KissMeData/024090/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190700,160859860,11150,11150,11150,11150,774
20240221,190600,160859860,11150,11150,11150,11150,0
20240221,190500,160859860,11150,11150,11150,11150,0
20240221,190400,160859860,11150,11150,11150,11150,0
20240221,190300,160859860,11150,11150,11150,11150,0
20240221,190200,160859860,11150,11150,11150,11150,0
20240221,190100,160859860,11150,11150,11150,11150,0
20240221,190000,160859860,11150,11150,11150,11150,0
20240221,185900,160859860,11150,11150,11150,11150,0
20240221,185800,160859860,11150,11150,11150,11150,0
20240221,185700,160859860,11150,11150,11150,11150,0
20240221,185600,160859860,11150,11150,11150,11150,0
20240221,185500,160859860,11150,11150,11150,11150,0
20240221,185400,160859860,11150,11150,11150,11150,0
20240221,185300,160859860,11150,11150,11150,11150,0
20240221,185200,160859860,11150,11150,11150,11150,0
20240221,185100,160859860,11150,11150,11150,11150,0
20240221,185000,160859860,11150,11150,11150,11150,0
20240221,184900,160859860,11150,11150,11150,11150,0
20240221,184800,160859860,11150,11150,11150,11150,0
20240221,184700,160859860,11150,11150,11150,11150,0
20240221,184600,160859860,11150,11150,11150,11150,0
20240221,184500,160859860,11150,11150,11150,11150,0
20240221,184400,160859860,11150,11150,11150,11150,0
20240221,184300,160859860,11150,11150,11150,11150,0
20240221,184200,160859860,11150,11150,11150,11150,0
20240221,184100,160859860,11150,11150,11150,11150,0
20240221,184000,160859860,11150,11150,11150,11150,0
20240221,183900,160859860,11150,11150,11150,11150,0
20240221,183800,160859860,11150,11150,11150,11150,0
20240221,183700,160859860,11150,11150,11150,11150,774
20240221,183600,160859860,11150,11150,11150,11150,0
20240221,183500,160859860,11150,11150,11150,11150,0
20240221,183400,160859860,11150,11150,11150,11150,0
20240221,183300,160859860,11150,11150,11150,11150,0
20240221,183200,160859860,11150,11150,11150,11150,0
20240221,183100,160859860,11150,11150,11150,11150,0
20240221,183000,160859860,11150,11150,11150,11150,0
20240221,182900,160859860,11150,11150,11150,11150,0
20240221,182800,160859860,11150,11150,11150,11150,0
20240221,182700,160859860,11150,11150,11150,11150,0
20240221,182600,160859860,11150,11150,11150,11150,0
20240221,182500,160859860,11150,11150,11150,11150,0
20240221,182400,160859860,11150,11150,11150,11150,0
20240221,182300,160859860,11150,11150,11150,11150,0
20240221,182200,160859860,11150,11150,11150,11150,0
20240221,182100,160859860,11150,11150,11150,11150,0
20240221,182000,160859860,11150,11150,11150,11150,0
20240221,181900,160859860,11150,11150,11150,11150,0
20240221,181800,160859860,11150,11150,11150,11150,0
20240221,181700,160859860,11150,11150,11150,11150,0
20240221,181600,160859860,11150,11150,11150,11150,0
20240221,181500,160859860,11150,11150,11150,11150,0
20240221,181400,160859860,11150,11150,11150,11150,0
20240221,181300,160859860,11150,11150,11150,11150,0
20240221,181200,160859860,11150,11150,11150,11150,0
20240221,181100,160859860,11150,11150,11150,11150,0
20240221,181000,160859860,11150,11150,11150,11150,0
20240221,180900,160859860,11150,11150,11150,11150,0
20240221,180800,160859860,11150,11150,11150,11150,0
20240221,180700,160859860,11150,11150,11150,11150,774
20240221,180600,160859860,11150,11150,11150,11150,0
20240221,180500,160859860,11150,11150,11150,11150,0
20240221,180400,160859860,11150,11150,11150,11150,0
20240221,180300,160859860,11150,11150,11150,11150,0
20240221,180200,160859860,11150,11150,11150,11150,0
20240221,180100,160859860,11150,11150,11150,11150,0
20240221,180000,160859860,11150,11150,11150,11150,0
20240221,175900,160859860,11150,11150,11150,11150,0
20240221,175800,160859860,11150,11150,11150,11150,0
20240221,175700,160859860,11150,11150,11150,11150,0
20240221,175600,160859860,11150,11150,11150,11150,0
20240221,175500,160859860,11150,11150,11150,11150,0
20240221,175400,160859860,11150,11150,11150,11150,0
