KissMeData/083550/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194800,29268685,4660,4660,4660,4660,74
20240221,194700,29268685,4660,4660,4660,4660,0
20240221,194600,29268685,4660,4660,4660,4660,0
20240221,194500,29268685,4660,4660,4660,4660,0
20240221,194400,29268685,4660,4660,4660,4660,0
20240221,194300,29268685,4660,4660,4660,4660,0
20240221,194200,29268685,4660,4660,4660,4660,0
20240221,194100,29268685,4660,4660,4660,4660,0
20240221,194000,29268685,4660,4660,4660,4660,0
20240221,193900,29268685,4660,4660,4660,4660,0
20240221,193800,29268685,4660,4660,4660,4660,0
20240221,193700,29268685,4660,4660,4660,4660,0
20240221,193600,29268685,4660,4660,4660,4660,0
20240221,193500,29268685,4660,4660,4660,4660,0
20240221,193400,29268685,4660,4660,4660,4660,0
20240221,193300,29268685,4660,4660,4660,4660,0
20240221,193200,29268685,4660,4660,4660,4660,0
20240221,193100,29268685,4660,4660,4660,4660,0
20240221,193000,29268685,4660,4660,4660,4660,0
20240221,192900,29268685,4660,4660,4660,4660,0
20240221,192800,29268685,4660,4660,4660,4660,0
20240221,192700,29268685,4660,4660,4660,4660,0
20240221,192600,29268685,4660,4660,4660,4660,0
20240221,192500,29268685,4660,4660,4660,4660,0
20240221,192400,29268685,4660,4660,4660,4660,0
20240221,192300,29268685,4660,4660,4660,4660,0
20240221,192200,29268685,4660,4660,4660,4660,0
20240221,192100,29268685,4660,4660,4660,4660,0
20240221,192000,29268685,4660,4660,4660,4660,0
20240221,191900,29268685,4660,4660,4660,4660,0
20240221,191800,29268685,4660,4660,4660,4660,74
20240221,191700,29268685,4660,4660,4660,4660,0
20240221,191600,29268685,4660,4660,4660,4660,0
20240221,191500,29268685,4660,4660,4660,4660,0
20240221,191400,29268685,4660,4660,4660,4660,0
20240221,191300,29268685,4660,4660,4660,4660,0
20240221,191200,29268685,4660,4660,4660,4660,0
20240221,191100,29268685,4660,4660,4660,4660,0
20240221,191000,29268685,4660,4660,4660,4660,0
20240221,190900,29268685,4660,4660,4660,4660,0
20240221,190800,29268685,4660,4660,4660,4660,0
20240221,190700,29268685,4660,4660,4660,4660,0
20240221,190600,29268685,4660,4660,4660,4660,0
20240221,190500,29268685,4660,4660,4660,4660,0
20240221,190400,29268685,4660,4660,4660,4660,0
20240221,190300,29268685,4660,4660,4660,4660,0
20240221,190200,29268685,4660,4660,4660,4660,0
20240221,190100,29268685,4660,4660,4660,4660,0
20240221,190000,29268685,4660,4660,4660,4660,0
20240221,185900,29268685,4660,4660,4660,4660,0
20240221,185800,29268685,4660,4660,4660,4660,0
20240221,185700,29268685,4660,4660,4660,4660,0
20240221,185600,29268685,4660,4660,4660,4660,0
20240221,185500,29268685,4660,4660,4660,4660,0
20240221,185400,29268685,4660,4660,4660,4660,0
20240221,185300,29268685,4660,4660,4660,4660,0
20240221,185200,29268685,4660,4660,4660,4660,0
20240221,185100,29268685,4660,4660,4660,4660,0
20240221,185000,29268685,4660,4660,4660,4660,0
20240221,184900,29268685,4660,4660,4660,4660,0
20240221,184800,29268685,4660,4660,4660,4660,74
20240221,184700,29268685,4660,4660,4660,4660,0
20240221,184600,29268685,4660,4660,4660,4660,0
20240221,184500,29268685,4660,4660,4660,4660,0
20240221,184400,29268685,4660,4660,4660,4660,0
20240221,184300,29268685,4660,4660,4660,4660,0
20240221,184200,29268685,4660,4660,4660,4660,0
