KissMeData/028080/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191000,107844440,4390,4390,4390,4390,711
20240220,190900,107844440,4390,4390,4390,4390,0
20240220,190800,107844440,4390,4390,4390,4390,0
20240220,190700,107844440,4390,4390,4390,4390,0
20240220,190600,107844440,4390,4390,4390,4390,0
20240220,190500,107844440,4390,4390,4390,4390,0
20240220,190400,107844440,4390,4390,4390,4390,0
20240220,190300,107844440,4390,4390,4390,4390,0
20240220,190200,107844440,4390,4390,4390,4390,0
20240220,190100,107844440,4390,4390,4390,4390,0
20240220,190000,107844440,4390,4390,4390,4390,0
20240220,185900,107844440,4390,4390,4390,4390,0
20240220,185800,107844440,4390,4390,4390,4390,0
20240220,185700,107844440,4390,4390,4390,4390,0
20240220,185600,107844440,4390,4390,4390,4390,0
20240220,185500,107844440,4390,4390,4390,4390,0
20240220,185400,107844440,4390,4390,4390,4390,0
20240220,185300,107844440,4390,4390,4390,4390,0
20240220,185200,107844440,4390,4390,4390,4390,0
20240220,185100,107844440,4390,4390,4390,4390,0
20240220,185000,107844440,4390,4390,4390,4390,0
20240220,184900,107844440,4390,4390,4390,4390,0
20240220,184800,107844440,4390,4390,4390,4390,0
20240220,184700,107844440,4390,4390,4390,4390,0
20240220,184600,107844440,4390,4390,4390,4390,0
20240220,184500,107844440,4390,4390,4390,4390,0
20240220,184400,107844440,4390,4390,4390,4390,0
20240220,184300,107844440,4390,4390,4390,4390,0
20240220,184200,107844440,4390,4390,4390,4390,0
20240220,184100,107844440,4390,4390,4390,4390,0
20240220,184000,107844440,4390,4390,4390,4390,711
20240220,183900,107844440,4390,4390,4390,4390,0
20240220,183800,107844440,4390,4390,4390,4390,0
20240220,183700,107844440,4390,4390,4390,4390,0
20240220,183600,107844440,4390,4390,4390,4390,0
20240220,183500,107844440,4390,4390,4390,4390,0
20240220,183400,107844440,4390,4390,4390,4390,0
20240220,183300,107844440,4390,4390,4390,4390,0
20240220,183200,107844440,4390,4390,4390,4390,0
20240220,183100,107844440,4390,4390,4390,4390,0
20240220,183000,107844440,4390,4390,4390,4390,0
20240220,182900,107844440,4390,4390,4390,4390,0
20240220,182800,107844440,4390,4390,4390,4390,0
20240220,182700,107844440,4390,4390,4390,4390,0
20240220,182600,107844440,4390,4390,4390,4390,0
20240220,182500,107844440,4390,4390,4390,4390,0
20240220,182400,107844440,4390,4390,4390,4390,0
20240220,182300,107844440,4390,4390,4390,4390,0
20240220,182200,107844440,4390,4390,4390,4390,0
20240220,182100,107844440,4390,4390,4390,4390,0
20240220,182000,107844440,4390,4390,4390,4390,0
20240220,181900,107844440,4390,4390,4390,4390,0
20240220,181800,107844440,4390,4390,4390,4390,0
20240220,181700,107844440,4390,4390,4390,4390,0
20240220,181600,107844440,4390,4390,4390,4390,0
20240220,181500,107844440,4390,4390,4390,4390,0
20240220,181400,107844440,4390,4390,4390,4390,0
20240220,181300,107844440,4390,4390,4390,4390,0
20240220,181200,107844440,4390,4390,4390,4390,0
20240220,181100,107844440,4390,4390,4390,4390,0
20240220,181000,107844440,4390,4390,4390,4390,711
20240220,180900,107844440,4390,4390,4390,4390,0
20240220,180800,107844440,4390,4390,4390,4390,0
20240220,180700,107844440,4390,4390,4390,4390,0
20240220,180600,107844440,4390,4390,4390,4390,0
20240220,180500,107844440,4390,4390,4390,4390,0
20240220,180400,107844440,4390,4390,4390,4390,0
20240220,180300,107844440,4390,4390,4390,4390,0
20240220,180200,107844440,4390,4390,4390,4390,0
20240220,180100,107844440,4390,4390,4390,4390,0
20240220,180000,107844440,4390,4390,4390,4390,0
20240220,175900,107844440,4390,4390,4390,4390,0
20240220,175800,107844440,4390,4390,4390,4390,0
20240220,175700,107844440,4390,4390,4390,4390,0