20240221,175300,160859860,11150,11150,11150,11150,0
20240221,175200,160859860,11150,11150,11150,11150,0
20240221,175100,160859860,11150,11150,11150,11150,0
20240221,175000,160859860,11150,11150,11150,11150,0
20240221,174900,160859860,11150,11150,11150,11150,0
20240221,174800,160859860,11150,11150,11150,11150,0
20240221,174700,160859860,11150,11150,11150,11150,0
20240221,174600,160859860,11150,11150,11150,11150,0
20240221,174500,160859860,11150,11150,11150,11150,0
20240221,174400,160859860,11150,11150,11150,11150,0
20240221,174300,160859860,11150,11150,11150,11150,0
20240221,174200,160859860,11150,11150,11150,11150,0
20240221,174100,160859860,11150,11150,11150,11150,0
20240221,174000,160859860,11150,11150,11150,11150,0
20240221,173900,160859860,11150,11150,11150,11150,0
20240221,173800,160859860,11150,11150,11150,11150,0
20240221,173700,160859860,11150,11150,11150,11150,774
20240221,173600,160859860,11150,11150,11150,11150,0
20240221,173500,160859860,11150,11150,11150,11150,0
20240221,173400,160859860,11150,11150,11150,11150,0
20240221,173300,160859860,11150,11150,11150,11150,0
20240221,173200,160859860,11150,11150,11150,11150,0
20240221,173100,160859860,11150,11150,11150,11150,0
20240221,173000,160859860,11150,11150,11150,11150,0
20240221,172900,160859860,11150,11150,11150,11150,0
20240221,172800,160859860,11150,11150,11150,11150,0
20240221,172700,160859860,11150,11150,11150,11150,0
20240221,172600,160859860,11150,11150,11150,11150,0
20240221,172500,160859860,11150,11150,11150,11150,0
20240221,172400,160859860,11150,11150,11150,11150,0
20240221,172300,160859860,11150,11150,11150,11150,0
20240221,172200,160859860,11150,11150,11150,11150,0
20240221,172100,160859860,11150,11150,11150,11150,0
20240221,172000,160859860,11150,11150,11150,11150,0
20240221,171900,160859860,11150,11150,11150,11150,0
20240221,171800,160859860,11150,11150,11150,11150,0
20240221,171700,160859860,11150,11150,11150,11150,0
20240221,171600,160859860,11150,11150,11150,11150,0
20240221,171500,160859860,11150,11150,11150,11150,0
20240221,171400,160859860,11150,11150,11150,11150,0
20240221,171300,160859860,11150,11150,11150,11150,0
20240221,171200,160859860,11150,11150,11150,11150,0
20240221,171100,160859860,11150,11150,11150,11150,0
20240221,171000,160859860,11150,11150,11150,11150,0
20240221,170900,160859860,11150,11150,11150,11150,0
20240221,170800,160859860,11150,11150,11150,11150,0
20240221,170700,160859860,11150,11150,11150,11150,774
20240221,170600,160859860,11150,11150,11150,11150,0
20240221,170500,160859860,11150,11150,11150,11150,0
20240221,170400,160859860,11150,11150,11150,11150,0
20240221,170300,160859860,11150,11150,11150,11150,0
20240221,170200,160859860,11150,11150,11150,11150,0
20240221,170100,160859860,11150,11150,11150,11150,0
20240221,170000,160859860,11150,11150,11150,11150,0
20240221,165900,160859860,11150,11150,11150,11150,0
20240221,165800,160859860,11150,11150,11150,11150,0
20240221,165700,160859860,11150,11150,11150,11150,0
20240221,165600,160859860,11150,11150,11150,11150,0
20240221,165500,160859860,11150,11150,11150,11150,0
20240221,165400,160859860,11150,11150,11150,11150,0
20240221,165300,160859860,11150,11150,11150,11150,0
20240221,165200,160859860,11150,11150,11150,11150,0
20240221,165100,160859860,11150,11150,11150,11150,0
20240221,165000,160859860,11150,11150,11150,11150,0
20240221,164900,160859860,11150,11150,11150,11150,0
20240221,164800,160859860,11150,11150,11150,11150,0
20240221,164700,160859860,11150,11150,11150,11150,0
20240221,164600,160859860,11150,11150,11150,11150,0
20240221,164500,160859860,11150,11150,11150,11150,0
20240221,164400,160859860,11150,11150,11150,11150,0
20240221,164300,160859860,11150,11150,11150,11150,0
20240221,164200,160859860,11150,11150,11150,11150,0
20240221,164100,160859860,11150,11150,11150,11150,0
20240221,164000,160859860,11150,11150,11150,11150,0
20240221,163900,160859860,11150,11150,11150,11150,0