20240221,184100,29268685,4660,4660,4660,4660,0
20240221,184000,29268685,4660,4660,4660,4660,0
20240221,183900,29268685,4660,4660,4660,4660,0
20240221,183800,29268685,4660,4660,4660,4660,0
20240221,183700,29268685,4660,4660,4660,4660,0
20240221,183600,29268685,4660,4660,4660,4660,0
20240221,183500,29268685,4660,4660,4660,4660,0
20240221,183400,29268685,4660,4660,4660,4660,0
20240221,183300,29268685,4660,4660,4660,4660,0
20240221,183200,29268685,4660,4660,4660,4660,0
20240221,183100,29268685,4660,4660,4660,4660,0
20240221,183000,29268685,4660,4660,4660,4660,0
20240221,182900,29268685,4660,4660,4660,4660,0
20240221,182800,29268685,4660,4660,4660,4660,0
20240221,182700,29268685,4660,4660,4660,4660,0
20240221,182600,29268685,4660,4660,4660,4660,0
20240221,182500,29268685,4660,4660,4660,4660,0
20240221,182400,29268685,4660,4660,4660,4660,0
20240221,182300,29268685,4660,4660,4660,4660,0
20240221,182200,29268685,4660,4660,4660,4660,0
20240221,182100,29268685,4660,4660,4660,4660,0
20240221,182000,29268685,4660,4660,4660,4660,0
20240221,181900,29268685,4660,4660,4660,4660,0
20240221,181800,29268685,4660,4660,4660,4660,74
20240221,181700,29268685,4660,4660,4660,4660,0
20240221,181600,29268685,4660,4660,4660,4660,0
20240221,181500,29268685,4660,4660,4660,4660,0
20240221,181400,29268685,4660,4660,4660,4660,0
20240221,181300,29268685,4660,4660,4660,4660,0
20240221,181200,29268685,4660,4660,4660,4660,0
20240221,181100,29268685,4660,4660,4660,4660,0
20240221,181000,29268685,4660,4660,4660,4660,0
20240221,180900,29268685,4660,4660,4660,4660,0
20240221,180800,29268685,4660,4660,4660,4660,0
20240221,180700,29268685,4660,4660,4660,4660,0
20240221,180600,29268685,4660,4660,4660,4660,0
20240221,180500,29268685,4660,4660,4660,4660,0
20240221,180400,29268685,4660,4660,4660,4660,0
20240221,180300,29268685,4660,4660,4660,4660,0
20240221,180200,29268685,4660,4660,4660,4660,0
20240221,180100,29268685,4660,4660,4660,4660,0
20240221,180000,29268685,4660,4660,4660,4660,0
20240221,175900,29268685,4660,4660,4660,4660,0
20240221,175800,29268685,4660,4660,4660,4660,0
20240221,175700,29268685,4660,4660,4660,4660,0
20240221,175600,29268685,4660,4660,4660,4660,0
20240221,175500,29268685,4660,4660,4660,4660,0
20240221,175400,29268685,4660,4660,4660,4660,0
20240221,175300,29268685,4660,4660,4660,4660,0
20240221,175200,29268685,4660,4660,4660,4660,0
20240221,175100,29268685,4660,4660,4660,4660,0
20240221,175000,29268685,4660,4660,4660,4660,0
20240221,174900,29268685,4660,4660,4660,4660,0
20240221,174800,29268685,4660,4660,4660,4660,74
20240221,174700,29268685,4660,4660,4660,4660,0
20240221,174600,29268685,4660,4660,4660,4660,0
20240221,174500,29268685,4660,4660,4660,4660,0
20240221,174400,29268685,4660,4660,4660,4660,0
20240221,174300,29268685,4660,4660,4660,4660,0
20240221,174200,29268685,4660,4660,4660,4660,0
20240221,174100,29268685,4660,4660,4660,4660,0
20240221,174000,29268685,4660,4660,4660,4660,0
20240221,173900,29268685,4660,4660,4660,4660,0
20240221,173800,29268685,4660,4660,4660,4660,0
20240221,173700,29268685,4660,4660,4660,4660,0
20240221,173600,29268685,4660,4660,4660,4660,0
20240221,173500,29268685,4660,4660,4660,4660,0
20240221,173400,29268685,4660,4660,4660,4660,0
20240221,173300,29268685,4660,4660,4660,4660,0
