KissMeData/033200/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191400,24876155,3845,3845,3845,3845,317
20240221,191300,24876155,3845,3845,3845,3845,0
20240221,191200,24876155,3845,3845,3845,3845,0
20240221,191100,24876155,3845,3845,3845,3845,0
20240221,191000,24876155,3845,3845,3845,3845,0
20240221,190900,24876155,3845,3845,3845,3845,0
20240221,190800,24876155,3845,3845,3845,3845,0
20240221,190700,24876155,3845,3845,3845,3845,0
20240221,190600,24876155,3845,3845,3845,3845,0
20240221,190500,24876155,3845,3845,3845,3845,0
20240221,190400,24876155,3845,3845,3845,3845,0
20240221,190300,24876155,3845,3845,3845,3845,0
20240221,190200,24876155,3845,3845,3845,3845,0
20240221,190100,24876155,3845,3845,3845,3845,0
20240221,190000,24876155,3845,3845,3845,3845,0
20240221,185900,24876155,3845,3845,3845,3845,0
20240221,185800,24876155,3845,3845,3845,3845,0
20240221,185700,24876155,3845,3845,3845,3845,0
20240221,185600,24876155,3845,3845,3845,3845,0
20240221,185500,24876155,3845,3845,3845,3845,0
20240221,185400,24876155,3845,3845,3845,3845,0
20240221,185300,24876155,3845,3845,3845,3845,0
20240221,185200,24876155,3845,3845,3845,3845,0
20240221,185100,24876155,3845,3845,3845,3845,0
20240221,185000,24876155,3845,3845,3845,3845,0
20240221,184900,24876155,3845,3845,3845,3845,0
20240221,184800,24876155,3845,3845,3845,3845,0
20240221,184700,24876155,3845,3845,3845,3845,0
20240221,184600,24876155,3845,3845,3845,3845,0
20240221,184500,24876155,3845,3845,3845,3845,0
20240221,184400,24876155,3845,3845,3845,3845,317
20240221,184300,24876155,3845,3845,3845,3845,0
20240221,184200,24876155,3845,3845,3845,3845,0
20240221,184100,24876155,3845,3845,3845,3845,0
20240221,184000,24876155,3845,3845,3845,3845,0
20240221,183900,24876155,3845,3845,3845,3845,0
20240221,183800,24876155,3845,3845,3845,3845,0
20240221,183700,24876155,3845,3845,3845,3845,0
20240221,183600,24876155,3845,3845,3845,3845,0
20240221,183500,24876155,3845,3845,3845,3845,0
20240221,183400,24876155,3845,3845,3845,3845,0
20240221,183300,24876155,3845,3845,3845,3845,0
20240221,183200,24876155,3845,3845,3845,3845,0
20240221,183100,24876155,3845,3845,3845,3845,0
20240221,183000,24876155,3845,3845,3845,3845,0
20240221,182900,24876155,3845,3845,3845,3845,0
20240221,182800,24876155,3845,3845,3845,3845,0
20240221,182700,24876155,3845,3845,3845,3845,0
20240221,182600,24876155,3845,3845,3845,3845,0
20240221,182500,24876155,3845,3845,3845,3845,0
20240221,182400,24876155,3845,3845,3845,3845,0
20240221,182300,24876155,3845,3845,3845,3845,0
20240221,182200,24876155,3845,3845,3845,3845,0
20240221,182100,24876155,3845,3845,3845,3845,0
20240221,182000,24876155,3845,3845,3845,3845,0
20240221,181900,24876155,3845,3845,3845,3845,0
20240221,181800,24876155,3845,3845,3845,3845,0
20240221,181700,24876155,3845,3845,3845,3845,0
20240221,181600,24876155,3845,3845,3845,3845,0
20240221,181500,24876155,3845,3845,3845,3845,0
20240221,181400,24876155,3845,3845,3845,3845,317
20240221,181300,24876155,3845,3845,3845,3845,0
20240221,181200,24876155,3845,3845,3845,3845,0
20240221,181100,24876155,3845,3845,3845,3845,0
20240221,181000,24876155,3845,3845,3845,3845,0
20240221,180900,24876155,3845,3845,3845,3845,0
20240221,180800,24876155,3845,3845,3845,3845,0
20240221,180700,24876155,3845,3845,3845,3845,0
20240221,180600,24876155,3845,3845,3845,3845,0
20240221,180500,24876155,3845,3845,3845,3845,0
20240221,180400,24876155,3845,3845,3845,3845,0
20240221,180300,24876155,3845,3845,3845,3845,0
20240221,180200,24876155,3845,3845,3845,3845,0
20240221,180100,24876155,3845,3845,3845,3845,0
20240221,180000,24876155,3845,3845,3845,3845,0