20240221,163800,160859860,11150,11150,11150,11150,0
20240221,163700,160859860,11150,11150,11150,11150,774
20240221,163600,160859860,11150,11150,11150,11150,0
20240221,163500,160859860,11150,11150,11150,11150,0
20240221,163400,160859860,11150,11150,11150,11150,0
20240221,163300,160859860,11150,11150,11150,11150,0
20240221,163200,160859860,11150,11150,11150,11150,0
20240221,163100,160859860,11150,11150,11150,11150,0
20240221,163000,160859860,11150,11150,11150,11150,0
20240221,162900,160859860,11150,11150,11150,11150,0
20240221,162800,160859860,11150,11150,11150,11150,0
20240221,162700,160859860,11150,11150,11150,11150,0
20240221,162600,160859860,11150,11150,11150,11150,0
20240221,162500,160859860,11150,11150,11150,11150,0
20240221,162400,160859860,11150,11150,11150,11150,0
20240221,162300,160859860,11150,11150,11150,11150,0
20240221,162200,160859860,11150,11150,11150,11150,0
20240221,162100,160859860,11150,11150,11150,11150,0
20240221,162000,160859860,11150,11150,11150,11150,0
20240221,161900,160859860,11150,11150,11150,11150,0
20240221,161800,160859860,11150,11150,11150,11150,0
20240221,161700,160859860,11150,11150,11150,11150,0
20240221,161600,160859860,11150,11150,11150,11150,0
20240221,161500,160859860,11150,11150,11150,11150,0
20240221,161400,160859860,11150,11150,11150,11150,0
20240221,161300,160859860,11150,11150,11150,11150,0
20240221,161200,160859860,11150,11150,11150,11150,0
20240221,161100,160859860,11150,11150,11150,11150,0
20240221,161000,160859860,11150,11150,11150,11150,0
20240221,160900,160859860,11150,11150,11150,11150,0
20240221,160800,160859860,11150,11150,11150,11150,0
20240221,160700,160859860,11150,11150,11150,11150,774
20240221,160600,160859860,11150,11150,11150,11150,0
20240221,160500,160859860,11150,11150,11150,11150,0
20240221,160400,160859860,11150,11150,11150,11150,0
20240221,160300,160859860,11150,11150,11150,11150,0
20240221,160200,160859860,11150,11150,11150,11150,0
20240221,160100,160859860,11150,11150,11150,11150,0
20240221,160000,160859860,11150,11150,11150,11150,0
20240221,155900,160859860,11150,11150,11150,11150,0
20240221,155800,160859860,11150,11150,11150,11150,0
20240221,155700,160859860,11150,11150,11150,11150,0
20240221,155600,160859860,11150,11150,11150,11150,0
20240221,155500,160859860,11150,11150,11150,11150,0
20240221,155400,160859860,11150,11150,11150,11150,0
20240221,155300,160859860,11150,11150,11150,11150,0
20240221,155200,160859860,11150,11150,11150,11150,0
20240221,155100,160859860,11150,11150,11150,11150,0
20240221,155000,160859860,11150,11150,11150,11150,0
20240221,154900,160859860,11150,11150,11150,11150,0
20240221,154800,160859860,11150,11150,11150,11150,0
20240221,154700,160859860,11150,11150,11150,11150,0
20240221,154600,160859860,11150,11150,11150,11150,0
20240221,154500,160859860,11150,11150,11150,11150,0
20240221,154400,160859860,11150,11150,11150,11150,0
20240221,154300,160859860,11150,11150,11150,11150,0
20240221,154200,160859860,11150,11150,11150,11150,0
20240221,154100,160859860,11150,11150,11150,11150,0
20240221,154000,160859860,11150,11150,11150,11150,0
20240221,153900,160859860,11150,11150,11150,11150,0
20240221,153800,160859860,11150,11150,11150,11150,0
20240221,153700,160859860,11150,11150,11150,11150,774
20240221,153600,160859860,11150,11150,11150,11150,0
20240221,153500,160859860,11150,11150,11150,11150,0
20240221,153400,160859860,11150,11150,11150,11150,0
20240221,153300,160859860,11150,11150,11150,11150,0
20240221,153200,160859860,11150,11150,11150,11150,0
20240221,153100,160859860,11150,11150,11150,11150,0
20240221,153000,160859860,11150,11150,11150,11150,774
20240221,152900,152229760,11150,11150,11150,11150,0
20240221,152800,152229760,11150,11150,11150,11150,0
20240221,152700,152229760,11150,11150,11150,11150,0
20240221,152600,152229760,11150,11150,11150,11150,0
20240221,152500,152229760,11150,11150,11150,11150,0
20240221,152400,152229760,11150,11150,11150,11150,0
20240221,152300,152229760,11150,11150,11150,11150,0
