KissMeData/080420/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,195100,63972350,2555,2555,2555,2555,52
20240223,195000,63972350,2555,2555,2555,2555,0
20240223,194900,63972350,2555,2555,2555,2555,0
20240223,194800,63972350,2555,2555,2555,2555,0
20240223,194700,63972350,2555,2555,2555,2555,0
20240223,194600,63972350,2555,2555,2555,2555,0
20240223,194500,63972350,2555,2555,2555,2555,0
20240223,194400,63972350,2555,2555,2555,2555,0
20240223,194300,63972350,2555,2555,2555,2555,0
20240223,194200,63972350,2555,2555,2555,2555,0
20240223,194100,63972350,2555,2555,2555,2555,0
20240223,194000,63972350,2555,2555,2555,2555,0
20240223,193900,63972350,2555,2555,2555,2555,0
20240223,193800,63972350,2555,2555,2555,2555,0
20240223,193700,63972350,2555,2555,2555,2555,0
20240223,193600,63972350,2555,2555,2555,2555,0
20240223,193500,63972350,2555,2555,2555,2555,0
20240223,193400,63972350,2555,2555,2555,2555,0
20240223,193300,63972350,2555,2555,2555,2555,0
20240223,193200,63972350,2555,2555,2555,2555,0
20240223,193100,63972350,2555,2555,2555,2555,0
20240223,193000,63972350,2555,2555,2555,2555,0
20240223,192900,63972350,2555,2555,2555,2555,0
20240223,192800,63972350,2555,2555,2555,2555,0
20240223,192700,63972350,2555,2555,2555,2555,0
20240223,192600,63972350,2555,2555,2555,2555,0
20240223,192500,63972350,2555,2555,2555,2555,0
20240223,192400,63972350,2555,2555,2555,2555,0
20240223,192300,63972350,2555,2555,2555,2555,0
20240223,192200,63972350,2555,2555,2555,2555,0
20240223,192100,63972350,2555,2555,2555,2555,52
20240223,192000,63972350,2555,2555,2555,2555,0
20240223,191900,63972350,2555,2555,2555,2555,0
20240223,191800,63972350,2555,2555,2555,2555,0
20240223,191700,63972350,2555,2555,2555,2555,0
20240223,191600,63972350,2555,2555,2555,2555,0
20240223,191500,63972350,2555,2555,2555,2555,0
20240223,191400,63972350,2555,2555,2555,2555,0
20240223,191300,63972350,2555,2555,2555,2555,0
20240223,191200,63972350,2555,2555,2555,2555,0
20240223,191100,63972350,2555,2555,2555,2555,0
20240223,191000,63972350,2555,2555,2555,2555,0
20240223,190900,63972350,2555,2555,2555,2555,0
20240223,190800,63972350,2555,2555,2555,2555,0
20240223,190700,63972350,2555,2555,2555,2555,0
20240223,190600,63972350,2555,2555,2555,2555,0
20240223,190500,63972350,2555,2555,2555,2555,0
20240223,190400,63972350,2555,2555,2555,2555,0
20240223,190300,63972350,2555,2555,2555,2555,0
20240223,190200,63972350,2555,2555,2555,2555,0
20240223,190100,63972350,2555,2555,2555,2555,0
20240223,190000,63972350,2555,2555,2555,2555,0
20240223,185900,63972350,2555,2555,2555,2555,0
20240223,185800,63972350,2555,2555,2555,2555,0
20240223,185700,63972350,2555,2555,2555,2555,0
20240223,185600,63972350,2555,2555,2555,2555,0
20240223,185500,63972350,2555,2555,2555,2555,0
20240223,185400,63972350,2555,2555,2555,2555,0
20240223,185300,63972350,2555,2555,2555,2555,0
20240223,185200,63972350,2555,2555,2555,2555,0
20240223,185100,63972350,2555,2555,2555,2555,52
20240223,185000,63972350,2555,2555,2555,2555,0
20240223,184900,63972350,2555,2555,2555,2555,0
20240223,184800,63972350,2555,2555,2555,2555,0
20240223,184700,63972350,2555,2555,2555,2555,0
20240223,184600,63972350,2555,2555,2555,2555,0
20240223,184500,63972350,2555,2555,2555,2555,0
20240223,184400,63972350,2555,2555,2555,2555,0
20240223,184300,63972350,2555,2555,2555,2555,0
20240223,184200,63972350,2555,2555,2555,2555,0
20240223,184100,63972350,2555,2555,2555,2555,0
20240223,184000,63972350,2555,2555,2555,2555,0
20240223,183900,63972350,2555,2555,2555,2555,0
20240223,183800,63972350,2555,2555,2555,2555,0
20240223,183700,63972350,2555,2555,2555,2555,0
20240223,183600,63972350,2555,2555,2555,2555,0
20240223,183500,63972350,2555,2555,2555,2555,0
20240223,183400,63972350,2555,2555,2555,2555,0
20240223,183300,63972350,2555,2555,2555,2555,0
20240223,183200,63972350,2555,2555,2555,2555,0