20240221,173200,29268685,4660,4660,4660,4660,0
20240221,173100,29268685,4660,4660,4660,4660,0
20240221,173000,29268685,4660,4660,4660,4660,0
20240221,172900,29268685,4660,4660,4660,4660,0
20240221,172800,29268685,4660,4660,4660,4660,0
20240221,172700,29268685,4660,4660,4660,4660,0
20240221,172600,29268685,4660,4660,4660,4660,0
20240221,172500,29268685,4660,4660,4660,4660,0
20240221,172400,29268685,4660,4660,4660,4660,0
20240221,172300,29268685,4660,4660,4660,4660,0
20240221,172200,29268685,4660,4660,4660,4660,0
20240221,172100,29268685,4660,4660,4660,4660,0
20240221,172000,29268685,4660,4660,4660,4660,0
20240221,171900,29268685,4660,4660,4660,4660,0
20240221,171800,29268685,4660,4660,4660,4660,74
20240221,171700,29268685,4660,4660,4660,4660,0
20240221,171600,29268685,4660,4660,4660,4660,0
20240221,171500,29268685,4660,4660,4660,4660,0
20240221,171400,29268685,4660,4660,4660,4660,0
20240221,171300,29268685,4660,4660,4660,4660,0
20240221,171200,29268685,4660,4660,4660,4660,0
20240221,171100,29268685,4660,4660,4660,4660,0
20240221,171000,29268685,4660,4660,4660,4660,0
20240221,170900,29268685,4660,4660,4660,4660,0
20240221,170800,29268685,4660,4660,4660,4660,0
20240221,170700,29268685,4660,4660,4660,4660,0
20240221,170600,29268685,4660,4660,4660,4660,0
20240221,170500,29268685,4660,4660,4660,4660,0
20240221,170400,29268685,4660,4660,4660,4660,0
20240221,170300,29268685,4660,4660,4660,4660,0
20240221,170200,29268685,4660,4660,4660,4660,0
20240221,170100,29268685,4660,4660,4660,4660,0
20240221,170000,29268685,4660,4660,4660,4660,0
20240221,165900,29268685,4660,4660,4660,4660,0
20240221,165800,29268685,4660,4660,4660,4660,0
20240221,165700,29268685,4660,4660,4660,4660,0
20240221,165600,29268685,4660,4660,4660,4660,0
20240221,165500,29268685,4660,4660,4660,4660,0
20240221,165400,29268685,4660,4660,4660,4660,0
20240221,165300,29268685,4660,4660,4660,4660,0
20240221,165200,29268685,4660,4660,4660,4660,0
20240221,165100,29268685,4660,4660,4660,4660,0
20240221,165000,29268685,4660,4660,4660,4660,0
20240221,164900,29268685,4660,4660,4660,4660,0
20240221,164800,29268685,4660,4660,4660,4660,74
20240221,164700,29268685,4660,4660,4660,4660,0
20240221,164600,29268685,4660,4660,4660,4660,0
20240221,164500,29268685,4660,4660,4660,4660,0
20240221,164400,29268685,4660,4660,4660,4660,0
20240221,164300,29268685,4660,4660,4660,4660,0
20240221,164200,29268685,4660,4660,4660,4660,0
20240221,164100,29268685,4660,4660,4660,4660,0
20240221,164000,29268685,4660,4660,4660,4660,0
20240221,163900,29268685,4660,4660,4660,4660,0
20240221,163800,29268685,4660,4660,4660,4660,0
20240221,163700,29268685,4660,4660,4660,4660,0
20240221,163600,29268685,4660,4660,4660,4660,0
20240221,163500,29268685,4660,4660,4660,4660,0
20240221,163400,29268685,4660,4660,4660,4660,0
20240221,163300,29268685,4660,4660,4660,4660,0
20240221,163200,29268685,4660,4660,4660,4660,0
20240221,163100,29268685,4660,4660,4660,4660,0
20240221,163000,29268685,4660,4660,4660,4660,0
20240221,162900,29268685,4660,4660,4660,4660,0
20240221,162800,29268685,4660,4660,4660,4660,0
20240221,162700,29268685,4660,4660,4660,4660,0
20240221,162600,29268685,4660,4660,4660,4660,0
20240221,162500,29268685,4660,4660,4660,4660,0
20240221,162400,29268685,4660,4660,4660,4660,0