20240221,152200,152229760,11150,11150,11150,11150,0
20240221,152100,152229760,11150,11150,11150,11150,0
20240221,152000,152229760,11150,11150,11150,11150,0
20240221,151900,152229760,11150,11150,11150,11150,0
20240221,151800,152229760,11150,11160,11170,11130,1229
20240221,151700,138527200,11200,11170,11200,11170,2
20240221,151600,138504830,11170,11170,11170,11170,140
20240221,151500,136941030,11170,11220,11220,11170,569
20240221,151400,130579970,11220,11220,11220,11220,0
20240221,151300,130579970,11220,11220,11220,11220,0
20240221,151200,130579970,11220,11220,11220,11220,13
20240221,151100,130434110,11200,11200,11200,11200,0
20240221,151000,130434110,11200,11200,11200,11200,0
20240221,150900,130434110,11200,11200,11200,11200,0
20240221,150800,130434110,11200,11200,11200,11200,0
20240221,150700,130434110,11200,11200,11200,11200,0
20240221,150600,130434110,11200,11200,11200,11200,0
20240221,150500,130434110,11200,11200,11200,11200,1
20240221,150400,130422910,11220,11200,11220,11200,3
20240221,150300,130389270,11180,11180,11180,11180,1
20240221,150200,130378090,11220,11220,11220,11220,1
20240221,150100,130366870,11190,11190,11190,11190,4
20240221,150000,130322110,11190,11190,11190,11190,1
20240221,145900,130310920,11170,11170,11170,11170,930
20240221,145800,119922820,11170,11170,11170,11170,10
20240221,145700,119811120,11170,11180,11180,11170,163
20240221,145600,117989900,11190,11190,11190,11190,20
20240221,145500,117766100,11190,11190,11190,11190,0
20240221,145400,117766100,11190,11190,11190,11180,26
20240221,145300,117475170,11220,11190,11220,11190,18
20240221,145200,117273720,11210,11190,11210,11190,2
20240221,145100,117251320,11220,11200,11220,11200,3
20240221,145000,117217700,11200,11200,11200,11200,30
20240221,144900,116881700,11200,11200,11200,11200,0
20240221,144800,116881700,11200,11200,11200,11200,1
20240221,144700,116870500,11220,11220,11220,11220,1
20240221,144600,116859280,11200,11200,11200,11200,24
20240221,144500,116590480,11190,11190,11190,11190,23
20240221,144400,116333110,11190,11190,11190,11190,0
20240221,144300,116333110,11190,11190,11190,11190,0
20240221,144200,116333110,11190,11190,11190,11190,0
20240221,144100,116333110,11190,11190,11190,11190,0
20240221,144000,116333110,11190,11190,11190,11190,0
20240221,143900,116333110,11190,11180,11190,11180,3
20240221,143800,116299550,11190,11190,11190,11190,0
20240221,143700,116299550,11190,11180,11190,11180,6
20240221,143600,116232460,11170,11170,11170,11170,0
20240221,143500,116232460,11170,11170,11170,11170,1
20240221,143400,116221290,11210,11210,11210,11210,0
20240221,143300,116221290,11210,11180,11210,11180,3
20240221,143200,116187710,11160,11160,11160,11160,483
20240221,143100,110797430,11160,11160,11160,11160,37
20240221,143000,110384510,11160,11160,11160,11160,4
20240221,142900,110339870,11160,11160,11160,11160,0
20240221,142800,110339870,11160,11160,11160,11160,0
20240221,142700,110339870,11160,11160,11160,11160,1
20240221,142600,110328710,11230,11230,11230,11230,1
20240221,142500,110317480,11240,11240,11240,11240,0
20240221,142400,110317480,11240,11240,11240,11240,0
20240221,142300,110317480,11240,11240,11240,11240,0
20240221,142200,110317480,11240,11240,11240,11240,0
20240221,142100,110317480,11240,11150,11240,11130,335
20240221,142000,106585220,11240,11240,11240,11240,0
20240221,141900,106585220,11240,11240,11240,11240,1
20240221,141800,106573980,11140,11180,11250,11140,923
20240221,141700,96276460,11170,11210,11210,11170,1600
20240221,141600,78385480,11220,11220,11220,11220,154
20240221,141500,76657600,11220,11220,11220,11220,200
20240221,141400,74413600,11220,11200,11220,11200,2
20240221,141300,74391180,11200,11200,11200,11200,100
20240221,141200,73271180,11220,11220,11220,11220,1
20240221,141100,73259960,11220,11220,11220,11220,1
20240221,141000,73248740,11210,11210,11210,11210,263
20240221,140900,70300510,11220,11240,11240,11220,707
20240221,140800,62364390,11260,11260,11260,11260,0