20240221,175900,24876155,3845,3845,3845,3845,0
20240221,175800,24876155,3845,3845,3845,3845,0
20240221,175700,24876155,3845,3845,3845,3845,0
20240221,175600,24876155,3845,3845,3845,3845,0
20240221,175500,24876155,3845,3845,3845,3845,0
20240221,175400,24876155,3845,3845,3845,3845,0
20240221,175300,24876155,3845,3845,3845,3845,0
20240221,175200,24876155,3845,3845,3845,3845,0
20240221,175100,24876155,3845,3845,3845,3845,0
20240221,175000,24876155,3845,3845,3845,3845,0
20240221,174900,24876155,3845,3845,3845,3845,0
20240221,174800,24876155,3845,3845,3845,3845,0
20240221,174700,24876155,3845,3845,3845,3845,0
20240221,174600,24876155,3845,3845,3845,3845,0
20240221,174500,24876155,3845,3845,3845,3845,0
20240221,174400,24876155,3845,3845,3845,3845,317
20240221,174300,24876155,3845,3845,3845,3845,0
20240221,174200,24876155,3845,3845,3845,3845,0
20240221,174100,24876155,3845,3845,3845,3845,0
20240221,174000,24876155,3845,3845,3845,3845,0
20240221,173900,24876155,3845,3845,3845,3845,0
20240221,173800,24876155,3845,3845,3845,3845,0
20240221,173700,24876155,3845,3845,3845,3845,0
20240221,173600,24876155,3845,3845,3845,3845,0
20240221,173500,24876155,3845,3845,3845,3845,0
20240221,173400,24876155,3845,3845,3845,3845,0
20240221,173300,24876155,3845,3845,3845,3845,0
20240221,173200,24876155,3845,3845,3845,3845,0
20240221,173100,24876155,3845,3845,3845,3845,0
20240221,173000,24876155,3845,3845,3845,3845,0
20240221,172900,24876155,3845,3845,3845,3845,0
20240221,172800,24876155,3845,3845,3845,3845,0
20240221,172700,24876155,3845,3845,3845,3845,0
20240221,172600,24876155,3845,3845,3845,3845,0
20240221,172500,24876155,3845,3845,3845,3845,0
20240221,172400,24876155,3845,3845,3845,3845,0
20240221,172300,24876155,3845,3845,3845,3845,0
20240221,172200,24876155,3845,3845,3845,3845,0
20240221,172100,24876155,3845,3845,3845,3845,0
20240221,172000,24876155,3845,3845,3845,3845,0
20240221,171900,24876155,3845,3845,3845,3845,0
20240221,171800,24876155,3845,3845,3845,3845,0
20240221,171700,24876155,3845,3845,3845,3845,0
20240221,171600,24876155,3845,3845,3845,3845,0
20240221,171500,24876155,3845,3845,3845,3845,0
20240221,171400,24876155,3845,3845,3845,3845,317
20240221,171300,24876155,3845,3845,3845,3845,0
20240221,171200,24876155,3845,3845,3845,3845,0
20240221,171100,24876155,3845,3845,3845,3845,0
20240221,171000,24876155,3845,3845,3845,3845,0
20240221,170900,24876155,3845,3845,3845,3845,0
20240221,170800,24876155,3845,3845,3845,3845,0
20240221,170700,24876155,3845,3845,3845,3845,0
20240221,170600,24876155,3845,3845,3845,3845,0
20240221,170500,24876155,3845,3845,3845,3845,0
20240221,170400,24876155,3845,3845,3845,3845,0
20240221,170300,24876155,3845,3845,3845,3845,0
20240221,170200,24876155,3845,3845,3845,3845,0
20240221,170100,24876155,3845,3845,3845,3845,0
20240221,170000,24876155,3845,3845,3845,3845,0
20240221,165900,24876155,3845,3845,3845,3845,0
20240221,165800,24876155,3845,3845,3845,3845,0
20240221,165700,24876155,3845,3845,3845,3845,0
20240221,165600,24876155,3845,3845,3845,3845,0
20240221,165500,24876155,3845,3845,3845,3845,0
20240221,165400,24876155,3845,3845,3845,3845,0
20240221,165300,24876155,3845,3845,3845,3845,0
20240221,165200,24876155,3845,3845,3845,3845,0
20240221,165100,24876155,3845,3845,3845,3845,0
20240221,165000,24876155,3845,3845,3845,3845,0
20240221,164900,24876155,3845,3845,3845,3845,0
20240221,164800,24876155,3845,3845,3845,3845,0
20240221,164700,24876155,3845,3845,3845,3845,0
20240221,164600,24876155,3845,3845,3845,3845,0
20240221,164500,24876155,3845,3845,3845,3845,0
20240221,164400,24876155,3845,3845,3845,3845,317
20240221,164300,24876155,3845,3845,3845,3845,0