20240223,183100,63972350,2555,2555,2555,2555,0
20240223,183000,63972350,2555,2555,2555,2555,0
20240223,182900,63972350,2555,2555,2555,2555,0
20240223,182800,63972350,2555,2555,2555,2555,0
20240223,182700,63972350,2555,2555,2555,2555,0
20240223,182600,63972350,2555,2555,2555,2555,0
20240223,182500,63972350,2555,2555,2555,2555,0
20240223,182400,63972350,2555,2555,2555,2555,0
20240223,182300,63972350,2555,2555,2555,2555,0
20240223,182200,63972350,2555,2555,2555,2555,0
20240223,182100,63972350,2555,2555,2555,2555,52
20240223,182000,63972350,2555,2555,2555,2555,0
20240223,181900,63972350,2555,2555,2555,2555,0
20240223,181800,63972350,2555,2555,2555,2555,0
20240223,181700,63972350,2555,2555,2555,2555,0
20240223,181600,63972350,2555,2555,2555,2555,0
20240223,181500,63972350,2555,2555,2555,2555,0
20240223,181400,63972350,2555,2555,2555,2555,0
20240223,181300,63972350,2555,2555,2555,2555,0
20240223,181200,63972350,2555,2555,2555,2555,0
20240223,181100,63972350,2555,2555,2555,2555,0
20240223,181000,63972350,2555,2555,2555,2555,0
20240223,180900,63972350,2555,2555,2555,2555,0
20240223,180800,63972350,2555,2555,2555,2555,0
20240223,180700,63972350,2555,2555,2555,2555,0
20240223,180600,63972350,2555,2555,2555,2555,0
20240223,180500,63972350,2555,2555,2555,2555,0
20240223,180400,63972350,2555,2555,2555,2555,0
20240223,180300,63972350,2555,2555,2555,2555,0
20240223,180200,63972350,2555,2555,2555,2555,0
20240223,180100,63972350,2555,2555,2555,2555,0
20240223,180000,63972350,2555,2555,2555,2555,0
20240223,175900,63972350,2555,2555,2555,2555,0
20240223,175800,63972350,2555,2555,2555,2555,0
20240223,175700,63972350,2555,2555,2555,2555,0
20240223,175600,63972350,2555,2555,2555,2555,0
20240223,175500,63972350,2555,2555,2555,2555,0
20240223,175400,63972350,2555,2555,2555,2555,0
20240223,175300,63972350,2555,2555,2555,2555,0
20240223,175200,63972350,2555,2555,2555,2555,0
20240223,175100,63972350,2555,2555,2555,2555,52
20240223,175000,63972350,2555,2555,2555,2555,0
20240223,174900,63972350,2555,2555,2555,2555,0
20240223,174800,63972350,2555,2555,2555,2555,0
20240223,174700,63972350,2555,2555,2555,2555,0
20240223,174600,63972350,2555,2555,2555,2555,0
20240223,174500,63972350,2555,2555,2555,2555,0
20240223,174400,63972350,2555,2555,2555,2555,0
20240223,174300,63972350,2555,2555,2555,2555,0
20240223,174200,63972350,2555,2555,2555,2555,0
20240223,174100,63972350,2555,2555,2555,2555,0
20240223,174000,63972350,2555,2555,2555,2555,0
20240223,173900,63972350,2555,2555,2555,2555,0
20240223,173800,63972350,2555,2555,2555,2555,0
20240223,173700,63972350,2555,2555,2555,2555,0
20240223,173600,63972350,2555,2555,2555,2555,0
20240223,173500,63972350,2555,2555,2555,2555,0
20240223,173400,63972350,2555,2555,2555,2555,0
20240223,173300,63972350,2555,2555,2555,2555,0
20240223,173200,63972350,2555,2555,2555,2555,0
20240223,173100,63972350,2555,2555,2555,2555,0
20240223,173000,63972350,2555,2555,2555,2555,0
20240223,172900,63972350,2555,2555,2555,2555,0
20240223,172800,63972350,2555,2555,2555,2555,0
20240223,172700,63972350,2555,2555,2555,2555,0
20240223,172600,63972350,2555,2555,2555,2555,0
20240223,172500,63972350,2555,2555,2555,2555,0
20240223,172400,63972350,2555,2555,2555,2555,0
20240223,172300,63972350,2555,2555,2555,2555,0
20240223,172200,63972350,2555,2555,2555,2555,0
20240223,172100,63972350,2555,2555,2555,2555,52
20240223,172000,63972350,2555,2555,2555,2555,0
20240223,171900,63972350,2555,2555,2555,2555,0
20240223,171800,63972350,2555,2555,2555,2555,0
20240223,171700,63972350,2555,2555,2555,2555,0
20240223,171600,63972350,2555,2555,2555,2555,0
20240223,171500,63972350,2555,2555,2555,2555,0
20240223,171400,63972350,2555,2555,2555,2555,0
20240223,171300,63972350,2555,2555,2555,2555,0
20240223,171200,63972350,2555,2555,2555,2555,0
20240223,171100,63972350,2555,2555,2555,2555,0
20240223,171000,63972350,2555,2555,2555,2555,0