20240221,162300,29268685,4660,4660,4660,4660,0
20240221,162200,29268685,4660,4660,4660,4660,0
20240221,162100,29268685,4660,4660,4660,4660,0
20240221,162000,29268685,4660,4660,4660,4660,0
20240221,161900,29268685,4660,4660,4660,4660,0
20240221,161800,29268685,4660,4660,4660,4660,74
20240221,161700,29268685,4660,4660,4660,4660,0
20240221,161600,29268685,4660,4660,4660,4660,0
20240221,161500,29268685,4660,4660,4660,4660,0
20240221,161400,29268685,4660,4660,4660,4660,0
20240221,161300,29268685,4660,4660,4660,4660,0
20240221,161200,29268685,4660,4660,4660,4660,0
20240221,161100,29268685,4660,4660,4660,4660,0
20240221,161000,29268685,4660,4660,4660,4660,0
20240221,160900,29268685,4660,4660,4660,4660,0
20240221,160800,29268685,4660,4660,4660,4660,0
20240221,160700,29268685,4660,4660,4660,4660,0
20240221,160600,29268685,4660,4660,4660,4660,0
20240221,160500,29268685,4660,4660,4660,4660,0
20240221,160400,29268685,4660,4660,4660,4660,0
20240221,160300,29268685,4660,4660,4660,4660,0
20240221,160200,29268685,4660,4660,4660,4660,0
20240221,160100,29268685,4660,4660,4660,4660,0
20240221,160000,29268685,4660,4660,4660,4660,0
20240221,155900,29268685,4660,4660,4660,4660,0
20240221,155800,29268685,4660,4660,4660,4660,0
20240221,155700,29268685,4660,4660,4660,4660,0
20240221,155600,29268685,4660,4660,4660,4660,0
20240221,155500,29268685,4660,4660,4660,4660,0
20240221,155400,29268685,4660,4660,4660,4660,0
20240221,155300,29268685,4660,4660,4660,4660,0
20240221,155200,29268685,4660,4660,4660,4660,0
20240221,155100,29268685,4660,4660,4660,4660,0
20240221,155000,29268685,4660,4660,4660,4660,0
20240221,154900,29268685,4660,4660,4660,4660,0
20240221,154800,29268685,4660,4660,4660,4660,74
20240221,154700,29268685,4660,4660,4660,4660,0
20240221,154600,29268685,4660,4660,4660,4660,0
20240221,154500,29268685,4660,4660,4660,4660,0
20240221,154400,29268685,4660,4660,4660,4660,0
20240221,154300,29268685,4660,4660,4660,4660,0
20240221,154200,29268685,4660,4660,4660,4660,0
20240221,154100,29268685,4660,4660,4660,4660,0
20240221,154000,29268685,4660,4660,4660,4660,0
20240221,153900,29268685,4660,4660,4660,4660,0
20240221,153800,29268685,4660,4660,4660,4660,0
20240221,153700,29268685,4660,4660,4660,4660,0
20240221,153600,29268685,4660,4660,4660,4660,0
20240221,153500,29268685,4660,4660,4660,4660,0
20240221,153400,29268685,4660,4660,4660,4660,0
20240221,153300,29268685,4660,4660,4660,4660,0
20240221,153200,29268685,4660,4660,4660,4660,0
20240221,153100,29268685,4660,4660,4660,4660,0
20240221,153000,29268685,4660,4660,4660,4660,74
20240221,152900,28923845,4650,4650,4650,4650,0
20240221,152800,28923845,4650,4650,4650,4650,0
20240221,152700,28923845,4650,4650,4650,4650,0
20240221,152600,28923845,4650,4650,4650,4650,0
20240221,152500,28923845,4650,4650,4650,4650,0
20240221,152400,28923845,4650,4650,4650,4650,0
20240221,152300,28923845,4650,4650,4650,4650,0
20240221,152200,28923845,4650,4650,4650,4650,0
20240221,152100,28923845,4650,4650,4650,4650,0
20240221,152000,28923845,4650,4650,4650,4650,0
20240221,151900,28923845,4650,4650,4650,4650,27
20240221,151800,28798295,4650,4650,4650,4650,0
20240221,151700,28798295,4650,4650,4650,4650,2
20240221,151600,28788995,4650,4650,4650,4650,0