20240221,164200,24876155,3845,3845,3845,3845,0
20240221,164100,24876155,3845,3845,3845,3845,0
20240221,164000,24876155,3845,3845,3845,3845,0
20240221,163900,24876155,3845,3845,3845,3845,0
20240221,163800,24876155,3845,3845,3845,3845,0
20240221,163700,24876155,3845,3845,3845,3845,0
20240221,163600,24876155,3845,3845,3845,3845,0
20240221,163500,24876155,3845,3845,3845,3845,0
20240221,163400,24876155,3845,3845,3845,3845,0
20240221,163300,24876155,3845,3845,3845,3845,0
20240221,163200,24876155,3845,3845,3845,3845,0
20240221,163100,24876155,3845,3845,3845,3845,0
20240221,163000,24876155,3845,3845,3845,3845,0
20240221,162900,24876155,3845,3845,3845,3845,0
20240221,162800,24876155,3845,3845,3845,3845,0
20240221,162700,24876155,3845,3845,3845,3845,0
20240221,162600,24876155,3845,3845,3845,3845,0
20240221,162500,24876155,3845,3845,3845,3845,0
20240221,162400,24876155,3845,3845,3845,3845,0
20240221,162300,24876155,3845,3845,3845,3845,0
20240221,162200,24876155,3845,3845,3845,3845,0
20240221,162100,24876155,3845,3845,3845,3845,0
20240221,162000,24876155,3845,3845,3845,3845,0
20240221,161900,24876155,3845,3845,3845,3845,0
20240221,161800,24876155,3845,3845,3845,3845,0
20240221,161700,24876155,3845,3845,3845,3845,0
20240221,161600,24876155,3845,3845,3845,3845,0
20240221,161500,24876155,3845,3845,3845,3845,0
20240221,161400,24876155,3845,3845,3845,3845,317
20240221,161300,24876155,3845,3845,3845,3845,0
20240221,161200,24876155,3845,3845,3845,3845,0
20240221,161100,24876155,3845,3845,3845,3845,0
20240221,161000,24876155,3845,3845,3845,3845,0
20240221,160900,24876155,3845,3845,3845,3845,0
20240221,160800,24876155,3845,3845,3845,3845,0
20240221,160700,24876155,3845,3845,3845,3845,0
20240221,160600,24876155,3845,3845,3845,3845,0
20240221,160500,24876155,3845,3845,3845,3845,0
20240221,160400,24876155,3845,3845,3845,3845,0
20240221,160300,24876155,3845,3845,3845,3845,0
20240221,160200,24876155,3845,3845,3845,3845,0
20240221,160100,24876155,3845,3845,3845,3845,0
20240221,160000,24876155,3845,3845,3845,3845,0
20240221,155900,24876155,3845,3845,3845,3845,0
20240221,155800,24876155,3845,3845,3845,3845,0
20240221,155700,24876155,3845,3845,3845,3845,0
20240221,155600,24876155,3845,3845,3845,3845,0
20240221,155500,24876155,3845,3845,3845,3845,0
20240221,155400,24876155,3845,3845,3845,3845,0
20240221,155300,24876155,3845,3845,3845,3845,0
20240221,155200,24876155,3845,3845,3845,3845,0
20240221,155100,24876155,3845,3845,3845,3845,0
20240221,155000,24876155,3845,3845,3845,3845,0
20240221,154900,24876155,3845,3845,3845,3845,0
20240221,154800,24876155,3845,3845,3845,3845,0
20240221,154700,24876155,3845,3845,3845,3845,0
20240221,154600,24876155,3845,3845,3845,3845,0
20240221,154500,24876155,3845,3845,3845,3845,0
20240221,154400,24876155,3845,3845,3845,3845,317
20240221,154300,24876155,3845,3845,3845,3845,0
20240221,154200,24876155,3845,3845,3845,3845,0
20240221,154100,24876155,3845,3845,3845,3845,0
20240221,154000,24876155,3845,3845,3845,3845,0
20240221,153900,24876155,3845,3845,3845,3845,0
20240221,153800,24876155,3845,3845,3845,3845,0
20240221,153700,24876155,3845,3845,3845,3845,0
20240221,153600,24876155,3845,3845,3845,3845,0
20240221,153500,24876155,3845,3845,3845,3845,0
20240221,153400,24876155,3845,3845,3845,3845,0
20240221,153300,24876155,3845,3845,3845,3845,0
20240221,153200,24876155,3845,3845,3845,3845,0
20240221,153100,24876155,3845,3845,3845,3845,0
20240221,153000,24876155,3845,3845,3845,3845,317
20240221,152900,23657290,3840,3840,3840,3840,0
20240221,152800,23657290,3840,3840,3840,3840,0
20240221,152700,23657290,3840,3840,3840,3840,0
20240221,152600,23657290,3840,3840,3840,3840,0