20240223,170900,63972350,2555,2555,2555,2555,0
20240223,170800,63972350,2555,2555,2555,2555,0
20240223,170700,63972350,2555,2555,2555,2555,0
20240223,170600,63972350,2555,2555,2555,2555,0
20240223,170500,63972350,2555,2555,2555,2555,0
20240223,170400,63972350,2555,2555,2555,2555,0
20240223,170300,63972350,2555,2555,2555,2555,0
20240223,170200,63972350,2555,2555,2555,2555,0
20240223,170100,63972350,2555,2555,2555,2555,0
20240223,170000,63972350,2555,2555,2555,2555,0
20240223,165900,63972350,2555,2555,2555,2555,0
20240223,165800,63972350,2555,2555,2555,2555,0
20240223,165700,63972350,2555,2555,2555,2555,0
20240223,165600,63972350,2555,2555,2555,2555,0
20240223,165500,63972350,2555,2555,2555,2555,0
20240223,165400,63972350,2555,2555,2555,2555,0
20240223,165300,63972350,2555,2555,2555,2555,0
20240223,165200,63972350,2555,2555,2555,2555,0
20240223,165100,63972350,2555,2555,2555,2555,52
20240223,165000,63972350,2555,2555,2555,2555,0
20240223,164900,63972350,2555,2555,2555,2555,0
20240223,164800,63972350,2555,2555,2555,2555,0
20240223,164700,63972350,2555,2555,2555,2555,0
20240223,164600,63972350,2555,2555,2555,2555,0
20240223,164500,63972350,2555,2555,2555,2555,0
20240223,164400,63972350,2555,2555,2555,2555,0
20240223,164300,63972350,2555,2555,2555,2555,0
20240223,164200,63972350,2555,2555,2555,2555,0
20240223,164100,63972350,2555,2555,2555,2555,0
20240223,164000,63972350,2555,2555,2555,2555,0
20240223,163900,63972350,2555,2555,2555,2555,0
20240223,163800,63972350,2555,2555,2555,2555,0
20240223,163700,63972350,2555,2555,2555,2555,0
20240223,163600,63972350,2555,2555,2555,2555,0
20240223,163500,63972350,2555,2555,2555,2555,0
20240223,163400,63972350,2555,2555,2555,2555,0
20240223,163300,63972350,2555,2555,2555,2555,0
20240223,163200,63972350,2555,2555,2555,2555,0
20240223,163100,63972350,2555,2555,2555,2555,0
20240223,163000,63972350,2555,2555,2555,2555,0
20240223,162900,63972350,2555,2555,2555,2555,0
20240223,162800,63972350,2555,2555,2555,2555,0
20240223,162700,63972350,2555,2555,2555,2555,0
20240223,162600,63972350,2555,2555,2555,2555,0
20240223,162500,63972350,2555,2555,2555,2555,0
20240223,162400,63972350,2555,2555,2555,2555,0
20240223,162300,63972350,2555,2555,2555,2555,0
20240223,162200,63972350,2555,2555,2555,2555,0
20240223,162100,63972350,2555,2555,2555,2555,52
20240223,162000,63972350,2555,2555,2555,2555,0
20240223,161900,63972350,2555,2555,2555,2555,0
20240223,161800,63972350,2555,2555,2555,2555,0
20240223,161700,63972350,2555,2555,2555,2555,0
20240223,161600,63972350,2555,2555,2555,2555,0
20240223,161500,63972350,2555,2555,2555,2555,0
20240223,161400,63972350,2555,2555,2555,2555,0
20240223,161300,63972350,2555,2555,2555,2555,0
20240223,161200,63972350,2555,2555,2555,2555,0
20240223,161100,63972350,2555,2555,2555,2555,0
20240223,161000,63972350,2555,2555,2555,2555,0
20240223,160900,63972350,2555,2555,2555,2555,0
20240223,160800,63972350,2555,2555,2555,2555,0
20240223,160700,63972350,2555,2555,2555,2555,0
20240223,160600,63972350,2555,2555,2555,2555,0
20240223,160500,63972350,2555,2555,2555,2555,0
20240223,160400,63972350,2555,2555,2555,2555,0
20240223,160300,63972350,2555,2555,2555,2555,0
20240223,160200,63972350,2555,2555,2555,2555,0
20240223,160100,63972350,2555,2555,2555,2555,0
20240223,160000,63972350,2555,2555,2555,2555,0
20240223,155900,63972350,2555,2555,2555,2555,0
20240223,155800,63972350,2555,2555,2555,2555,0
20240223,155700,63972350,2555,2555,2555,2555,0
20240223,155600,63972350,2555,2555,2555,2555,0
20240223,155500,63972350,2555,2555,2555,2555,0
20240223,155400,63972350,2555,2555,2555,2555,0
20240223,155300,63972350,2555,2555,2555,2555,0
20240223,155200,63972350,2555,2555,2555,2555,0
20240223,155100,63972350,2555,2555,2555,2555,52
20240223,155000,63972350,2555,2555,2555,2555,0
20240223,154900,63972350,2555,2555,2555,2555,0
20240223,154800,63972350,2555,2555,2555,2555,0
