100,9176450,5450,5450,5450,5450,0
20240222,112000,9176450,5450,5450,5450,5450,0
20240222,111900,9176450,5450,5450,5450,5450,2
20240222,111800,9165550,5450,5450,5450,5450,0
20240222,111700,9165550,5450,5450,5450,5450,0
20240222,111600,9165550,5450,5450,5450,5450,0
20240222,111500,9165550,5450,5450,5450,5450,0
20240222,111400,9165550,5450,5450,5450,5450,0
20240222,111300,9165550,5450,5450,5450,5450,0
20240222,111200,9165550,5450,5450,5450,5450,0
20240222,111100,9165550,5450,5450,5450,5450,0
20240222,111000,9165550,5450,5450,5450,5450,1
20240222,110900,9160100,5450,5450,5450,5450,0
20240222,110800,9160100,5450,5450,5450,5450,0
20240222,110700,9160100,5450,5450,5450,5450,0
20240222,110600,9160100,5450,5450,5450,5450,0
20240222,110500,9160100,5450,5450,5450,5450,0
20240222,110400,9160100,5450,5450,5450,5450,0
20240222,110300,9160100,5450,5450,5450,5450,0
20240222,110200,9160100,5450,5450,5450,5450,0
20240222,110100,9160100,5450,5450,5450,5450,0
20240222,110000,9160100,5450,5450,5450,5450,1
20240222,105900,9154650,5450,5440,5450,5440,21
20240222,105800,9040400,5440,5460,5460,5440,23
20240222,105700,8915140,5470,5470,5470,5470,0
20240222,105600,8915140,5470,5470,5470,5470,0
20240222,105500,8915140,5470,5470,5470,5470,0
20240222,105400,8915140,5470,5470,5470,5470,0
20240222,105300,8915140,5470,5470,5470,5470,0
20240222,105200,8915140,5470,5470,5470,5470,0
20240222,105100,8915140,5470,5470,5470,5470,20
20240222,105000,8805740,5470,5470,5470,5470,0
20240222,104900,8805740,5470,5470,5470,5470,0
20240222,104800,8805740,5470,5470,5470,5470,0
20240222,104700,8805740,5470,5470,5470,5470,0
20240222,104600,8805740,5470,5470,5470,5470,0
20240222,104500,8805740,5470,5470,5470,5470,0
20240222,104400,8805740,5470,5470,5470,5470,0
20240222,104300,8805740,5470,5470,5470,5470,1
20240222,104200,8800270,5440,5440,5440,5440,0
20240222,104100,8800270,5440,5440,5440,5440,0
20240222,104000,8800270,5440,5440,5440,5440,0
20240222,103900,8800270,5440,5440,5440,5440,0
20240222,103800,8800270,5440,5440,5440,5440,0
20240222,103700,8800270,5440,5450,5450,5440,58
20240222,103600,8484250,5450,5460,5460,5450,215
20240222,103500,7312450,5460,5460,5460,5460,0
20240222,103400,7312450,5460,5460,5460,5460,3
20240222,103300,7296070,5480,5480,5480,5480,57
20240222,103200,6983710,5480,5480,5480,5480,0
20240222,103100,6983710,5480,5480,5480,5480,0
20240222,103000,6983710,5480,5480,5480,5480,0
20240222,102900,6983710,5480,5480,5480,5480,0
20240222,102800,6983710,5480,5480,5480,5480,0
20240222,102700,6983710,5480,5480,5480,5480,0
20240222,102600,6983710,5480,5480,5480,5480,0
20240222,102500,6983710,5480,5470,5480,5460,88
20240222,102400,6502610,5480,5480,5480,5480,0
20240222,102300,6502610,5480,5480,5480,5480,0
20240222,102200,6502610,5480,5480,5480,5480,0
20240222,102100,6502610,5480,5480,5480,5480,0
20240222,102000,6502610,5480,5480,5480,5480,0
20240222,101900,6502610,5480,5480,5480,5480,25
20240222,101800,6365610,5480,5480,5480,5480,2
20240222,101700,6354650,5480,5480,5480,5480,25
20240222,101600,6217650,5480,5480,5480,5480,4
20240222,101500,6195730,5480,5470,5480,5470,95
20240222,101400,5675640,5480,5480,5480,5480,0
20240222,101300,5675640,5480,5480,5480,5480,1
20240222,101200,5670160,5490,5490,5490,5490,0
20240222,101100,5670160,5490,5490,5490,5490,0