20240221,152500,23657290,3840,3840,3840,3840,0
20240221,152400,23657290,3840,3840,3840,3840,0
20240221,152300,23657290,3840,3840,3840,3840,0
20240221,152200,23657290,3840,3840,3840,3840,0
20240221,152100,23657290,3840,3840,3840,3840,0
20240221,152000,23657290,3840,3840,3840,3840,0
20240221,151900,23657290,3840,3840,3840,3840,0
20240221,151800,23657290,3840,3840,3840,3840,0
20240221,151700,23657290,3840,3845,3845,3840,25
20240221,151600,23561170,3845,3845,3845,3845,0
20240221,151500,23561170,3845,3845,3845,3845,0
20240221,151400,23561170,3845,3845,3845,3845,0
20240221,151300,23561170,3845,3845,3845,3845,0
20240221,151200,23561170,3845,3845,3845,3845,3
20240221,151100,23549635,3845,3850,3850,3845,77
20240221,151000,23253200,3850,3850,3850,3850,7
20240221,150900,23226250,3885,3885,3885,3885,0
20240221,150800,23226250,3885,3885,3885,3885,0
20240221,150700,23226250,3885,3885,3885,3885,0
20240221,150600,23226250,3885,3885,3885,3885,0
20240221,150500,23226250,3885,3885,3885,3885,0
20240221,150400,23226250,3885,3885,3885,3885,0
20240221,150300,23226250,3885,3885,3885,3885,0
20240221,150200,23226250,3885,3885,3885,3885,1
20240221,150100,23222365,3895,3895,3895,3895,0
20240221,150000,23222365,3895,3895,3895,3895,0
20240221,145900,23222365,3895,3895,3895,3895,0
20240221,145800,23222365,3895,3895,3895,3895,0
20240221,145700,23222365,3895,3895,3895,3895,0
20240221,145600,23222365,3895,3895,3895,3895,0
20240221,145500,23222365,3895,3895,3895,3895,0
20240221,145400,23222365,3895,3895,3895,3895,0
20240221,145300,23222365,3895,3895,3895,3895,0
20240221,145200,23222365,3895,3895,3895,3895,0
20240221,145100,23222365,3895,3895,3895,3895,0
20240221,145000,23222365,3895,3895,3895,3895,0
20240221,144900,23222365,3895,3895,3895,3895,0
20240221,144800,23222365,3895,3895,3895,3895,0
20240221,144700,23222365,3895,3895,3895,3895,0
20240221,144600,23222365,3895,3895,3895,3895,0
20240221,144500,23222365,3895,3895,3895,3895,0
20240221,144400,23222365,3895,3895,3895,3895,0
20240221,144300,23222365,3895,3895,3895,3895,0
20240221,144200,23222365,3895,3895,3895,3895,0
20240221,144100,23222365,3895,3890,3895,3890,102
20240221,144000,22825095,3895,3895,3895,3895,0
20240221,143900,22825095,3895,3895,3895,3895,0
20240221,143800,22825095,3895,3895,3895,3895,0
20240221,143700,22825095,3895,3895,3895,3895,0
20240221,143600,22825095,3895,3895,3895,3895,0
20240221,143500,22825095,3895,3895,3895,3895,0
20240221,143400,22825095,3895,3880,3895,3880,10
20240221,143300,22786235,3895,3895,3895,3895,0
20240221,143200,22786235,3895,3895,3895,3895,0
20240221,143100,22786235,3895,3895,3895,3895,0
20240221,143000,22786235,3895,3895,3895,3895,0
20240221,142900,22786235,3895,3895,3895,3895,0
20240221,142800,22786235,3895,3895,3895,3895,0
20240221,142700,22786235,3895,3895,3895,3895,0
20240221,142600,22786235,3895,3895,3895,3895,0
20240221,142500,22786235,3895,3895,3895,3895,0
20240221,142400,22786235,3895,3890,3895,3890,2
20240221,142300,22778450,3860,3860,3860,3860,0
20240221,142200,22778450,3860,3860,3860,3860,0
20240221,142100,22778450,3860,3860,3860,3860,0
20240221,142000,22778450,3860,3860,3860,3860,0
20240221,141900,22778450,3860,3860,3860,3860,0
20240221,141800,22778450,3860,3860,3860,3860,0
20240221,141700,22778450,3860,3860,3860,3860,0
20240221,141600,22778450,3860,3860,3860,3860,0
20240221,141500,22778450,3860,3860,3860,3860,0
20240221,141400,22778450,3860,3860,3860,3860,0
20240221,141300,22778450,3860,3860,3860,3860,0
20240221,141200,22778450,3860,3860,3860,3860,0
20240221,141100,22778450,3860,3860,3860,3860,0
20240221,141000,22778450,3860,3860,3860,3860,0