20240223,154700,63972350,2555,2555,2555,2555,0
20240223,154600,63972350,2555,2555,2555,2555,0
20240223,154500,63972350,2555,2555,2555,2555,0
20240223,154400,63972350,2555,2555,2555,2555,0
20240223,154300,63972350,2555,2555,2555,2555,0
20240223,154200,63972350,2555,2555,2555,2555,0
20240223,154100,63972350,2555,2555,2555,2555,0
20240223,154000,63972350,2555,2555,2555,2555,0
20240223,153900,63972350,2555,2555,2555,2555,0
20240223,153800,63972350,2555,2555,2555,2555,0
20240223,153700,63972350,2555,2555,2555,2555,0
20240223,153600,63972350,2555,2555,2555,2555,0
20240223,153500,63972350,2555,2555,2555,2555,0
20240223,153400,63972350,2555,2555,2555,2555,0
20240223,153300,63972350,2555,2555,2555,2555,0
20240223,153200,63972350,2555,2555,2555,2555,0
20240223,153100,63972350,2555,2555,2555,2555,0
20240223,153000,63972350,2555,2555,2555,2555,52
20240223,152900,63839490,2560,2560,2560,2560,0
20240223,152800,63839490,2560,2560,2560,2560,0
20240223,152700,63839490,2560,2560,2560,2560,0
20240223,152600,63839490,2560,2560,2560,2560,0
20240223,152500,63839490,2560,2560,2560,2560,0
20240223,152400,63839490,2560,2560,2560,2560,0
20240223,152300,63839490,2560,2560,2560,2560,0
20240223,152200,63839490,2560,2560,2560,2560,0
20240223,152100,63839490,2560,2560,2560,2560,0
20240223,152000,63839490,2560,2560,2560,2560,0
20240223,151900,63839490,2560,2560,2560,2560,0
20240223,151800,63839490,2560,2560,2560,2560,0
20240223,151700,63839490,2560,2560,2560,2560,0
20240223,151600,63839490,2560,2560,2560,2560,0
20240223,151500,63839490,2560,2560,2560,2560,0
20240223,151400,63839490,2560,2560,2560,2560,0
20240223,151300,63839490,2560,2560,2560,2560,0
20240223,151200,63839490,2560,2560,2560,2560,0
20240223,151100,63839490,2560,2560,2560,2560,0
20240223,151000,63839490,2560,2560,2560,2560,0
20240223,150900,63839490,2560,2535,2560,2535,36
20240223,150800,63747810,2545,2545,2545,2545,0
20240223,150700,63747810,2545,2560,2560,2545,6
20240223,150600,63732510,2560,2560,2560,2560,10
20240223,150500,63706910,2545,2545,2545,2545,0
20240223,150400,63706910,2545,2545,2545,2545,0
20240223,150300,63706910,2545,2545,2545,2545,2
20240223,150200,63701820,2560,2550,2560,2545,601
20240223,150100,62172240,2560,2560,2560,2560,0
20240223,150000,62172240,2560,2560,2560,2560,0
20240223,145900,62172240,2560,2560,2560,2560,0
20240223,145800,62172240,2560,2560,2560,2560,0
20240223,145700,62172240,2560,2560,2560,2560,0
20240223,145600,62172240,2560,2560,2560,2560,0
20240223,145500,62172240,2560,2560,2560,2560,0
20240223,145400,62172240,2560,2560,2560,2560,0
20240223,145300,62172240,2560,2560,2560,2560,26
20240223,145200,62105680,2560,2560,2560,2560,0
20240223,145100,62105680,2560,2560,2560,2560,0
20240223,145000,62105680,2560,2560,2560,2560,0
20240223,144900,62105680,2560,2560,2560,2560,1
20240223,144800,62103120,2560,2560,2560,2560,0
20240223,144700,62103120,2560,2560,2560,2560,0
20240223,144600,62103120,2560,2560,2560,2560,0
20240223,144500,62103120,2560,2560,2560,2560,0
20240223,144400,62103120,2560,2560,2560,2560,0
20240223,144300,62103120,2560,2560,2560,2560,0
20240223,144200,62103120,2560,2560,2560,2560,0
20240223,144100,62103120,2560,2560,2560,2560,1
20240223,144000,62100560,2550,2550,2550,2550,0
20240223,143900,62100560,2550,2550,2550,2550,0
20240223,143800,62100560,2550,2550,2550,2550,3000
20240223,143700,54450560,2560,2560,2560,2560,4
20240223,143600,54440320,2550,2550,2550,2550,5190
20240223,143500,41205820,2560,2560,2560,2560,0
20240223,143400,41205820,2560,2560,2560,2560,0
20240223,143300,41205820,2560,2560,2560,2560,2
20240223,143200,41200700,2560,2560,2560,2560,0
20240223,143100,41200700,2560,2560,2560,2560,0
20240223,143000,41200700,2560,2560,2560,2560,1
20240223,142900,41198140,2555,2555,2555,2555,0
20240223,142800,41198140,2555,2550,2555,2550,1907
20240223,142700,36334785,2550,2550,2550,2550,0