20240221,151500,28788995,4650,4650,4650,4650,10
20240221,151400,28742495,4650,4650,4650,4650,50
20240221,151300,28509995,4660,4660,4660,4660,2
20240221,151200,28500675,4655,4655,4655,4655,0
20240221,151100,28500675,4655,4655,4655,4655,0
20240221,151000,28500675,4655,4655,4655,4655,0
20240221,150900,28500675,4655,4655,4655,4655,20
20240221,150800,28407575,4660,4660,4660,4660,0
20240221,150700,28407575,4660,4660,4660,4660,0
20240221,150600,28407575,4660,4660,4660,4660,0
20240221,150500,28407575,4660,4660,4660,4660,0
20240221,150400,28407575,4660,4660,4660,4660,0
20240221,150300,28407575,4660,4660,4660,4660,0
20240221,150200,28407575,4660,4660,4660,4660,0
20240221,150100,28407575,4660,4660,4660,4660,0
20240221,150000,28407575,4660,4660,4660,4660,0
20240221,145900,28407575,4660,4660,4660,4660,0
20240221,145800,28407575,4660,4660,4660,4660,0
20240221,145700,28407575,4660,4660,4660,4660,0
20240221,145600,28407575,4660,4660,4660,4660,0
20240221,145500,28407575,4660,4660,4660,4660,0
20240221,145400,28407575,4660,4660,4660,4660,0
20240221,145300,28407575,4660,4660,4660,4660,0
20240221,145200,28407575,4660,4660,4660,4660,30
20240221,145100,28267775,4655,4655,4655,4655,0
20240221,145000,28267775,4655,4655,4655,4655,0
20240221,144900,28267775,4655,4655,4655,4655,2
20240221,144800,28258465,4660,4660,4660,4660,2
20240221,144700,28249145,4660,4660,4660,4660,60
20240221,144600,27969545,4660,4660,4660,4660,0
20240221,144500,27969545,4660,4660,4660,4660,0
20240221,144400,27969545,4660,4660,4660,4660,0
20240221,144300,27969545,4660,4660,4660,4660,0
20240221,144200,27969545,4660,4660,4660,4660,0
20240221,144100,27969545,4660,4660,4660,4660,0
20240221,144000,27969545,4660,4660,4660,4660,0
20240221,143900,27969545,4660,4660,4660,4660,0
20240221,143800,27969545,4660,4660,4660,4660,3
20240221,143700,27955565,4665,4665,4665,4665,0
20240221,143600,27955565,4665,4665,4665,4665,0
20240221,143500,27955565,4665,4665,4665,4665,0
20240221,143400,27955565,4665,4665,4665,4665,0
20240221,143300,27955565,4665,4665,4665,4665,0
20240221,143200,27955565,4665,4665,4665,4665,0
20240221,143100,27955565,4665,4665,4665,4665,5
20240221,143000,27932240,4645,4650,4650,4645,99
20240221,142900,27472280,4655,4655,4655,4655,1
20240221,142800,27467625,4655,4655,4655,4655,1
20240221,142700,27462970,4655,4655,4655,4655,0
20240221,142600,27462970,4655,4655,4655,4655,0
20240221,142500,27462970,4655,4655,4655,4655,2
20240221,142400,27453660,4665,4665,4665,4665,0
20240221,142300,27453660,4665,4665,4665,4665,0
20240221,142200,27453660,4665,4665,4665,4665,0
20240221,142100,27453660,4665,4665,4665,4665,0
20240221,142000,27453660,4665,4665,4665,4665,0
20240221,141900,27453660,4665,4665,4665,4665,0
20240221,141800,27453660,4665,4665,4665,4665,0
20240221,141700,27453660,4665,4665,4665,4665,0
20240221,141600,27453660,4665,4665,4665,4665,0
20240221,141500,27453660,4665,4665,4665,4665,0
20240221,141400,27453660,4665,4665,4665,4665,0
20240221,141300,27453660,4665,4665,4665,4665,0
20240221,141200,27453660,4665,4665,4665,4665,0
20240221,141100,27453660,4665,4665,4665,4665,0
20240221,141000,27453660,4665,4665,4665,4665,0
20240221,140900,27453660,4665,4665,4665,4665,0
20240221,140800,27453660,4665,4665,4665,4665,0
20240221,140700,27453660,4665,4665,4665,4665,0