20240221,140900,22778450,3860,3860,3860,3860,0
20240221,140800,22778450,3860,3860,3860,3860,0
20240221,140700,22778450,3860,3865,3870,3860,437
20240221,140600,21088280,3860,3860,3860,3860,0
20240221,140500,21088280,3860,3860,3860,3860,0
20240221,140400,21088280,3860,3860,3860,3860,1
20240221,140300,21084420,3865,3865,3865,3865,0
20240221,140200,21084420,3865,3865,3865,3865,0
20240221,140100,21084420,3865,3865,3865,3865,0
20240221,140000,21084420,3865,3865,3865,3865,0
20240221,135900,21084420,3865,3865,3865,3865,0
20240221,135800,21084420,3865,3865,3865,3865,0
20240221,135700,21084420,3865,3865,3865,3865,0
20240221,135600,21084420,3865,3865,3865,3865,1
20240221,135500,21080555,3860,3860,3860,3860,0
20240221,135400,21080555,3860,3860,3860,3860,0
20240221,135300,21080555,3860,3860,3860,3860,0
20240221,135200,21080555,3860,3860,3860,3860,0
20240221,135100,21080555,3860,3860,3860,3860,0
20240221,135000,21080555,3860,3860,3860,3860,1
20240221,134900,21076695,3860,3860,3860,3860,66
20240221,134800,20821935,3860,3860,3860,3860,0
20240221,134700,20821935,3860,3860,3860,3860,0
20240221,134600,20821935,3860,3860,3860,3860,0
20240221,134500,20821935,3860,3860,3860,3860,0
20240221,134400,20821935,3860,3860,3860,3860,0
20240221,134300,20821935,3860,3860,3860,3860,0
20240221,134200,20821935,3860,3860,3860,3860,1
20240221,134100,20818075,3860,3860,3860,3860,0
20240221,134000,20818075,3860,3860,3860,3860,0
20240221,133900,20818075,3860,3860,3860,3860,0
20240221,133800,20818075,3860,3860,3860,3860,0
20240221,133700,20818075,3860,3860,3860,3860,0
20240221,133600,20818075,3860,3860,3860,3860,0
20240221,133500,20818075,3860,3860,3860,3860,1
20240221,133400,20814215,3860,3860,3860,3860,0
20240221,133300,20814215,3860,3860,3860,3860,0
20240221,133200,20814215,3860,3860,3860,3860,0
20240221,133100,20814215,3860,3860,3860,3860,0
20240221,133000,20814215,3860,3860,3860,3860,0
20240221,132900,20814215,3860,3860,3860,3860,0
20240221,132800,20814215,3860,3860,3860,3860,0
20240221,132700,20814215,3860,3860,3860,3860,0
20240221,132600,20814215,3860,3860,3860,3860,0
20240221,132500,20814215,3860,3860,3860,3860,0
20240221,132400,20814215,3860,3860,3860,3860,0
20240221,132300,20814215,3860,3860,3860,3860,0
20240221,132200,20814215,3860,3860,3860,3860,0
20240221,132100,20814215,3860,3860,3860,3860,1
20240221,132000,20810355,3840,3840,3840,3840,0
20240221,131900,20810355,3840,3840,3840,3840,0
20240221,131800,20810355,3840,3840,3840,3840,0
20240221,131700,20810355,3840,3840,3840,3840,0
20240221,131600,20810355,3840,3840,3840,3840,0
20240221,131500,20810355,3840,3840,3840,3840,0
20240221,131400,20810355,3840,3840,3840,3840,0
20240221,131300,20810355,3840,3840,3840,3840,0
20240221,131200,20810355,3840,3840,3840,3840,0
20240221,131100,20810355,3840,3840,3840,3840,0
20240221,131000,20810355,3840,3840,3840,3840,0
20240221,130900,20810355,3840,3840,3840,3840,0
20240221,130800,20810355,3840,3840,3840,3840,0
20240221,130700,20810355,3840,3840,3840,3840,0
20240221,130600,20810355,3840,3840,3840,3840,0
20240221,130500,20810355,3840,3840,3840,3840,0
20240221,130400,20810355,3840,3840,3840,3840,602
20240221,130300,18498675,3840,3840,3840,3840,0
20240221,130200,18498675,3840,3840,3840,3840,0
20240221,130100,18498675,3840,3840,3840,3840,0
20240221,130000,18498675,3840,3840,3840,3840,0
20240221,125900,18498675,3840,3840,3840,3840,0
20240221,125800,18498675,3840,3840,3840,3840,0
20240221,125700,18498675,3840,3840,3840,3840,0
20240221,125600,18498675,3840,3840,3840,3840,0
20240221,125500,18498675,3840,3840,3840,3840,20
20240221,125400,18421875,3840,3840,3840,3840,0
20240221,125300,18421875,3840,3840,3840,3840,0