20240220,175600,107844440,4390,4390,4390,4390,0
20240220,175500,107844440,4390,4390,4390,4390,0
20240220,175400,107844440,4390,4390,4390,4390,0
20240220,175300,107844440,4390,4390,4390,4390,0
20240220,175200,107844440,4390,4390,4390,4390,0
20240220,175100,107844440,4390,4390,4390,4390,0
20240220,175000,107844440,4390,4390,4390,4390,0
20240220,174900,107844440,4390,4390,4390,4390,0
20240220,174800,107844440,4390,4390,4390,4390,0
20240220,174700,107844440,4390,4390,4390,4390,0
20240220,174600,107844440,4390,4390,4390,4390,0
20240220,174500,107844440,4390,4390,4390,4390,0
20240220,174400,107844440,4390,4390,4390,4390,0
20240220,174300,107844440,4390,4390,4390,4390,0
20240220,174200,107844440,4390,4390,4390,4390,0
20240220,174100,107844440,4390,4390,4390,4390,0
20240220,174000,107844440,4390,4390,4390,4390,711
20240220,173900,107844440,4390,4390,4390,4390,0
20240220,173800,107844440,4390,4390,4390,4390,0
20240220,173700,107844440,4390,4390,4390,4390,0
20240220,173600,107844440,4390,4390,4390,4390,0
20240220,173500,107844440,4390,4390,4390,4390,0
20240220,173400,107844440,4390,4390,4390,4390,0
20240220,173300,107844440,4390,4390,4390,4390,0
20240220,173200,107844440,4390,4390,4390,4390,0
20240220,173100,107844440,4390,4390,4390,4390,0
20240220,173000,107844440,4390,4390,4390,4390,0
20240220,172900,107844440,4390,4390,4390,4390,0
20240220,172800,107844440,4390,4390,4390,4390,0
20240220,172700,107844440,4390,4390,4390,4390,0
20240220,172600,107844440,4390,4390,4390,4390,0
20240220,172500,107844440,4390,4390,4390,4390,0
20240220,172400,107844440,4390,4390,4390,4390,0
20240220,172300,107844440,4390,4390,4390,4390,0
20240220,172200,107844440,4390,4390,4390,4390,0
20240220,172100,107844440,4390,4390,4390,4390,0
20240220,172000,107844440,4390,4390,4390,4390,0
20240220,171900,107844440,4390,4390,4390,4390,0
20240220,171800,107844440,4390,4390,4390,4390,0
20240220,171700,107844440,4390,4390,4390,4390,0
20240220,171600,107844440,4390,4390,4390,4390,0
20240220,171500,107844440,4390,4390,4390,4390,0
20240220,171400,107844440,4390,4390,4390,4390,0
20240220,171300,107844440,4390,4390,4390,4390,0
20240220,171200,107844440,4390,4390,4390,4390,0
20240220,171100,107844440,4390,4390,4390,4390,0
20240220,171000,107844440,4390,4390,4390,4390,711
20240220,170900,107844440,4390,4390,4390,4390,0
20240220,170800,107844440,4390,4390,4390,4390,0
20240220,170700,107844440,4390,4390,4390,4390,0
20240220,170600,107844440,4390,4390,4390,4390,0
20240220,170500,107844440,4390,4390,4390,4390,0
20240220,170400,107844440,4390,4390,4390,4390,0
20240220,170300,107844440,4390,4390,4390,4390,0
20240220,170200,107844440,4390,4390,4390,4390,0
20240220,170100,107844440,4390,4390,4390,4390,0
20240220,170000,107844440,4390,4390,4390,4390,0
20240220,165900,107844440,4390,4390,4390,4390,0
20240220,165800,107844440,4390,4390,4390,4390,0
20240220,165700,107844440,4390,4390,4390,4390,0
20240220,165600,107844440,4390,4390,4390,4390,0
20240220,165500,107844440,4390,4390,4390,4390,0
20240220,165400,107844440,4390,4390,4390,4390,0
20240220,165300,107844440,4390,4390,4390,4390,0
20240220,165200,107844440,4390,4390,4390,4390,0
20240220,165100,107844440,4390,4390,4390,4390,0
20240220,165000,107844440,4390,4390,4390,4390,0
20240220,164900,107844440,4390,4390,4390,4390,0
20240220,164800,107844440,4390,4390,4390,4390,0
20240220,164700,107844440,4390,4390,4390,4390,0
20240220,164600,107844440,4390,4390,4390,4390,0
20240220,164500,107844440,4390,4390,4390,4390,0
20240220,164400,107844440,4390,4390,4390,4390,0
20240220,164300,107844440,4390,4390,4390,4390,0
20240220,164200,107844440,4390,4390,4390,4390,0
20240220,164100,107844440,4390,4390,4390,4390,0