20240221,140600,27453660,4665,4665,4665,4665,0
20240221,140500,27453660,4665,4665,4665,4665,0
20240221,140400,27453660,4665,4665,4665,4665,0
20240221,140300,27453660,4665,4665,4665,4665,10
20240221,140200,27407010,4665,4665,4665,4665,0
20240221,140100,27407010,4665,4665,4665,4665,0
20240221,140000,27407010,4665,4665,4665,4665,0
20240221,135900,27407010,4665,4665,4665,4665,0
20240221,135800,27407010,4665,4650,4665,4645,105
20240221,135700,26919180,4665,4665,4665,4665,0
20240221,135600,26919180,4665,4665,4665,4665,0
20240221,135500,26919180,4665,4665,4665,4665,0
20240221,135400,26919180,4665,4665,4665,4665,0
20240221,135300,26919180,4665,4665,4665,4665,0
20240221,135200,26919180,4665,4665,4665,4665,0
20240221,135100,26919180,4665,4665,4665,4665,0
20240221,135000,26919180,4665,4665,4665,4665,0
20240221,134900,26919180,4665,4665,4665,4665,0
20240221,134800,26919180,4665,4665,4665,4665,1
20240221,134700,26914515,4645,4670,4670,4645,415
20240221,134600,24978410,4645,4670,4670,4645,374
20240221,134500,23240895,4645,4645,4645,4645,0
20240221,134400,23240895,4645,4645,4645,4645,0
20240221,134300,23240895,4645,4645,4645,4645,0
20240221,134200,23240895,4645,4645,4645,4645,0
20240221,134100,23240895,4645,4645,4645,4645,0
20240221,134000,23240895,4645,4645,4645,4645,0
20240221,133900,23240895,4645,4660,4670,4645,748
20240221,133800,19751470,4660,4660,4660,4660,0
20240221,133700,19751470,4660,4660,4660,4660,5
20240221,133600,19728170,4650,4660,4660,4650,46
20240221,133500,19514260,4650,4650,4650,4650,0
20240221,133400,19514260,4650,4650,4650,4650,0
20240221,133300,19514260,4650,4650,4650,4650,0
20240221,133200,19514260,4650,4650,4650,4650,0
20240221,133100,19514260,4650,4650,4650,4650,0
20240221,133000,19514260,4650,4650,4650,4650,0
20240221,132900,19514260,4650,4650,4650,4650,0
20240221,132800,19514260,4650,4650,4650,4650,0
20240221,132700,19514260,4650,4650,4650,4650,0
20240221,132600,19514260,4650,4655,4655,4650,184
20240221,132500,18658170,4650,4645,4650,4645,740
20240221,132400,15218230,4645,4645,4645,4645,0
20240221,132300,15218230,4645,4645,4645,4645,0
20240221,132200,15218230,4645,4645,4645,4645,0
20240221,132100,15218230,4645,4645,4645,4645,0
20240221,132000,15218230,4645,4645,4645,4645,0
20240221,131900,15218230,4645,4645,4645,4645,0
20240221,131800,15218230,4645,4645,4645,4645,0
20240221,131700,15218230,4645,4650,4650,4645,9
20240221,131600,15176400,4645,4645,4645,4645,0
20240221,131500,15176400,4645,4645,4645,4645,0
20240221,131400,15176400,4645,4645,4645,4645,0
20240221,131300,15176400,4645,4645,4645,4645,1
20240221,131200,15171755,4645,4645,4645,4645,0
20240221,131100,15171755,4645,4645,4645,4645,0
20240221,131000,15171755,4645,4645,4645,4645,0
20240221,130900,15171755,4645,4645,4645,4645,0
20240221,130800,15171755,4645,4645,4645,4645,0
20240221,130700,15171755,4645,4645,4645,4645,0
20240221,130600,15171755,4645,4645,4645,4645,2
20240221,130500,15162465,4650,4650,4650,4650,0
20240221,130400,15162465,4650,4650,4650,4650,0
20240221,130300,15162465,4650,4650,4650,4650,0
20240221,130200,15162465,4650,4650,4650,4650,60
20240221,130100,14883465,4645,4645,4645,4645,0
20240221,130000,14883465,4645,4645,4645,4645,139
20240221,125900,14237810,4645,4645,4645,4645,0