20240221,125200,18421875,3840,3840,3840,3840,65
20240221,125100,18172275,3840,3840,3840,3840,0
20240221,125000,18172275,3840,3840,3840,3840,0
20240221,124900,18172275,3840,3840,3840,3840,0
20240221,124800,18172275,3840,3840,3840,3840,0
20240221,124700,18172275,3840,3840,3840,3840,0
20240221,124600,18172275,3840,3840,3840,3840,0
20240221,124500,18172275,3840,3840,3840,3840,0
20240221,124400,18172275,3840,3840,3840,3840,0
20240221,124300,18172275,3840,3840,3840,3840,0
20240221,124200,18172275,3840,3840,3840,3840,0
20240221,124100,18172275,3840,3840,3840,3840,0
20240221,124000,18172275,3840,3840,3840,3840,0
20240221,123900,18172275,3840,3840,3840,3840,0
20240221,123800,18172275,3840,3840,3840,3840,0
20240221,123700,18172275,3840,3840,3840,3840,0
20240221,123600,18172275,3840,3840,3840,3840,0
20240221,123500,18172275,3840,3840,3840,3840,0
20240221,123400,18172275,3840,3840,3840,3840,0
20240221,123300,18172275,3840,3840,3840,3840,500
20240221,123200,16252275,3855,3855,3855,3855,0
20240221,123100,16252275,3855,3855,3855,3855,6
20240221,123000,16229145,3840,3840,3840,3840,0
20240221,122900,16229145,3840,3840,3840,3840,0
20240221,122800,16229145,3840,3840,3840,3840,0
20240221,122700,16229145,3840,3840,3840,3840,0
20240221,122600,16229145,3840,3840,3840,3840,0
20240221,122500,16229145,3840,3840,3840,3840,0
20240221,122400,16229145,3840,3840,3840,3840,0
20240221,122300,16229145,3840,3840,3840,3840,0
20240221,122200,16229145,3840,3860,3860,3840,1400
20240221,122100,10850670,3870,3870,3870,3870,0
20240221,122000,10850670,3870,3870,3870,3870,0
20240221,121900,10850670,3870,3870,3870,3870,0
20240221,121800,10850670,3870,3870,3870,3870,1
20240221,121700,10846800,3870,3870,3870,3870,0
20240221,121600,10846800,3870,3870,3870,3870,0
20240221,121500,10846800,3870,3870,3870,3870,1
20240221,121400,10842930,3870,3870,3870,3870,0
20240221,121300,10842930,3870,3870,3870,3870,0
20240221,121200,10842930,3870,3870,3870,3870,0
20240221,121100,10842930,3870,3870,3870,3870,0
20240221,121000,10842930,3870,3870,3870,3870,0
20240221,120900,10842930,3870,3870,3870,3870,0
20240221,120800,10842930,3870,3870,3870,3870,0
20240221,120700,10842930,3870,3870,3870,3870,0
20240221,120600,10842930,3870,3870,3870,3870,0
20240221,120500,10842930,3870,3870,3870,3870,0
20240221,120400,10842930,3870,3870,3870,3870,0
20240221,120300,10842930,3870,3870,3870,3870,0
20240221,120200,10842930,3870,3870,3870,3870,0
20240221,120100,10842930,3870,3870,3870,3870,0
20240221,120000,10842930,3870,3870,3870,3870,0
20240221,115900,10842930,3870,3870,3870,3870,0
20240221,115800,10842930,3870,3870,3870,3870,0
20240221,115700,10842930,3870,3870,3870,3870,0
20240221,115600,10842930,3870,3870,3870,3870,0
20240221,115500,10842930,3870,3870,3870,3870,0
20240221,115400,10842930,3870,3870,3870,3870,0
20240221,115300,10842930,3870,3870,3870,3870,0
20240221,115200,10842930,3870,3870,3870,3870,120
20240221,115100,10378530,3875,3875,3875,3875,741
20240221,115000,7507155,3875,3875,3875,3875,2
20240221,114900,7499405,3875,3875,3875,3875,0
20240221,114800,7499405,3875,3875,3875,3875,0
20240221,114700,7499405,3875,3875,3875,3875,0
20240221,114600,7499405,3875,3875,3875,3875,0
20240221,114500,7499405,3875,3875,3875,3875,0
20240221,114400,7499405,3875,3875,3875,3875,0
20240221,114300,7499405,3875,3875,3875,3875,0
20240221,114200,7499405,3875,3875,3875,3875,0
20240221,114100,7499405,3875,3875,3875,3875,0
20240221,114000,7499405,3875,3875,3875,3875,0
20240221,113900,7499405,3875,3875,3875,3875,0
20240221,113800,7499405,3875,3875,3875,3875,0
20240221,113700,7499405,3875,3875,3875,3875,0
20240221,113600,7499405,3875,3875,3875,3875,0