20240220,164000,107844440,4390,4390,4390,4390,711
20240220,163900,107844440,4390,4390,4390,4390,0
20240220,163800,107844440,4390,4390,4390,4390,0
20240220,163700,107844440,4390,4390,4390,4390,0
20240220,163600,107844440,4390,4390,4390,4390,0
20240220,163500,107844440,4390,4390,4390,4390,0
20240220,163400,107844440,4390,4390,4390,4390,0
20240220,163300,107844440,4390,4390,4390,4390,0
20240220,163200,107844440,4390,4390,4390,4390,0
20240220,163100,107844440,4390,4390,4390,4390,0
20240220,163000,107844440,4390,4390,4390,4390,0
20240220,162900,107844440,4390,4390,4390,4390,0
20240220,162800,107844440,4390,4390,4390,4390,0
20240220,162700,107844440,4390,4390,4390,4390,0
20240220,162600,107844440,4390,4390,4390,4390,0
20240220,162500,107844440,4390,4390,4390,4390,0
20240220,162400,107844440,4390,4390,4390,4390,0
20240220,162300,107844440,4390,4390,4390,4390,0
20240220,162200,107844440,4390,4390,4390,4390,0
20240220,162100,107844440,4390,4390,4390,4390,0
20240220,162000,107844440,4390,4390,4390,4390,0
20240220,161900,107844440,4390,4390,4390,4390,0
20240220,161800,107844440,4390,4390,4390,4390,0
20240220,161700,107844440,4390,4390,4390,4390,0
20240220,161600,107844440,4390,4390,4390,4390,0
20240220,161500,107844440,4390,4390,4390,4390,0
20240220,161400,107844440,4390,4390,4390,4390,0
20240220,161300,107844440,4390,4390,4390,4390,0
20240220,161200,107844440,4390,4390,4390,4390,0
20240220,161100,107844440,4390,4390,4390,4390,0
20240220,161000,107844440,4390,4390,4390,4390,711
20240220,160900,107844440,4390,4390,4390,4390,0
20240220,160800,107844440,4390,4390,4390,4390,0
20240220,160700,107844440,4390,4390,4390,4390,0
20240220,160600,107844440,4390,4390,4390,4390,0
20240220,160500,107844440,4390,4390,4390,4390,0
20240220,160400,107844440,4390,4390,4390,4390,0
20240220,160300,107844440,4390,4390,4390,4390,0
20240220,160200,107844440,4390,4390,4390,4390,0
20240220,160100,107844440,4390,4390,4390,4390,0
20240220,160000,107844440,4390,4390,4390,4390,0
20240220,155900,107844440,4390,4390,4390,4390,0
20240220,155800,107844440,4390,4390,4390,4390,0
20240220,155700,107844440,4390,4390,4390,4390,0
20240220,155600,107844440,4390,4390,4390,4390,0
20240220,155500,107844440,4390,4390,4390,4390,0
20240220,155400,107844440,4390,4390,4390,4390,0
20240220,155300,107844440,4390,4390,4390,4390,0
20240220,155200,107844440,4390,4390,4390,4390,0
20240220,155100,107844440,4390,4390,4390,4390,0
20240220,155000,107844440,4390,4390,4390,4390,0
20240220,154900,107844440,4390,4390,4390,4390,0
20240220,154800,107844440,4390,4390,4390,4390,0
20240220,154700,107844440,4390,4390,4390,4390,0
20240220,154600,107844440,4390,4390,4390,4390,0
20240220,154500,107844440,4390,4390,4390,4390,0
20240220,154400,107844440,4390,4390,4390,4390,0
20240220,154300,107844440,4390,4390,4390,4390,0
20240220,154200,107844440,4390,4390,4390,4390,0
20240220,154100,107844440,4390,4390,4390,4390,0
20240220,154000,107844440,4390,4390,4390,4390,711
20240220,153900,107844440,4390,4390,4390,4390,0
20240220,153800,107844440,4390,4390,4390,4390,0
20240220,153700,107844440,4390,4390,4390,4390,0
20240220,153600,107844440,4390,4390,4390,4390,0
20240220,153500,107844440,4390,4390,4390,4390,0
20240220,153400,107844440,4390,4390,4390,4390,0
20240220,153300,107844440,4390,4390,4390,4390,0
20240220,153200,107844440,4390,4390,4390,4390,0
20240220,153100,107844440,4390,4390,4390,4390,0
20240220,153000,107844440,4390,4390,4390,4390,711
20240220,152900,104723150,4385,4385,4385,4385,0
20240220,152800,104723150,4385,4385,4385,4385,0
20240220,152700,104723150,4385,4385,4385,4385,0
20240220,152600,104723150,4385,4385,4385,4385,0
20240220,152500,104723150,4385,4385,4385,4385,0