20240223,142600,36334785,2550,2550,2550,2550,1
20240223,142500,36332235,2550,2550,2550,2550,0
20240223,142400,36332235,2550,2550,2550,2550,0
20240223,142300,36332235,2550,2550,2550,2550,0
20240223,142200,36332235,2550,2550,2550,2550,0
20240223,142100,36332235,2550,2550,2550,2550,0
20240223,142000,36332235,2550,2545,2550,2545,2
20240223,141900,36327140,2545,2545,2545,2545,9
20240223,141800,36304235,2550,2545,2550,2545,317
20240223,141700,35497440,2545,2545,2545,2545,0
20240223,141600,35497440,2545,2545,2545,2545,0
20240223,141500,35497440,2545,2545,2545,2545,0
20240223,141400,35497440,2545,2545,2545,2545,2
20240223,141300,35492350,2550,2545,2550,2545,76
20240223,141200,35298925,2545,2545,2545,2545,0
20240223,141100,35298925,2545,2545,2545,2540,2056
20240223,141000,30066495,2545,2545,2545,2545,0
20240223,140900,30066495,2545,2545,2545,2545,0
20240223,140800,30066495,2545,2545,2545,2545,0
20240223,140700,30066495,2545,2545,2545,2545,0
20240223,140600,30066495,2545,2545,2545,2545,0
20240223,140500,30066495,2545,2545,2545,2545,0
20240223,140400,30066495,2545,2545,2545,2545,0
20240223,140300,30066495,2545,2545,2545,2545,0
20240223,140200,30066495,2545,2545,2545,2545,0
20240223,140100,30066495,2545,2545,2545,2545,0
20240223,140000,30066495,2545,2545,2545,2545,0
20240223,135900,30066495,2545,2545,2545,2545,0
20240223,135800,30066495,2545,2545,2545,2545,0
20240223,135700,30066495,2545,2545,2545,2545,0
20240223,135600,30066495,2545,2545,2545,2545,0
20240223,135500,30066495,2545,2545,2545,2545,0
20240223,135400,30066495,2545,2545,2545,2545,0
20240223,135300,30066495,2545,2545,2545,2545,0
20240223,135200,30066495,2545,2545,2545,2545,0
20240223,135100,30066495,2545,2545,2545,2545,0
20240223,135000,30066495,2545,2545,2545,2545,0
20240223,134900,30066495,2545,2545,2545,2545,1
20240223,134800,30063950,2545,2545,2545,2545,0
20240223,134700,30063950,2545,2545,2545,2545,0
20240223,134600,30063950,2545,2545,2545,2545,0
20240223,134500,30063950,2545,2545,2545,2545,0
20240223,134400,30063950,2545,2545,2545,2545,0
20240223,134300,30063950,2545,2545,2545,2545,0
20240223,134200,30063950,2545,2545,2545,2545,1
20240223,134100,30061405,2545,2545,2545,2545,0
20240223,134000,30061405,2545,2545,2545,2545,0
20240223,133900,30061405,2545,2545,2545,2545,0
20240223,133800,30061405,2545,2545,2545,2545,0
20240223,133700,30061405,2545,2545,2545,2545,0
20240223,133600,30061405,2545,2545,2545,2545,0
20240223,133500,30061405,2545,2545,2545,2545,0
20240223,133400,30061405,2545,2545,2545,2545,0
20240223,133300,30061405,2545,2545,2545,2545,0
20240223,133200,30061405,2545,2545,2545,2545,0
20240223,133100,30061405,2545,2545,2545,2545,0
20240223,133000,30061405,2545,2545,2545,2545,0
20240223,132900,30061405,2545,2545,2545,2545,0
20240223,132800,30061405,2545,2545,2545,2545,0
20240223,132700,30061405,2545,2545,2545,2545,0
20240223,132600,30061405,2545,2545,2545,2545,0
20240223,132500,30061405,2545,2545,2545,2545,0
20240223,132400,30061405,2545,2545,2545,2545,0
20240223,132300,30061405,2545,2545,2545,2545,0
20240223,132200,30061405,2545,2545,2545,2545,100
20240223,132100,29806905,2545,2545,2545,2545,0
20240223,132000,29806905,2545,2545,2545,2545,0
20240223,131900,29806905,2545,2545,2545,2545,0
20240223,131800,29806905,2545,2545,2545,2545,0
20240223,131700,29806905,2545,2545,2545,2545,0
20240223,131600,29806905,2545,2545,2545,2545,0
20240223,131500,29806905,2545,2545,2545,2545,0
20240223,131400,29806905,2545,2540,2545,2540,2
20240223,131300,29801820,2525,2525,2525,2525,0
20240223,131200,29801820,2525,2525,2525,2525,0
20240223,131100,29801820,2525,2535,2535,2525,501
20240223,131000,28533395,2535,2535,2535,2535,0
20240223,130900,28533395,2535,2535,2535,2535,3
20240223,130800,28525790,2540,2535,2540,2535,102
20240223,130700,28266720,2540,2535,2540,2535,3
20240223,130600,28259110,2535,2535,2540,2535,55