20240221,140700,62364390,11260,11260,11260,11260,0
20240221,140600,62364390,11260,11260,11260,11260,0
20240221,140500,62364390,11260,11260,11260,11260,0
20240221,140400,62364390,11260,11260,11260,11260,1
20240221,140300,62353130,11240,11240,11240,11240,0
20240221,140200,62353130,11240,11240,11240,11240,1
20240221,140100,62341890,11260,11260,11260,11260,0
20240221,140000,62341890,11260,11260,11260,11260,10
20240221,135900,62229290,11260,11260,11260,11260,0
20240221,135800,62229290,11260,11260,11260,11260,0
20240221,135700,62229290,11260,11260,11260,11260,0
20240221,135600,62229290,11260,11260,11260,11260,0
20240221,135500,62229290,11260,11260,11260,11260,0
20240221,135400,62229290,11260,11260,11260,11260,0
20240221,135300,62229290,11260,11260,11260,11260,0
20240221,135200,62229290,11260,11260,11260,11260,0
20240221,135100,62229290,11260,11260,11260,11260,1
20240221,135000,62218030,11240,11240,11240,11240,0
20240221,134900,62218030,11240,11240,11240,11240,22
20240221,134800,61970750,11260,11260,11260,11260,0
20240221,134700,61970750,11260,11260,11260,11260,0
20240221,134600,61970750,11260,11260,11260,11260,0
20240221,134500,61970750,11260,11260,11260,11260,0
20240221,134400,61970750,11260,11260,11260,11260,0
20240221,134300,61970750,11260,11260,11260,11260,0
20240221,134200,61970750,11260,11260,11260,11260,0
20240221,134100,61970750,11260,11260,11260,11260,1
20240221,134000,61959490,11260,11260,11260,11260,0
20240221,133900,61959490,11260,11260,11260,11260,0
20240221,133800,61959490,11260,11260,11260,11260,0
20240221,133700,61959490,11260,11260,11260,11260,0
20240221,133600,61959490,11260,11260,11260,11260,0
20240221,133500,61959490,11260,11260,11260,11260,0
20240221,133400,61959490,11260,11260,11260,11260,0
20240221,133300,61959490,11260,11260,11260,11260,0
20240221,133200,61959490,11260,11260,11260,11260,0
20240221,133100,61959490,11260,11260,11260,11260,0
20240221,133000,61959490,11260,11260,11260,11260,0
20240221,132900,61959490,11260,11260,11260,11260,0
20240221,132800,61959490,11260,11260,11260,11260,0
20240221,132700,61959490,11260,11260,11260,11260,0
20240221,132600,61959490,11260,11260,11260,11260,0
20240221,132500,61959490,11260,11260,11260,11260,0
20240221,132400,61959490,11260,11260,11260,11260,0
20240221,132300,61959490,11260,11260,11260,11260,0
20240221,132200,61959490,11260,11260,11260,11260,0
20240221,132100,61959490,11260,11260,11260,11260,0
20240221,132000,61959490,11260,11260,11260,11260,0
20240221,131900,61959490,11260,11260,11260,11260,0
20240221,131800,61959490,11260,11260,11260,11260,0
20240221,131700,61959490,11260,11260,11260,11260,0
20240221,131600,61959490,11260,11260,11260,11260,0
20240221,131500,61959490,11260,11260,11260,11260,0
20240221,131400,61959490,11260,11260,11260,11260,0
20240221,131300,61959490,11260,11260,11260,11260,0
20240221,131200,61959490,11260,11260,11260,11260,0
20240221,131100,61959490,11260,11260,11260,11260,0
20240221,131000,61959490,11260,11260,11260,11260,0
20240221,130900,61959490,11260,11260,11260,11260,0
20240221,130800,61959490,11260,11260,11260,11260,0
20240221,130700,61959490,11260,11260,11260,11260,0
20240221,130600,61959490,11260,11260,11260,11260,0
20240221,130500,61959490,11260,11260,11260,11260,0
20240221,130400,61959490,11260,11260,11260,11260,0
20240221,130300,61959490,11260,11260,11260,11260,0
20240221,130200,61959490,11260,11260,11260,11260,0
20240221,130100,61959490,11260,11260,11260,11260,0
20240221,130000,61959490,11260,11260,11260,11260,0
20240221,125900,61959490,11260,11260,11260,11260,0
20240221,125800,61959490,11260,11260,11260,11260,0
20240221,125700,61959490,11260,11260,11260,11260,0
20240221,125600,61959490,11260,11260,11260,11260,0
20240221,125500,61959490,11260,11250,11260,11250,2
20240221,125400,61936980,11230,11230,11230,11230,0
20240221,125300,61936980,11230,11230,11230,11230,31
20240221,125200,61588850,11230,11230,11230,11230,0