20240220,152400,104723150,4385,4385,4385,4385,0
20240220,152300,104723150,4385,4385,4385,4385,0
20240220,152200,104723150,4385,4385,4385,4385,0
20240220,152100,104723150,4385,4385,4385,4385,0
20240220,152000,104723150,4385,4385,4385,4385,0
20240220,151900,104723150,4385,4385,4385,4385,14
20240220,151800,104661760,4365,4385,4385,4365,117
20240220,151700,104150920,4385,4385,4385,4385,5
20240220,151600,104128995,4380,4380,4380,4380,9
20240220,151500,104089575,4385,4380,4390,4380,1905
20240220,151400,95744185,4380,4380,4380,4380,1
20240220,151300,95739805,4380,4380,4380,4380,0
20240220,151200,95739805,4380,4380,4380,4380,2
20240220,151100,95731045,4360,4360,4360,4360,0
20240220,151000,95731045,4360,4360,4360,4360,0
20240220,150900,95731045,4360,4360,4360,4360,7
20240220,150800,95700525,4360,4370,4380,4360,183
20240220,150700,94900800,4380,4380,4380,4380,30
20240220,150600,94769400,4370,4370,4370,4370,0
20240220,150500,94769400,4370,4370,4370,4370,0
20240220,150400,94769400,4370,4370,4370,4370,0
20240220,150300,94769400,4370,4370,4370,4370,10
20240220,150200,94725700,4385,4385,4385,4385,77
20240220,150100,94388055,4385,4385,4385,4385,0
20240220,150000,94388055,4385,4355,4385,4355,288
20240220,145900,93126545,4355,4355,4380,4355,939
20240220,145800,89030345,4350,4350,4350,4350,0
20240220,145700,89030345,4350,4350,4350,4350,4
20240220,145600,89012945,4355,4355,4355,4355,0
20240220,145500,89012945,4355,4355,4355,4355,17
20240220,145400,88938910,4345,4345,4345,4345,0
20240220,145300,88938910,4345,4345,4345,4345,0
20240220,145200,88938910,4345,4345,4345,4345,0
20240220,145100,88938910,4345,4345,4345,4345,0
20240220,145000,88938910,4345,4345,4345,4345,0
20240220,144900,88938910,4345,4345,4345,4345,5
20240220,144800,88917185,4340,4340,4340,4340,5
20240220,144700,88895485,4350,4350,4350,4350,322
20240220,144600,87494785,4335,4335,4335,4335,0
20240220,144500,87494785,4335,4335,4335,4335,0
20240220,144400,87494785,4335,4335,4335,4335,1
20240220,144300,87490450,4340,4340,4340,4340,32
20240220,144200,87351570,4350,4350,4350,4350,0
20240220,144100,87351570,4350,4340,4350,4340,138
20240220,144000,86752500,4340,4340,4340,4340,0
20240220,143900,86752500,4340,4340,4340,4340,0
20240220,143800,86752500,4340,4340,4340,4340,16
20240220,143700,86683060,4350,4340,4350,4340,44
20240220,143600,86492060,4350,4350,4350,4350,0
20240220,143500,86492060,4350,4350,4350,4350,12
20240220,143400,86439860,4340,4340,4340,4340,0
20240220,143300,86439860,4340,4340,4340,4340,108
20240220,143200,85971140,4350,4345,4350,4340,233
20240220,143100,84959455,4345,4350,4350,4345,24
20240220,143000,84855060,4350,4350,4350,4350,14
20240220,142900,84794160,4370,4370,4370,4370,0
20240220,142800,84794160,4370,4345,4370,4345,50
20240220,142700,84576505,4345,4345,4345,4345,9
20240220,142600,84537400,4345,4345,4345,4345,32
20240220,142500,84398360,4345,4345,4345,4345,5
20240220,142400,84376635,4345,4345,4345,4345,24
20240220,142300,84272355,4345,4345,4345,4345,80
20240220,142200,83924755,4345,4345,4345,4345,50
20240220,142100,83707505,4345,4345,4345,4345,0
20240220,142000,83707505,4345,4345,4345,4345,19
20240220,141900,83624950,4345,4345,4345,4345,0
20240220,141800,83624950,4345,4345,4345,4345,0
20240220,141700,83624950,4345,4345,4345,4345,29
20240220,141600,83498945,4345,4345,4345,4345,9
20240220,141500,83459840,4345,4345,4345,4345,0
20240220,141400,83459840,4345,4345,4345,4345,0
20240220,141300,83459840,4345,4345,4345,4345,125
20240220,141200,82916715,4350,4350,4350,4345,507
20240220,141100,80712480,4365,4365,4365,4365,0
20240220,141000,80712480,4365,4360,4365,4355,31
20240220,140900,80577365,4360,4360,4360,4360,0