20240221,125800,14237810,4645,4645,4645,4645,0
20240221,125700,14237810,4645,4645,4645,4645,0
20240221,125600,14237810,4645,4645,4645,4645,10
20240221,125500,14191360,4645,4645,4645,4645,24
20240221,125400,14079880,4645,4645,4645,4645,1
20240221,125300,14075235,4645,4645,4645,4645,0
20240221,125200,14075235,4645,4640,4645,4640,146
20240221,125100,13397070,4640,4640,4640,4640,0
20240221,125000,13397070,4640,4640,4640,4640,0
20240221,124900,13397070,4640,4640,4640,4640,1000
20240221,124800,8757070,4635,4635,4635,4635,35
20240221,124700,8594845,4635,4635,4635,4635,0
20240221,124600,8594845,4635,4635,4635,4635,3
20240221,124500,8580940,4635,4635,4635,4635,0
20240221,124400,8580940,4635,4635,4635,4635,0
20240221,124300,8580940,4635,4635,4635,4635,0
20240221,124200,8580940,4635,4635,4635,4635,0
20240221,124100,8580940,4635,4635,4635,4635,0
20240221,124000,8580940,4635,4635,4635,4635,147
20240221,123900,7899595,4640,4640,4640,4640,0
20240221,123800,7899595,4640,4640,4640,4640,0
20240221,123700,7899595,4640,4640,4640,4640,0
20240221,123600,7899595,4640,4640,4640,4640,20
20240221,123500,7806795,4645,4645,4645,4645,0
20240221,123400,7806795,4645,4645,4645,4645,0
20240221,123300,7806795,4645,4645,4645,4645,0
20240221,123200,7806795,4645,4645,4645,4645,0
20240221,123100,7806795,4645,4645,4645,4645,0
20240221,123000,7806795,4645,4645,4645,4645,0
20240221,122900,7806795,4645,4645,4645,4645,0
20240221,122800,7806795,4645,4645,4645,4645,0
20240221,122700,7806795,4645,4645,4645,4645,0
20240221,122600,7806795,4645,4645,4645,4645,0
20240221,122500,7806795,4645,4645,4645,4645,0
20240221,122400,7806795,4645,4645,4645,4645,0
20240221,122300,7806795,4645,4645,4645,4645,0
20240221,122200,7806795,4645,4645,4645,4645,0
20240221,122100,7806795,4645,4645,4645,4645,0
20240221,122000,7806795,4645,4645,4645,4645,0
20240221,121900,7806795,4645,4645,4645,4645,0
20240221,121800,7806795,4645,4645,4645,4645,0
20240221,121700,7806795,4645,4645,4645,4645,0
20240221,121600,7806795,4645,4645,4645,4645,0
20240221,121500,7806795,4645,4645,4645,4645,5
20240221,121400,7783570,4645,4645,4645,4645,0
20240221,121300,7783570,4645,4645,4645,4645,0
20240221,121200,7783570,4645,4645,4645,4645,0
20240221,121100,7783570,4645,4645,4645,4645,0
20240221,121000,7783570,4645,4645,4645,4645,0
20240221,120900,7783570,4645,4645,4645,4645,0
20240221,120800,7783570,4645,4645,4645,4645,0
20240221,120700,7783570,4645,4645,4645,4645,0
20240221,120600,7783570,4645,4645,4645,4645,0
20240221,120500,7783570,4645,4645,4645,4645,0
20240221,120400,7783570,4645,4645,4645,4645,0
20240221,120300,7783570,4645,4645,4645,4645,0
20240221,120200,7783570,4645,4645,4645,4645,0
20240221,120100,7783570,4645,4645,4645,4645,0
20240221,120000,7783570,4645,4645,4645,4645,0
20240221,115900,7783570,4645,4645,4645,4645,0
20240221,115800,7783570,4645,4645,4645,4645,2
20240221,115700,7774280,4645,4645,4645,4645,0
20240221,115600,7774280,4645,4645,4645,4645,0
20240221,115500,7774280,4645,4645,4645,4645,0
20240221,115400,7774280,4645,4645,4645,4645,1
20240221,115300,7769635,4645,4645,4645,4645,0
20240221,115200,7769635,4645,4645,4645,4645,20
20240221,115100,7676735,4645,4645,4645,4645,1
20240221,115000,7672090,4645,4645,4645,4645,0
20240221,114900,7672090,4645,4645,4645,4645,0