20240221,125100,61588850,11230,11230,11230,11230,0
20240221,125000,61588850,11230,11230,11230,11230,0
20240221,124900,61588850,11230,11230,11230,11230,0
20240221,124800,61588850,11230,11230,11230,11230,0
20240221,124700,61588850,11230,11230,11230,11230,0
20240221,124600,61588850,11230,11230,11230,11230,0
20240221,124500,61588850,11230,11230,11230,11230,0
20240221,124400,61588850,11230,11230,11230,11230,0
20240221,124300,61588850,11230,11230,11230,11230,0
20240221,124200,61588850,11230,11230,11230,11230,0
20240221,124100,61588850,11230,11230,11230,11230,0
20240221,124000,61588850,11230,11230,11230,11230,1
20240221,123900,61577620,11230,11250,11250,11220,715
20240221,123800,53548030,11250,11280,11280,11250,302
20240221,123700,50148150,11280,11280,11280,11280,0
20240221,123600,50148150,11280,11280,11280,11280,0
20240221,123500,50148150,11280,11280,11280,11280,0
20240221,123400,50148150,11280,11280,11280,11280,0
20240221,123300,50148150,11280,11280,11280,11280,0
20240221,123200,50148150,11280,11280,11280,11280,0
20240221,123100,50148150,11280,11280,11280,11280,0
20240221,123000,50148150,11280,11280,11280,11280,0
20240221,122900,50148150,11280,11280,11280,11280,0
20240221,122800,50148150,11280,11280,11280,11280,0
20240221,122700,50148150,11280,11280,11280,11280,0
20240221,122600,50148150,11280,11280,11280,11280,0
20240221,122500,50148150,11280,11280,11280,11280,0
20240221,122400,50148150,11280,11280,11280,11280,0
20240221,122300,50148150,11280,11280,11280,11280,0
20240221,122200,50148150,11280,11280,11280,11280,0
20240221,122100,50148150,11280,11270,11280,11270,350
20240221,122000,46200240,11260,11260,11260,11260,1
20240221,121900,46188980,11260,11260,11260,11260,0
20240221,121800,46188980,11260,11260,11260,11260,0
20240221,121700,46188980,11260,11260,11260,11260,0
20240221,121600,46188980,11260,11260,11260,11260,0
20240221,121500,46188980,11260,11260,11260,11260,0
20240221,121400,46188980,11260,11260,11260,11260,0
20240221,121300,46188980,11260,11260,11260,11260,0
20240221,121200,46188980,11260,11260,11260,11260,0
20240221,121100,46188980,11260,11260,11260,11260,0
20240221,121000,46188980,11260,11260,11260,11260,0
20240221,120900,46188980,11260,11260,11260,11260,0
20240221,120800,46188980,11260,11260,11260,11260,0
20240221,120700,46188980,11260,11260,11260,11260,0
20240221,120600,46188980,11260,11260,11260,11260,0
20240221,120500,46188980,11260,11260,11260,11260,0
20240221,120400,46188980,11260,11260,11260,11260,0
20240221,120300,46188980,11260,11260,11260,11260,0
20240221,120200,46188980,11260,11260,11260,11260,0
20240221,120100,46188980,11260,11260,11260,11260,0
20240221,120000,46188980,11260,11260,11260,11260,0
20240221,115900,46188980,11260,11260,11260,11260,0
20240221,115800,46188980,11260,11260,11260,11260,0
20240221,115700,46188980,11260,11260,11260,11260,0
20240221,115600,46188980,11260,11260,11260,11260,0
20240221,115500,46188980,11260,11260,11260,11260,0
20240221,115400,46188980,11260,11260,11260,11260,0
20240221,115300,46188980,11260,11260,11260,11260,0
20240221,115200,46188980,11260,11260,11260,11260,0
20240221,115100,46188980,11260,11260,11260,11260,0
20240221,115000,46188980,11260,11260,11260,11260,0
20240221,114900,46188980,11260,11260,11260,11260,0
20240221,114800,46188980,11260,11260,11260,11260,0
20240221,114700,46188980,11260,11260,11260,11260,0
20240221,114600,46188980,11260,11260,11260,11260,0
20240221,114500,46188980,11260,11260,11260,11260,1
20240221,114400,46177720,11250,11250,11250,11250,0
20240221,114300,46177720,11250,11250,11250,11250,0
20240221,114200,46177720,11250,11270,11270,11250,500
20240221,114100,40549820,11270,11300,11300,11270,663
20240221,114000,33069500,11300,11300,11300,11300,400
20240221,113900,28549500,11300,11300,11300,11300,0
20240221,113800,28549500,11300,11300,11300,11300,0
20240221,113700,28549500,11300,11300,11300,11300,0
20240221,113600,28549500,11300,11300,11300,11300,0
20240221,113500,28549500,11300,11300,11300,11300,0