20240220,140800,80577365,4360,4360,4360,4360,0
20240220,140700,80577365,4360,4360,4360,4360,0
20240220,140600,80577365,4360,4360,4360,4360,0
20240220,140500,80577365,4360,4360,4365,4360,36
20240220,140400,80420375,4360,4360,4360,4360,2
20240220,140300,80411655,4365,4365,4365,4365,6
20240220,140200,80385465,4365,4360,4365,4360,18
20240220,140100,80306900,4365,4365,4365,4365,0
20240220,140000,80306900,4365,4365,4365,4365,0
20240220,135900,80306900,4365,4365,4365,4365,0
20240220,135800,80306900,4365,4365,4365,4365,0
20240220,135700,80306900,4365,4365,4365,4365,0
20240220,135600,80306900,4365,4365,4365,4365,0
20240220,135500,80306900,4365,4365,4365,4365,0
20240220,135400,80306900,4365,4365,4365,4365,2
20240220,135300,80298170,4365,4365,4365,4365,0
20240220,135200,80298170,4365,4360,4365,4350,1197
20240220,135100,75084070,4365,4365,4365,4365,0
20240220,135000,75084070,4365,4365,4365,4365,0
20240220,134900,75084070,4365,4365,4365,4365,11
20240220,134800,75036055,4365,4365,4365,4365,0
20240220,134700,75036055,4365,4365,4365,4365,0
20240220,134600,75036055,4365,4365,4365,4365,11
20240220,134500,74988040,4365,4365,4365,4365,0
20240220,134400,74988040,4365,4365,4365,4365,0
20240220,134300,74988040,4365,4365,4365,4365,0
20240220,134200,74988040,4365,4365,4365,4365,11
20240220,134100,74940025,4365,4365,4365,4365,0
20240220,134000,74940025,4365,4365,4365,4365,0
20240220,133900,74940025,4365,4365,4365,4365,11
20240220,133800,74892010,4365,4365,4365,4365,0
20240220,133700,74892010,4365,4365,4365,4365,0
20240220,133600,74892010,4365,4365,4365,4365,11
20240220,133500,74843995,4360,4360,4360,4360,0
20240220,133400,74843995,4360,4360,4360,4360,0
20240220,133300,74843995,4360,4360,4360,4360,0
20240220,133200,74843995,4360,4360,4360,4360,10
20240220,133100,74800395,4360,4360,4360,4360,10
20240220,133000,74756795,4365,4365,4365,4365,0
20240220,132900,74756795,4365,4365,4365,4365,0
20240220,132800,74756795,4365,4365,4365,4365,0
20240220,132700,74756795,4365,4365,4365,4365,51
20240220,132600,74534180,4380,4365,4380,4365,81
20240220,132500,74180495,4370,4370,4370,4370,126
20240220,132400,73629875,4375,4375,4375,4375,15
20240220,132300,73564250,4375,4375,4375,4375,0
20240220,132200,73564250,4375,4375,4375,4375,0
20240220,132100,73564250,4375,4375,4375,4375,0
20240220,132000,73564250,4375,4375,4375,4375,18
20240220,131900,73485500,4380,4380,4380,4380,0
20240220,131800,73485500,4380,4380,4380,4380,0
20240220,131700,73485500,4380,4380,4380,4380,0
20240220,131600,73485500,4380,4375,4380,4375,9
20240220,131500,73446095,4375,4375,4375,4375,0
20240220,131400,73446095,4375,4375,4375,4375,10
20240220,131300,73402345,4375,4375,4375,4375,16
20240220,131200,73332345,4380,4370,4380,4370,22
20240220,131100,73236190,4370,4370,4370,4370,0
20240220,131000,73236190,4370,4370,4370,4370,0
20240220,130900,73236190,4370,4370,4370,4370,0
20240220,130800,73236190,4370,4370,4370,4370,0
20240220,130700,73236190,4370,4370,4380,4370,160
20240220,130600,72536910,4375,4375,4375,4375,0
20240220,130500,72536910,4375,4375,4375,4375,0
20240220,130400,72536910,4375,4375,4375,4375,0
20240220,130300,72536910,4375,4375,4375,4375,14
20240220,130200,72475660,4375,4375,4375,4375,0
20240220,130100,72475660,4375,4375,4375,4375,56
20240220,130000,72230660,4375,4375,4375,4375,0
20240220,125900,72230660,4375,4375,4375,4375,9
20240220,125800,72191285,4375,4375,4375,4375,0
20240220,125700,72191285,4375,4375,4375,4375,10
20240220,125600,72147535,4375,4375,4375,4375,0
20240220,125500,72147535,4375,4375,4375,4375,0
20240220,125400,72147535,4375,4375,4375,4375,0
20240220,125300,72147535,4375,4375,4375,4375,0
20240220,125200,72147535,4375,4375,4375,4375,0