20240222,101000,5670160,5490,5490,5490,5490,0
20240222,100900,5670160,5490,5490,5490,5490,0
20240222,100800,5670160,5490,5490,5490,5490,1
20240222,100700,5664670,5480,5480,5480,5480,0
20240222,100600,5664670,5480,5480,5480,5480,1
20240222,100500,5659190,5480,5480,5480,5480,0
20240222,100400,5659190,5480,5480,5480,5480,0
20240222,100300,5659190,5480,5480,5480,5480,0
20240222,100200,5659190,5480,5480,5480,5480,36
20240222,100100,5461910,5480,5480,5480,5480,3
20240222,100000,5445470,5470,5470,5470,5470,0
20240222,095900,5445470,5470,5470,5470,5470,0
20240222,095800,5445470,5470,5470,5470,5470,0
20240222,095700,5445470,5470,5470,5470,5470,0
20240222,095600,5445470,5470,5470,5470,5470,0
20240222,095500,5445470,5470,5470,5470,5470,0
20240222,095400,5445470,5470,5470,5470,5470,0
20240222,095300,5445470,5470,5470,5470,5470,0
20240222,095200,5445470,5470,5470,5470,5470,0
20240222,095100,5445470,5470,5470,5470,5470,0
20240222,095000,5445470,5470,5470,5470,5470,14
20240222,094900,5368890,5470,5470,5470,5470,0
20240222,094800,5368890,5470,5470,5470,5470,0
20240222,094700,5368890,5470,5470,5470,5470,462
20240222,094600,2841750,5500,5500,5500,5500,0
20240222,094500,2841750,5500,5500,5500,5500,0
20240222,094400,2841750,5500,5500,5500,5500,0
20240222,094300,2841750,5500,5500,5500,5500,0
20240222,094200,2841750,5500,5500,5500,5500,0
20240222,094100,2841750,5500,5500,5500,5500,0
20240222,094000,2841750,5500,5500,5500,5500,0
20240222,093900,2841750,5500,5500,5500,5500,0
20240222,093800,2841750,5500,5500,5500,5500,4
20240222,093700,2819750,5470,5470,5470,5470,0
20240222,093600,2819750,5470,5470,5470,5470,96
20240222,093500,2294630,5470,5470,5470,5470,0
20240222,093400,2294630,5470,5470,5470,5470,50
20240222,093300,2021130,5470,5470,5470,5470,54
20240222,093200,1725750,5510,5510,5510,5510,0
20240222,093100,1725750,5510,5510,5510,5510,0
20240222,093000,1725750,5510,5510,5510,5510,0
20240222,092900,1725750,5510,5510,5510,5510,0
20240222,092800,1725750,5510,5510,5510,5510,0
20240222,092700,1725750,5510,5510,5510,5510,0
20240222,092600,1725750,5510,5510,5510,5510,0
20240222,092500,1725750,5510,5510,5510,5510,0
20240222,092400,1725750,5510,5510,5510,5510,0
20240222,092300,1725750,5510,5510,5510,5510,0
20240222,092200,1725750,5510,5510,5510,5510,0
20240222,092100,1725750,5510,5510,5510,5510,0
20240222,092000,1725750,5510,5510,5510,5510,0
20240222,091900,1725750,5510,5510,5510,5510,0
20240222,091800,1725750,5510,5510,5510,5510,0
20240222,091700,1725750,5510,5510,5510,5510,0
20240222,091600,1725750,5510,5510,5510,5510,0
20240222,091500,1725750,5510,5510,5510,5510,0
20240222,091400,1725750,5510,5510,5510,5510,0
20240222,091300,1725750,5510,5510,5510,5510,0
20240222,091200,1725750,5510,5510,5510,5510,10
20240222,091100,1670650,5530,5530,5530,5530,0
20240222,091000,1670650,5530,5530,5530,5530,0
20240222,090900,1670650,5530,5530,5530,5530,0
20240222,090800,1670650,5530,5530,5530,5530,0
20240222,090700,1670650,5530,5530,5530,5530,0
20240222,090600,1670650,5530,5520,5530,5520,174
20240222,090500,709500,5500,5500,5500,5500,0
20240222,090400,709500,5500,5500,5500,5500,0
20240222,090300,709500,5500,5500,5500,5500,0
20240222,090200,709500,5500,5500,5500,5500,0
20240222,090100,709500,5500,5500,5500,5500,0
20240222,090000,709500,5500,5500,5500,5500,129