20240221,113400,28549500,11300,11300,11300,11300,0
20240221,113300,28549500,11300,11300,11300,11300,0
20240221,113200,28549500,11300,11300,11300,11300,0
20240221,113100,28549500,11300,11300,11300,11300,0
20240221,113000,28549500,11300,11300,11300,11300,0
20240221,112900,28549500,11300,11300,11300,11300,0
20240221,112800,28549500,11300,11300,11300,11300,0
20240221,112700,28549500,11300,11300,11300,11300,0
20240221,112600,28549500,11300,11300,11300,11300,0
20240221,112500,28549500,11300,11300,11300,11300,0
20240221,112400,28549500,11300,11300,11300,11300,25
20240221,112300,28267000,11300,11300,11300,11300,0
20240221,112200,28267000,11300,11300,11300,11300,0
20240221,112100,28267000,11300,11300,11300,11300,0
20240221,112000,28267000,11300,11300,11300,11300,0
20240221,111900,28267000,11300,11300,11300,11300,0
20240221,111800,28267000,11300,11300,11300,11300,0
20240221,111700,28267000,11300,11300,11300,11300,0
20240221,111600,28267000,11300,11300,11300,11300,0
20240221,111500,28267000,11300,11300,11300,11300,0
20240221,111400,28267000,11300,11300,11300,11300,0
20240221,111300,28267000,11300,11300,11300,11300,0
20240221,111200,28267000,11300,11300,11300,11300,0
20240221,111100,28267000,11300,11300,11300,11300,0
20240221,111000,28267000,11300,11300,11300,11300,0
20240221,110900,28267000,11300,11300,11300,11300,171
20240221,110800,26334700,11300,11300,11300,11300,0
20240221,110700,26334700,11300,11300,11300,11300,0
20240221,110600,26334700,11300,11300,11300,11300,0
20240221,110500,26334700,11300,11300,11300,11300,0
20240221,110400,26334700,11300,11300,11300,11300,0
20240221,110300,26334700,11300,11300,11300,11300,0
20240221,110200,26334700,11300,11300,11300,11300,0
20240221,110100,26334700,11300,11300,11300,11300,0
20240221,110000,26334700,11300,11300,11300,11300,0
20240221,105900,26334700,11300,11300,11300,11300,0
20240221,105800,26334700,11300,11300,11300,11300,0
20240221,105700,26334700,11300,11300,11300,11300,0
20240221,105600,26334700,11300,11290,11300,11290,44
20240221,105500,25837510,11270,11270,11270,11270,0
20240221,105400,25837510,11270,11270,11270,11270,0
20240221,105300,25837510,11270,11270,11270,11270,0
20240221,105200,25837510,11270,11270,11270,11270,0
20240221,105100,25837510,11270,11270,11270,11270,0
20240221,105000,25837510,11270,11270,11270,11270,0
20240221,104900,25837510,11270,11270,11270,11270,0
20240221,104800,25837510,11270,11270,11270,11270,93
20240221,104700,24789400,11270,11270,11270,11270,0
20240221,104600,24789400,11270,11270,11270,11270,0
20240221,104500,24789400,11270,11270,11270,11270,0
20240221,104400,24789400,11270,11270,11270,11270,0
20240221,104300,24789400,11270,11270,11270,11270,0
20240221,104200,24789400,11270,11270,11270,11270,0
20240221,104100,24789400,11270,11270,11270,11270,0
20240221,104000,24789400,11270,11270,11270,11270,0
20240221,103900,24789400,11270,11270,11270,11270,0
20240221,103800,24789400,11270,11270,11270,11270,0
20240221,103700,24789400,11270,11270,11270,11270,0
20240221,103600,24789400,11270,11270,11270,11270,0
20240221,103500,24789400,11270,11270,11270,11270,0
20240221,103400,24789400,11270,11270,11270,11270,0
20240221,103300,24789400,11270,11270,11270,11270,0
20240221,103200,24789400,11270,11290,11290,11270,2
20240221,103100,24766840,11270,11270,11270,11270,68
20240221,103000,24000480,11270,11270,11270,11270,0
20240221,102900,24000480,11270,11270,11270,11270,0
20240221,102800,24000480,11270,11270,11270,11270,0
20240221,102700,24000480,11270,11250,11270,11250,386
20240221,102600,19653810,11240,11250,11250,11240,14
20240221,102500,19496320,11270,11270,11270,11270,0
20240221,102400,19496320,11270,11260,11270,11250,381
20240221,102300,15206200,11260,11260,11260,11260,0
20240221,102200,15206200,11260,11260,11260,11260,0
20240221,102100,15206200,11260,11260,11260,11260,0
20240221,102000,15206200,11260,11260,11260,11260,0
20240221,101900,15206200,11260,11260,11260,11260,20
20240221,101800,14981000,11260,11260,11260,11260,0