20240220,125100,72147535,4375,4375,4375,4375,10
20240220,125000,72103785,4380,4380,4380,4380,0
20240220,124900,72103785,4380,4380,4380,4380,0
20240220,124800,72103785,4380,4375,4380,4375,300
20240220,124700,70791150,4380,4380,4380,4380,4
20240220,124600,70773630,4380,4380,4380,4380,4
20240220,124500,70756110,4380,4380,4380,4380,4
20240220,124400,70738590,4380,4380,4380,4380,4
20240220,124300,70721070,4380,4380,4380,4380,0
20240220,124200,70721070,4380,4380,4380,4380,4
20240220,124100,70703550,4380,4380,4380,4380,4
20240220,124000,70686030,4380,4380,4380,4380,0
20240220,123900,70686030,4380,4380,4380,4380,4
20240220,123800,70668510,4380,4380,4380,4380,4
20240220,123700,70650990,4380,4380,4380,4380,0
20240220,123600,70650990,4380,4380,4380,4380,4
20240220,123500,70633470,4380,4380,4380,4380,0
20240220,123400,70633470,4380,4380,4380,4380,4
20240220,123300,70615950,4380,4380,4380,4380,0
20240220,123200,70615950,4380,4380,4380,4380,3
20240220,123100,70602810,4385,4385,4385,4385,0
20240220,123000,70602810,4385,4385,4385,4385,0
20240220,122900,70602810,4385,4385,4385,4385,0
20240220,122800,70602810,4385,4380,4385,4380,31
20240220,122700,70467000,4380,4385,4385,4380,6
20240220,122600,70440695,4380,4380,4380,4380,7
20240220,122500,70410035,4385,4385,4385,4385,0
20240220,122400,70410035,4385,4385,4385,4385,0
20240220,122300,70410035,4385,4385,4385,4385,11
20240220,122200,70361800,4390,4390,4390,4390,0
20240220,122100,70361800,4390,4390,4390,4390,0
20240220,122000,70361800,4390,4390,4390,4390,0
20240220,121900,70361800,4390,4390,4390,4390,0
20240220,121800,70361800,4390,4390,4390,4390,0
20240220,121700,70361800,4390,4380,4390,4380,27
20240220,121600,70243470,4380,4380,4380,4380,51
20240220,121500,70020090,4390,4390,4390,4390,0
20240220,121400,70020090,4390,4390,4390,4390,0
20240220,121300,70020090,4390,4390,4390,4390,0
20240220,121200,70020090,4390,4390,4390,4390,0
20240220,121100,70020090,4390,4380,4390,4380,258
20240220,121000,68889900,4385,4385,4385,4385,0
20240220,120900,68889900,4385,4385,4385,4385,4
20240220,120800,68872360,4385,4385,4385,4385,5
20240220,120700,68850435,4385,4385,4385,4385,0
20240220,120600,68850435,4385,4385,4385,4385,0
20240220,120500,68850435,4385,4385,4385,4385,1
20240220,120400,68846050,4385,4385,4385,4385,4
20240220,120300,68828510,4385,4385,4385,4385,29
20240220,120200,68701345,4390,4385,4390,4385,6
20240220,120100,68675025,4390,4385,4390,4385,14
20240220,120000,68613605,4390,4385,4390,4385,21
20240220,115900,68521495,4390,4390,4390,4390,58
20240220,115800,68266875,4390,4385,4390,4385,4
20240220,115700,68249325,4385,4385,4385,4385,5
20240220,115600,68227400,4390,4385,4390,4385,38
20240220,115500,68060750,4390,4390,4390,4390,0
20240220,115400,68060750,4390,4385,4390,4385,6
20240220,115300,68034430,4385,4385,4385,4385,5
20240220,115200,68012505,4385,4385,4385,4385,6
20240220,115100,67986195,4390,4390,4390,4390,0
20240220,115000,67986195,4390,4390,4390,4390,0
20240220,114900,67986195,4390,4390,4390,4390,0
20240220,114800,67986195,4390,4390,4390,4390,0
20240220,114700,67986195,4390,4390,4390,4380,20
20240220,114600,67898545,4390,4390,4390,4390,2
20240220,114500,67889765,4390,4390,4390,4390,2
20240220,114400,67880985,4390,4395,4395,4390,8
20240220,114300,67845855,4400,4400,4400,4400,0
20240220,114200,67845855,4400,4400,4400,4400,0
20240220,114100,67845855,4400,4400,4400,4400,0
20240220,114000,67845855,4400,4400,4400,4400,0
20240220,113900,67845855,4400,4400,4400,4400,0
20240220,113800,67845855,4400,4400,4400,4400,0
20240220,113700,67845855,4400,4400,4400,4400,0
20240220,113600,67845855,4400,4405,4405,4390,30
20240220,113500,67714015,4405,4405,4405,4405,2