20240221,113500,7499405,3875,3875,3875,3875,0
20240221,113400,7499405,3875,3875,3875,3875,0
20240221,113300,7499405,3875,3875,3875,3875,0
20240221,113200,7499405,3875,3875,3875,3875,0
20240221,113100,7499405,3875,3875,3875,3875,0
20240221,113000,7499405,3875,3875,3875,3875,0
20240221,112900,7499405,3875,3875,3875,3875,0
20240221,112800,7499405,3875,3875,3875,3875,0
20240221,112700,7499405,3875,3875,3875,3875,0
20240221,112600,7499405,3875,3875,3875,3875,0
20240221,112500,7499405,3875,3875,3875,3875,0
20240221,112400,7499405,3875,3875,3875,3875,0
20240221,112300,7499405,3875,3875,3875,3875,0
20240221,112200,7499405,3875,3875,3875,3875,0
20240221,112100,7499405,3875,3875,3875,3875,0
20240221,112000,7499405,3875,3875,3875,3875,0
20240221,111900,7499405,3875,3875,3875,3875,0
20240221,111800,7499405,3875,3875,3875,3875,0
20240221,111700,7499405,3875,3875,3875,3875,111
20240221,111600,7069280,3875,3875,3875,3875,0
20240221,111500,7069280,3875,3875,3875,3875,0
20240221,111400,7069280,3875,3875,3875,3875,0
20240221,111300,7069280,3875,3875,3875,3875,0
20240221,111200,7069280,3875,3875,3875,3875,0
20240221,111100,7069280,3875,3875,3875,3875,0
20240221,111000,7069280,3875,3875,3875,3875,0
20240221,110900,7069280,3875,3875,3875,3875,0
20240221,110800,7069280,3875,3875,3875,3875,0
20240221,110700,7069280,3875,3875,3875,3875,0
20240221,110600,7069280,3875,3875,3875,3875,0
20240221,110500,7069280,3875,3875,3875,3875,0
20240221,110400,7069280,3875,3875,3875,3875,0
20240221,110300,7069280,3875,3875,3875,3875,0
20240221,110200,7069280,3875,3875,3875,3875,0
20240221,110100,7069280,3875,3875,3875,3875,0
20240221,110000,7069280,3875,3875,3875,3875,0
20240221,105900,7069280,3875,3875,3875,3875,0
20240221,105800,7069280,3875,3875,3875,3875,0
20240221,105700,7069280,3875,3875,3875,3875,0
20240221,105600,7069280,3875,3875,3875,3875,0
20240221,105500,7069280,3875,3875,3875,3875,0
20240221,105400,7069280,3875,3875,3875,3875,0
20240221,105300,7069280,3875,3875,3875,3875,5
20240221,105200,7049905,3875,3875,3875,3875,0
20240221,105100,7049905,3875,3875,3875,3875,0
20240221,105000,7049905,3875,3875,3875,3875,0
20240221,104900,7049905,3875,3875,3875,3875,0
20240221,104800,7049905,3875,3875,3875,3875,0
20240221,104700,7049905,3875,3875,3875,3875,0
20240221,104600,7049905,3875,3875,3875,3875,0
20240221,104500,7049905,3875,3875,3875,3875,0
20240221,104400,7049905,3875,3875,3875,3875,0
20240221,104300,7049905,3875,3875,3875,3875,0
20240221,104200,7049905,3875,3875,3875,3875,0
20240221,104100,7049905,3875,3875,3875,3875,0
20240221,104000,7049905,3875,3875,3875,3875,0
20240221,103900,7049905,3875,3875,3875,3875,0
20240221,103800,7049905,3875,3875,3875,3875,0
20240221,103700,7049905,3875,3875,3875,3875,0
20240221,103600,7049905,3875,3875,3875,3875,0
20240221,103500,7049905,3875,3875,3875,3875,0
20240221,103400,7049905,3875,3875,3875,3875,0
20240221,103300,7049905,3875,3875,3875,3875,87
20240221,103200,6712780,3875,3875,3875,3875,0
20240221,103100,6712780,3875,3875,3875,3875,0
20240221,103000,6712780,3875,3875,3875,3875,0
20240221,102900,6712780,3875,3875,3875,3875,0
20240221,102800,6712780,3875,3875,3875,3875,10
20240221,102700,6674030,3875,3875,3875,3875,3
20240221,102600,6662405,3885,3885,3885,3885,0
20240221,102500,6662405,3885,3885,3885,3885,0
20240221,102400,6662405,3885,3885,3885,3885,0
20240221,102300,6662405,3885,3885,3885,3885,0
20240221,102200,6662405,3885,3885,3885,3885,0
20240221,102100,6662405,3885,3885,3885,3885,0
20240221,102000,6662405,3885,3885,3885,3885,0
20240221,101900,6662405,3885,3885,3885,3885,0
20240221,101800,6662405,3885,3885,3885,3885,0