20240223,130500,28119430,2535,2535,2535,2535,2
20240223,130400,28114360,2540,2540,2540,2535,54
20240223,130300,27977205,2540,2540,2540,2540,0
20240223,130200,27977205,2540,2540,2540,2540,0
20240223,130100,27977205,2540,2540,2540,2540,8
20240223,130000,27956885,2535,2535,2535,2535,0
20240223,125900,27956885,2535,2535,2535,2535,0
20240223,125800,27956885,2535,2535,2535,2535,0
20240223,125700,27956885,2535,2535,2535,2535,0
20240223,125600,27956885,2535,2535,2535,2535,0
20240223,125500,27956885,2535,2535,2535,2535,0
20240223,125400,27956885,2535,2535,2535,2535,2
20240223,125300,27951815,2535,2535,2535,2535,2
20240223,125200,27946745,2535,2535,2535,2535,4
20240223,125100,27936605,2535,2535,2535,2535,2
20240223,125000,27931535,2535,2535,2535,2530,68
20240223,124900,27759160,2535,2535,2535,2535,4
20240223,124800,27749020,2535,2535,2535,2535,2
20240223,124700,27743950,2535,2535,2535,2535,62
20240223,124600,27586780,2530,2530,2530,2530,0
20240223,124500,27586780,2530,2530,2530,2530,0
20240223,124400,27586780,2530,2530,2530,2530,0
20240223,124300,27586780,2530,2535,2535,2530,9
20240223,124200,27563995,2540,2530,2540,2530,100
20240223,124100,27310670,2515,2520,2520,2515,471
20240223,124000,26125810,2540,2540,2540,2540,0
20240223,123900,26125810,2540,2540,2540,2540,0
20240223,123800,26125810,2540,2540,2540,2540,0
20240223,123700,26125810,2540,2540,2540,2540,0
20240223,123600,26125810,2540,2540,2540,2540,0
20240223,123500,26125810,2540,2540,2540,2540,0
20240223,123400,26125810,2540,2540,2540,2540,100
20240223,123300,25871810,2540,2540,2540,2540,0
20240223,123200,25871810,2540,2540,2540,2540,0
20240223,123100,25871810,2540,2540,2540,2540,0
20240223,123000,25871810,2540,2540,2540,2540,0
20240223,122900,25871810,2540,2540,2540,2540,0
20240223,122800,25871810,2540,2540,2540,2540,100
20240223,122700,25617810,2535,2535,2540,2535,120
20240223,122600,25313175,2535,2530,2535,2530,100
20240223,122500,25059820,2530,2530,2530,2530,0
20240223,122400,25059820,2530,2530,2530,2530,0
20240223,122300,25059820,2530,2530,2530,2530,0
20240223,122200,25059820,2530,2530,2530,2530,1
20240223,122100,25057290,2520,2520,2520,2520,0
20240223,122000,25057290,2520,2520,2520,2520,0
20240223,121900,25057290,2520,2520,2520,2520,0
20240223,121800,25057290,2520,2520,2520,2520,0
20240223,121700,25057290,2520,2520,2520,2520,0
20240223,121600,25057290,2520,2520,2520,2520,0
20240223,121500,25057290,2520,2520,2520,2520,0
20240223,121400,25057290,2520,2520,2520,2520,0
20240223,121300,25057290,2520,2520,2520,2520,0
20240223,121200,25057290,2520,2520,2520,2520,0
20240223,121100,25057290,2520,2520,2520,2520,0
20240223,121000,25057290,2520,2520,2520,2520,0
20240223,120900,25057290,2520,2520,2520,2520,0
20240223,120800,25057290,2520,2530,2530,2520,320
20240223,120700,24249890,2540,2540,2540,2540,0
20240223,120600,24249890,2540,2540,2540,2540,0
20240223,120500,24249890,2540,2540,2540,2540,0
20240223,120400,24249890,2540,2540,2540,2540,0
20240223,120300,24249890,2540,2540,2540,2540,0
20240223,120200,24249890,2540,2540,2540,2540,0
20240223,120100,24249890,2540,2540,2540,2540,0
20240223,120000,24249890,2540,2540,2540,2540,0
20240223,115900,24249890,2540,2540,2540,2540,0
20240223,115800,24249890,2540,2540,2540,2540,0
20240223,115700,24249890,2540,2540,2540,2540,0
20240223,115600,24249890,2540,2540,2540,2540,0
20240223,115500,24249890,2540,2540,2540,2540,0
20240223,115400,24249890,2540,2540,2540,2540,0
20240223,115300,24249890,2540,2540,2540,2540,0
20240223,115200,24249890,2540,2540,2540,2540,0
20240223,115100,24249890,2540,2540,2540,2540,0
20240223,115000,24249890,2540,2540,2540,2540,0
20240223,114900,24249890,2540,2540,2540,2540,0
20240223,114800,24249890,2540,2540,2540,2540,0
20240223,114700,24249890,2540,2540,2540,2540,0
20240223,114600,24249890,2540,2540,2540,2540,0
20240223,114500,24249890,2540,2540,2540,2540,1
20240223,114400,24247350,2535,2535,2535,2535,0