20240220,113400,67705205,4405,4400,4405,4400,58
20240220,113300,67449995,4400,4400,4400,4400,4
20240220,113200,67432395,4400,4400,4400,4400,4
20240220,113100,67414795,4400,4400,4400,4400,2
20240220,113000,67405995,4400,4400,4400,4400,2
20240220,112900,67397195,4390,4390,4390,4390,0
20240220,112800,67397195,4390,4390,4390,4390,0
20240220,112700,67397195,4390,4390,4390,4390,0
20240220,112600,67397195,4390,4390,4390,4390,0
20240220,112500,67397195,4390,4390,4390,4390,0
20240220,112400,67397195,4390,4390,4390,4390,0
20240220,112300,67397195,4390,4400,4400,4390,7
20240220,112200,67366430,4415,4375,4430,4345,8572
20240220,112100,30009540,4400,4400,4400,4400,0
20240220,112000,30009540,4400,4400,4400,4400,0
20240220,111900,30009540,4400,4400,4400,4400,0
20240220,111800,30009540,4400,4400,4400,4400,3
20240220,111700,29996340,4405,4380,4405,4380,228
20240220,111600,28996660,4405,4405,4405,4405,2
20240220,111500,28987850,4410,4410,4410,4410,0
20240220,111400,28987850,4410,4410,4410,4410,15
20240220,111300,28921700,4405,4405,4405,4405,13
20240220,111200,28864435,4410,4410,4410,4410,0
20240220,111100,28864435,4410,4410,4410,4410,0
20240220,111000,28864435,4410,4410,4410,4410,0
20240220,110900,28864435,4410,4410,4410,4410,0
20240220,110800,28864435,4410,4410,4410,4410,0
20240220,110700,28864435,4410,4410,4410,4410,0
20240220,110600,28864435,4410,4410,4410,4410,0
20240220,110500,28864435,4410,4410,4410,4410,0
20240220,110400,28864435,4410,4410,4410,4410,0
20240220,110300,28864435,4410,4410,4410,4405,19
20240220,110200,28780670,4410,4405,4415,4405,19
20240220,110100,28696895,4405,4415,4415,4405,7
20240220,110000,28666000,4415,4415,4415,4415,4
20240220,105900,28648340,4415,4415,4415,4415,18
20240220,105800,28568870,4415,4415,4415,4415,0
20240220,105700,28568870,4415,4415,4415,4415,4
20240220,105600,28551210,4415,4415,4415,4415,4
20240220,105500,28533550,4415,4415,4415,4415,4
20240220,105400,28515890,4415,4415,4415,4415,4
20240220,105300,28498230,4415,4415,4415,4415,4
20240220,105200,28480570,4415,4415,4415,4415,4
20240220,105100,28462910,4415,4415,4415,4415,0
20240220,105000,28462910,4415,4415,4415,4415,8
20240220,104900,28427590,4415,4415,4415,4415,4
20240220,104800,28409930,4415,4415,4415,4415,4
20240220,104700,28392270,4415,4410,4415,4410,6
20240220,104600,28365800,4415,4415,4415,4415,4
20240220,104500,28348140,4420,4400,4420,4400,144
20240220,104400,27712370,4425,4385,4425,4385,759
20240220,104300,24375235,4385,4385,4385,4385,0
20240220,104200,24375235,4385,4385,4385,4385,10
20240220,104100,24331385,4385,4380,4385,4380,98
20240220,104000,23901960,4380,4380,4380,4380,0
20240220,103900,23901960,4380,4380,4380,4380,263
20240220,103800,22750020,4380,4380,4380,4380,0
20240220,103700,22750020,4380,4380,4380,4380,152
20240220,103600,22084260,4380,4380,4380,4380,0
20240220,103500,22084260,4380,4380,4380,4380,0
20240220,103400,22084260,4380,4380,4380,4380,0
20240220,103300,22084260,4380,4380,4380,4380,0
20240220,103200,22084260,4380,4380,4380,4380,0
20240220,103100,22084260,4380,4380,4380,4380,0
20240220,103000,22084260,4380,4380,4380,4380,0
20240220,102900,22084260,4380,4380,4380,4380,50
20240220,102800,21865260,4380,4380,4380,4380,0
20240220,102700,21865260,4380,4380,4380,4380,0
20240220,102600,21865260,4380,4380,4380,4380,0
20240220,102500,21865260,4380,4380,4380,4380,0
20240220,102400,21865260,4380,4370,4380,4360,276
20240220,102300,20660150,4380,4380,4380,4380,0
20240220,102200,20660150,4380,4380,4380,4380,0
20240220,102100,20660150,4380,4365,4380,4365,371
20240220,102000,19039670,4380,4380,4380,4380,0
20240220,101900,19039670,4380,4380,4380,4380,0
20240220,101800,19039670,4380,4380,4380,4380,19