20240221,101700,6662405,3885,3885,3885,3885,0
20240221,101600,6662405,3885,3885,3885,3885,0
20240221,101500,6662405,3885,3885,3885,3885,0
20240221,101400,6662405,3885,3885,3885,3885,0
20240221,101300,6662405,3885,3885,3885,3885,0
20240221,101200,6662405,3885,3885,3885,3885,0
20240221,101100,6662405,3885,3885,3885,3885,0
20240221,101000,6662405,3885,3885,3885,3885,0
20240221,100900,6662405,3885,3885,3885,3885,0
20240221,100800,6662405,3885,3885,3885,3885,29
20240221,100700,6549740,3885,3885,3885,3885,0
20240221,100600,6549740,3885,3885,3885,3885,0
20240221,100500,6549740,3885,3885,3885,3885,1
20240221,100400,6545855,3885,3885,3885,3885,0
20240221,100300,6545855,3885,3885,3885,3885,0
20240221,100200,6545855,3885,3885,3885,3885,1
20240221,100100,6541970,3885,3885,3885,3885,0
20240221,100000,6541970,3885,3885,3885,3885,0
20240221,095900,6541970,3885,3885,3885,3885,1
20240221,095800,6538085,3885,3885,3885,3885,4
20240221,095700,6522545,3885,3885,3885,3885,3
20240221,095600,6510890,3885,3885,3885,3885,78
20240221,095500,6207860,3885,3885,3885,3885,0
20240221,095400,6207860,3885,3885,3885,3885,0
20240221,095300,6207860,3885,3885,3885,3885,0
20240221,095200,6207860,3885,3885,3885,3885,0
20240221,095100,6207860,3885,3885,3885,3885,0
20240221,095000,6207860,3885,3885,3885,3885,0
20240221,094900,6207860,3885,3885,3885,3885,1
20240221,094800,6203975,3895,3895,3895,3895,0
20240221,094700,6203975,3895,3895,3895,3895,0
20240221,094600,6203975,3895,3895,3895,3895,0
20240221,094500,6203975,3895,3895,3895,3895,0
20240221,094400,6203975,3895,3895,3895,3895,0
20240221,094300,6203975,3895,3895,3895,3895,0
20240221,094200,6203975,3895,3895,3895,3895,0
20240221,094100,6203975,3895,3895,3895,3895,0
20240221,094000,6203975,3895,3895,3895,3895,0
20240221,093900,6203975,3895,3895,3895,3895,0
20240221,093800,6203975,3895,3895,3895,3895,1
20240221,093700,6200080,3885,3890,3890,3885,117
20240221,093600,5745530,3890,3890,3890,3890,0
20240221,093500,5745530,3890,3890,3890,3890,1
20240221,093400,5741640,3890,3890,3890,3890,2
20240221,093300,5733860,3890,3890,3890,3890,23
20240221,093200,5644390,3890,3890,3890,3890,0
20240221,093100,5644390,3890,3890,3890,3890,2
20240221,093000,5636610,3890,3890,3890,3890,2
20240221,092900,5628830,3895,3895,3895,3895,0
20240221,092800,5628830,3895,3895,3895,3895,211
20240221,092700,4806985,3895,3895,3895,3895,1
20240221,092600,4803090,3895,3895,3895,3895,1
20240221,092500,4799195,3895,3895,3895,3895,0
20240221,092400,4799195,3895,3895,3895,3895,0
20240221,092300,4799195,3895,3895,3895,3895,0
20240221,092200,4799195,3895,3895,3895,3895,0
20240221,092100,4799195,3895,3895,3895,3895,0
20240221,092000,4799195,3895,3895,3895,3895,4
20240221,091900,4783615,3895,3895,3895,3895,0
20240221,091800,4783615,3895,3895,3895,3895,0
20240221,091700,4783615,3895,3895,3895,3895,0
20240221,091600,4783615,3895,3895,3895,3895,1
20240221,091500,4779720,3895,3895,3895,3895,0
20240221,091400,4779720,3895,3895,3895,3895,0
20240221,091300,4779720,3895,3895,3895,3895,0
20240221,091200,4779720,3895,3895,3895,3895,0
20240221,091100,4779720,3895,3895,3895,3895,100
20240221,091000,4390220,3895,3895,3895,3895,100
20240221,090900,4000720,3890,3890,3890,3890,10
20240221,090800,3961820,3890,3890,3890,3890,51
20240221,090700,3763430,3890,3890,3890,3890,12
20240221,090600,3716750,3895,3895,3895,3895,84
20240221,090500,3389570,3900,3930,3960,3900,405
20240221,090400,1795870,3960,3960,3960,3960,0
20240221,090300,1795870,3960,3960,3960,3960,0
20240221,090200,1795870,3960,3960,3960,3960,252
20240221,090100,797950,3960,3960,3960,3960,0
20240221,090000,797950,3960,3970,3970,3960,201