20240221,101700,14981000,11260,11260,11260,11260,0
20240221,101600,14981000,11260,11260,11260,11260,0
20240221,101500,14981000,11260,11260,11260,11260,0
20240221,101400,14981000,11260,11260,11260,11260,0
20240221,101300,14981000,11260,11260,11260,11260,0
20240221,101200,14981000,11260,11260,11260,11260,0
20240221,101100,14981000,11260,11260,11260,11260,0
20240221,101000,14981000,11260,11260,11260,11260,0
20240221,100900,14981000,11260,11260,11260,11260,0
20240221,100800,14981000,11260,11260,11260,11260,0
20240221,100700,14981000,11260,11260,11260,11260,0
20240221,100600,14981000,11260,11260,11260,11260,0
20240221,100500,14981000,11260,11260,11260,11260,0
20240221,100400,14981000,11260,11260,11260,11260,1
20240221,100300,14969740,11260,11270,11270,11260,19
20240221,100200,14755790,11270,11270,11270,11270,0
20240221,100100,14755790,11270,11300,11300,11270,403
20240221,100000,10208990,11300,11300,11300,11300,2
20240221,095900,10186390,11300,11310,11310,11300,70
20240221,095800,9394710,11340,11340,11340,11340,0
20240221,095700,9394710,11340,11340,11340,11340,0
20240221,095600,9394710,11340,11340,11340,11340,0
20240221,095500,9394710,11340,11340,11340,11340,0
20240221,095400,9394710,11340,11340,11340,11340,0
20240221,095300,9394710,11340,11340,11340,11340,0
20240221,095200,9394710,11340,11340,11340,11340,0
20240221,095100,9394710,11340,11340,11340,11340,0
20240221,095000,9394710,11340,11340,11340,11340,0
20240221,094900,9394710,11340,11340,11340,11340,0
20240221,094800,9394710,11340,11340,11340,11340,0
20240221,094700,9394710,11340,11340,11340,11340,0
20240221,094600,9394710,11340,11350,11350,11340,373
20240221,094500,5164690,11380,11380,11380,11380,0
20240221,094400,5164690,11380,11380,11380,11380,0
20240221,094300,5164690,11380,11380,11380,11380,0
20240221,094200,5164690,11380,11380,11380,11380,0
20240221,094100,5164690,11380,11380,11380,11380,0
20240221,094000,5164690,11380,11380,11380,11380,0
20240221,093900,5164690,11380,11320,11380,11320,30
20240221,093800,4823550,11350,11310,11350,11310,29
20240221,093700,4495510,11300,11300,11300,11300,2
20240221,093600,4472910,11310,11310,11310,11310,0
20240221,093500,4472910,11310,11310,11310,11310,59
20240221,093400,3805620,11300,11270,11300,11270,72
20240221,093300,2992120,11270,11300,11300,11270,51
20240221,093200,2415850,11270,11220,11270,11220,81
20240221,093100,1503280,11260,11270,11270,11260,21
20240221,093000,1266620,11270,11220,11270,11220,30
20240221,092900,928570,11270,11270,11270,11270,0
20240221,092800,928570,11270,11270,11270,11270,0
20240221,092700,928570,11270,11270,11270,11270,0
20240221,092600,928570,11270,11270,11270,11270,0
20240221,092500,928570,11270,11270,11270,11270,0
20240221,092400,928570,11270,11270,11270,11270,0
20240221,092300,928570,11270,11270,11270,11270,0
20240221,092200,928570,11270,11270,11270,11270,0
20240221,092100,928570,11270,11270,11270,11270,0
20240221,092000,928570,11270,11270,11270,11270,0
20240221,091900,928570,11270,11270,11270,11270,1
20240221,091800,917300,11210,11210,11210,11210,0
20240221,091700,917300,11210,11210,11210,11210,0
20240221,091600,917300,11210,11210,11210,11210,0
20240221,091500,917300,11210,11210,11210,11210,0
20240221,091400,917300,11210,11210,11210,11210,0
20240221,091300,917300,11210,11210,11210,11210,0
20240221,091200,917300,11210,11210,11210,11210,0
20240221,091100,917300,11210,11210,11210,11210,0
20240221,091000,917300,11210,11210,11210,11210,0
20240221,090900,917300,11210,11210,11210,11210,0
20240221,090800,917300,11210,11210,11210,11210,0
20240221,090700,917300,11210,11210,11210,11210,0
20240221,090600,917300,11210,11210,11210,11210,0
20240221,090500,917300,11210,11210,11210,11210,18
20240221,090400,715520,11210,11210,11210,11210,0
20240221,090300,715520,11210,11210,11210,11210,0
20240221,090200,715520,11210,11210,11210,11210,0
20240221,090100,715520,11210,11210,11210,11210,0
20240221,090000,715520,11210,11170,11210,11170,64