20240220,101700,18956450,4365,4365,4365,4365,0
20240220,101600,18956450,4365,4365,4365,4365,0
20240220,101500,18956450,4365,4365,4365,4365,0
20240220,101400,18956450,4365,4365,4365,4365,0
20240220,101300,18956450,4365,4365,4365,4365,0
20240220,101200,18956450,4365,4365,4365,4365,0
20240220,101100,18956450,4365,4365,4365,4365,0
20240220,101000,18956450,4365,4365,4365,4365,0
20240220,100900,18956450,4365,4365,4365,4365,0
20240220,100800,18956450,4365,4365,4365,4365,0
20240220,100700,18956450,4365,4365,4365,4365,0
20240220,100600,18956450,4365,4365,4365,4365,0
20240220,100500,18956450,4365,4365,4365,4365,0
20240220,100400,18956450,4365,4380,4380,4365,15
20240220,100300,18890825,4380,4380,4380,4380,0
20240220,100200,18890825,4380,4380,4380,4380,11
20240220,100100,18842645,4380,4380,4380,4380,25
20240220,100000,18733145,4380,4365,4380,4360,348
20240220,095900,17215040,4370,4370,4370,4370,23
20240220,095800,17114530,4370,4370,4370,4370,0
20240220,095700,17114530,4370,4370,4370,4370,0
20240220,095600,17114530,4370,4375,4375,4370,31
20240220,095500,16979035,4370,4370,4370,4370,0
20240220,095400,16979035,4370,4370,4370,4370,0
20240220,095300,16979035,4370,4370,4370,4370,0
20240220,095200,16979035,4370,4370,4370,4370,0
20240220,095100,16979035,4370,4370,4370,4370,500
20240220,095000,14794035,4370,4370,4370,4370,0
20240220,094900,14794035,4370,4370,4370,4370,35
20240220,094800,14641085,4370,4370,4370,4370,16
20240220,094700,14571165,4370,4370,4370,4370,20
20240220,094600,14483765,4370,4370,4370,4370,400
20240220,094500,12735765,4370,4370,4370,4370,0
20240220,094400,12735765,4370,4370,4370,4370,20
20240220,094300,12648365,4360,4365,4365,4360,763
20240220,094200,9320015,4370,4370,4370,4370,0
20240220,094100,9320015,4370,4370,4370,4370,27
20240220,094000,9202025,4370,4370,4370,4370,25
20240220,093900,9092775,4380,4380,4380,4380,2
20240220,093800,9084015,4380,4380,4380,4380,2
20240220,093700,9075255,4380,4380,4380,4380,11
20240220,093600,9027075,4375,4375,4375,4375,0
20240220,093500,9027075,4375,4375,4375,4375,10
20240220,093400,8983325,4380,4380,4380,4380,0
20240220,093300,8983325,4380,4380,4380,4380,0
20240220,093200,8983325,4380,4380,4380,4380,0
20240220,093100,8983325,4380,4380,4380,4380,0
20240220,093000,8983325,4380,4380,4380,4380,100
20240220,092900,8545325,4385,4385,4385,4385,0
20240220,092800,8545325,4385,4385,4385,4385,137
20240220,092700,7944580,4385,4390,4390,4385,109
20240220,092600,7466570,4400,4400,4400,4400,0
20240220,092500,7466570,4400,4400,4400,4400,0
20240220,092400,7466570,4400,4400,4400,4400,0
20240220,092300,7466570,4400,4400,4400,4400,0
20240220,092200,7466570,4400,4400,4400,4400,0
20240220,092100,7466570,4400,4400,4400,4400,0
20240220,092000,7466570,4400,4400,4400,4400,0
20240220,091900,7466570,4400,4400,4400,4400,10
20240220,091800,7422570,4400,4400,4400,4400,0
20240220,091700,7422570,4400,4405,4405,4355,1166
20240220,091600,2334315,4405,4385,4405,4385,81
20240220,091500,1978665,4385,4385,4385,4385,0
20240220,091400,1978665,4385,4375,4385,4375,3
20240220,091300,1965530,4385,4385,4385,4385,0
20240220,091200,1965530,4385,4385,4385,4385,0
20240220,091100,1965530,4385,4385,4385,4385,15
20240220,091000,1899755,4385,4385,4385,4385,0
20240220,090900,1899755,4385,4390,4390,4375,219
20240220,090800,941360,4395,4400,4400,4395,101
20240220,090700,497415,4400,4400,4400,4400,0
20240220,090600,497415,4400,4400,4400,4400,100
20240220,090500,57415,4400,4400,4400,4400,0
20240220,090400,57415,4400,4400,4400,4400,0
20240220,090300,57415,4400,4405,4405,4400,2
20240220,090200,48610,4410,4410,4410,4410,0
20240220,090100,48610,4410,4410,4410,4410,0
20240220,090000,48610,4410,4430,4430,4410,11