20240223,114300,24247350,2535,2535,2535,2535,0
20240223,114200,24247350,2535,2535,2535,2535,0
20240223,114100,24247350,2535,2535,2535,2535,0
20240223,114000,24247350,2535,2535,2535,2535,0
20240223,113900,24247350,2535,2535,2535,2535,0
20240223,113800,24247350,2535,2535,2535,2535,1
20240223,113700,24244815,2535,2535,2535,2535,0
20240223,113600,24244815,2535,2535,2535,2535,0
20240223,113500,24244815,2535,2535,2535,2535,2
20240223,113400,24239745,2535,2535,2535,2535,4
20240223,113300,24229605,2535,2535,2535,2535,113
20240223,113200,23943150,2535,2535,2535,2535,0
20240223,113100,23943150,2535,2535,2535,2535,0
20240223,113000,23943150,2535,2535,2535,2535,0
20240223,112900,23943150,2535,2535,2535,2535,0
20240223,112800,23943150,2535,2535,2535,2535,0
20240223,112700,23943150,2535,2535,2535,2535,20
20240223,112600,23892450,2535,2535,2535,2535,0
20240223,112500,23892450,2535,2535,2535,2535,2
20240223,112400,23887380,2540,2540,2540,2540,0
20240223,112300,23887380,2540,2540,2540,2540,0
20240223,112200,23887380,2540,2540,2540,2540,0
20240223,112100,23887380,2540,2540,2540,2540,0
20240223,112000,23887380,2540,2540,2540,2540,0
20240223,111900,23887380,2540,2540,2540,2540,0
20240223,111800,23887380,2540,2540,2540,2540,0
20240223,111700,23887380,2540,2540,2540,2540,0
20240223,111600,23887380,2540,2540,2540,2540,0
20240223,111500,23887380,2540,2540,2540,2540,0
20240223,111400,23887380,2540,2540,2540,2540,0
20240223,111300,23887380,2540,2540,2540,2540,0
20240223,111200,23887380,2540,2540,2540,2540,0
20240223,111100,23887380,2540,2540,2540,2540,0
20240223,111000,23887380,2540,2540,2540,2540,0
20240223,110900,23887380,2540,2540,2540,2540,0
20240223,110800,23887380,2540,2540,2540,2540,0
20240223,110700,23887380,2540,2540,2540,2540,0
20240223,110600,23887380,2540,2540,2540,2540,0
20240223,110500,23887380,2540,2540,2540,2540,0
20240223,110400,23887380,2540,2535,2540,2535,2
20240223,110300,23882305,2525,2525,2525,2525,0
20240223,110200,23882305,2525,2525,2525,2525,0
20240223,110100,23882305,2525,2525,2525,2525,0
20240223,110000,23882305,2525,2525,2525,2525,0
20240223,105900,23882305,2525,2525,2525,2525,0
20240223,105800,23882305,2525,2525,2525,2525,0
20240223,105700,23882305,2525,2525,2525,2525,0
20240223,105600,23882305,2525,2525,2525,2525,40
20240223,105500,23781305,2525,2525,2525,2525,0
20240223,105400,23781305,2525,2525,2525,2525,0
20240223,105300,23781305,2525,2525,2525,2525,1
20240223,105200,23778780,2525,2525,2525,2525,0
20240223,105100,23778780,2525,2525,2525,2525,2
20240223,105000,23773730,2540,2540,2540,2540,0
20240223,104900,23773730,2540,2540,2540,2540,0
20240223,104800,23773730,2540,2540,2540,2540,0
20240223,104700,23773730,2540,2540,2540,2540,0
20240223,104600,23773730,2540,2540,2540,2540,0
20240223,104500,23773730,2540,2540,2540,2540,0
20240223,104400,23773730,2540,2540,2540,2540,0
20240223,104300,23773730,2540,2540,2540,2540,0
20240223,104200,23773730,2540,2540,2540,2540,0
20240223,104100,23773730,2540,2540,2540,2540,0
20240223,104000,23773730,2540,2540,2540,2540,0
20240223,103900,23773730,2540,2540,2540,2540,0
20240223,103800,23773730,2540,2530,2540,2530,67
20240223,103700,23604075,2530,2530,2530,2530,0
20240223,103600,23604075,2530,2530,2530,2530,0
20240223,103500,23604075,2530,2530,2530,2530,0
20240223,103400,23604075,2530,2530,2530,2530,0
20240223,103300,23604075,2530,2530,2530,2530,0
20240223,103200,23604075,2530,2530,2530,2530,1
20240223,103100,23601545,2510,2510,2510,2510,0
20240223,103000,23601545,2510,2510,2510,2510,0
20240223,102900,23601545,2510,2510,2510,2510,0
20240223,102800,23601545,2510,2510,2510,2510,0
20240223,102700,23601545,2510,2510,2510,2510,0
20240223,102600,23601545,2510,2510,2510,2510,0
20240223,102500,23601545,2510,2510,2510,2510,0
20240223,102400,23601545,2510,2525,2525,2510,368
20240223,102300,22675935,2520,2530,2530,2520,3335
20240223,102200,14265845,2550,2550,2550,2550,1
20240223,102100,14263295,2520,2540,2540,2520,1600
20240223,102000,10223560,2540,2550,2550,2540,25
20240223,101900,10160050,2535,2535,2535,2535,746
20240223,101800,8268940,2535,2535,2535,2535,254
20240223,101700,7625050,2535,2535,2535,2535,0
20240223,101600,7625050,2535,2535,2535,2535,0
20240223,101500,7625050,2535,2535,2535,2535,0
20240223,101400,7625050,2535,2535,2535,2535,0
20240223,101300,7625050,2535,2535,2535,2535,0
20240223,101200,7625050,2535,2535,2535,2535,0
20240223,101100,7625050,2535,2535,2535,2535,9
20240223,101000,7602235,2555,2555,2555,2555,0
20240223,100900,7602235,2555,2555,2555,2555,4
20240223,100800,7592015,2555,2555,2555,2555,1
20240223,100700,7589460,2535,2535,2535,2535,0
20240223,100600,7589460,2535,2535,2535,2535,167
20240223,100500,7166115,2535,2535,2535,2535,844
20240223,100400,5026575,2540,2540,2540,2540,100
20240223,100300,4772575,2545,2545,2545,2545,133
20240223,100200,4434090,2555,2555,2555,2555,0
20240223,100100,4434090,2555,2555,2555,2555,0
20240223,100000,4434090,2555,2555,2555,2555,0
20240223,095900,4434090,2555,2555,2555,2555,0
20240223,095800,4434090,2555,2555,2555,2555,0
20240223,095700,4434090,2555,2555,2555,2555,0
20240223,095600,4434090,2555,2555,2555,2555,0
20240223,095500,4434090,2555,2555,2555,2555,3
20240223,095400,4426425,2555,2555,2555,2555,7
20240223,095300,4408540,2555,2555,2555,2555,0
20240223,095200,4408540,2555,2555,2555,2555,0
20240223,095100,4408540,2555,2555,2555,2555,0
20240223,095000,4408540,2555,2555,2555,2555,1
20240223,094900,4405985,2555,2555,2555,2555,0
20240223,094800,4405985,2555,2555,2555,2555,3
20240223,094700,4398320,2560,2555,2560,2555,25
20240223,094600,4334335,2560,2560,2560,2560,0
20240223,094500,4334335,2560,2555,2560,2555,160
20240223,094400,3924750,2560,2560,2560,2560,0
20240223,094300,3924750,2560,2560,2560,2560,0
20240223,094200,3924750,2560,2560,2560,2560,0
20240223,094100,3924750,2560,2560,2560,2560,0
20240223,094000,3924750,2560,2560,2560,2560,0
20240223,093900,3924750,2560,2560,2560,2560,0
20240223,093800,3924750,2560,2560,2560,2560,0
20240223,093700,3924750,2560,2560,2560,2560,0
20240223,093600,3924750,2560,2560,2560,2560,0
20240223,093500,3924750,2560,2555,2560,2555,33
20240223,093400,3840275,2560,2560,2560,2560,0
20240223,093300,3840275,2560,2540,2560,2540,5
20240223,093200,3827555,2540,2550,2550,2540,36
20240223,093100,3735960,2560,2560,2560,2560,0
20240223,093000,3735960,2560,2560,2560,2560,0
20240223,092900,3735960,2560,2560,2560,2560,0
20240223,092800,3735960,2560,2560,2560,2560,0
20240223,092700,3735960,2560,2560,2560,2560,0
20240223,092600,3735960,2560,2560,2560,2560,0
20240223,092500,3735960,2560,2560,2560,2560,0
20240223,092400,3735960,2560,2560,2560,2560,0
20240223,092300,3735960,2560,2560,2560,2560,0
20240223,092200,3735960,2560,2560,2560,2560,0
20240223,092100,3735960,2560,2560,2560,2560,5
20240223,092000,3723160,2565,2565,2565,2565,0
20240223,091900,3723160,2565,2565,2565,2565,0
20240223,091800,3723160,2565,2565,2565,2565,0
20240223,091700,3723160,2565,2565,2565,2565,481
20240223,091600,2489395,2565,2565,2565,2565,460
20240223,091500,1309495,2565,2565,2565,2565,1
20240223,091400,1306930,2565,2565,2565,2565,30
20240223,091300,1229980,2570,2565,2570,2565,150
20240223,091200,844485,2570,2565,2570,2565,101
20240223,091100,584920,2570,2565,2570,2565,32
20240223,091000,502685,2565,2565,2565,2565,1
20240223,090900,500120,2570,2560,2570,2560,39
20240223,090800,400140,2565,2565,2565,2565,0
20240223,090700,400140,2565,2565,2565,2565,0
20240223,090600,400140,2565,2565,2565,2565,0
20240223,090500,400140,2565,2565,2565,2565,0
20240223,090400,400140,2565,2565,2565,2565,0
20240223,090300,400140,2565,2565,2565,2565,0
20240223,090200,400140,2565,2565,2565,2565,0
20240223,090100,400140,2565,2565,2565,2565,0
20240223,090000,400140,2565,2565,2565,2565,156