20240221,114800,7672090,4645,4645,4645,4645,0
20240221,114700,7672090,4645,4645,4645,4645,0
20240221,114600,7672090,4645,4645,4645,4645,0
20240221,114500,7672090,4645,4645,4645,4645,1
20240221,114400,7667445,4645,4645,4645,4645,0
20240221,114300,7667445,4645,4645,4645,4645,0
20240221,114200,7667445,4645,4645,4645,4645,0
20240221,114100,7667445,4645,4645,4645,4645,0
20240221,114000,7667445,4645,4645,4645,4645,0
20240221,113900,7667445,4645,4645,4645,4645,0
20240221,113800,7667445,4645,4645,4645,4645,0
20240221,113700,7667445,4645,4645,4645,4645,0
20240221,113600,7667445,4645,4645,4645,4645,0
20240221,113500,7667445,4645,4645,4645,4645,0
20240221,113400,7667445,4645,4645,4645,4645,0
20240221,113300,7667445,4645,4645,4645,4645,0
20240221,113200,7667445,4645,4645,4645,4645,0
20240221,113100,7667445,4645,4645,4645,4645,0
20240221,113000,7667445,4645,4645,4645,4645,0
20240221,112900,7667445,4645,4645,4645,4645,0
20240221,112800,7667445,4645,4645,4645,4645,0
20240221,112700,7667445,4645,4645,4645,4645,0
20240221,112600,7667445,4645,4645,4645,4645,0
20240221,112500,7667445,4645,4645,4645,4645,0
20240221,112400,7667445,4645,4645,4645,4645,0
20240221,112300,7667445,4645,4645,4645,4645,0
20240221,112200,7667445,4645,4645,4645,4645,0
20240221,112100,7667445,4645,4645,4645,4645,23
20240221,112000,7560610,4645,4645,4645,4645,0
20240221,111900,7560610,4645,4645,4645,4645,4
20240221,111800,7542030,4645,4645,4645,4645,0
20240221,111700,7542030,4645,4645,4645,4645,0
20240221,111600,7542030,4645,4645,4645,4645,0
20240221,111500,7542030,4645,4645,4645,4645,0
20240221,111400,7542030,4645,4645,4645,4645,0
20240221,111300,7542030,4645,4645,4645,4645,0
20240221,111200,7542030,4645,4645,4645,4645,0
20240221,111100,7542030,4645,4645,4645,4645,0
20240221,111000,7542030,4645,4645,4645,4645,0
20240221,110900,7542030,4645,4645,4645,4645,0
20240221,110800,7542030,4645,4645,4645,4645,0
20240221,110700,7542030,4645,4645,4645,4645,0
20240221,110600,7542030,4645,4645,4645,4645,0
20240221,110500,7542030,4645,4645,4645,4645,0
20240221,110400,7542030,4645,4645,4645,4645,0
20240221,110300,7542030,4645,4645,4645,4645,52
20240221,110200,7300490,4645,4645,4645,4645,0
20240221,110100,7300490,4645,4645,4645,4645,0
20240221,110000,7300490,4645,4645,4645,4645,0
20240221,105900,7300490,4645,4645,4645,4645,0
20240221,105800,7300490,4645,4645,4645,4645,0
20240221,105700,7300490,4645,4645,4645,4645,0
20240221,105600,7300490,4645,4645,4645,4645,5
20240221,105500,7277265,4645,4630,4645,4630,2
20240221,105400,7267990,4645,4645,4645,4645,0
20240221,105300,7267990,4645,4645,4645,4645,0
20240221,105200,7267990,4645,4645,4645,4645,0
20240221,105100,7267990,4645,4645,4645,4645,0
20240221,105000,7267990,4645,4645,4645,4645,0
20240221,104900,7267990,4645,4645,4645,4645,0
20240221,104800,7267990,4645,4645,4645,4645,1
20240221,104700,7263345,4645,4645,4645,4645,0
20240221,104600,7263345,4645,4645,4645,4645,0
20240221,104500,7263345,4645,4645,4645,4645,0
20240221,104400,7263345,4645,4645,4645,4645,0
20240221,104300,7263345,4645,4645,4645,4645,0
20240221,104200,7263345,4645,4645,4645,4645,0
20240221,104100,7263345,4645,4645,4645,4645,0
20240221,104000,7263345,4645,4645,4645,4645,0
20240221,103900,7263345,4645,4645,4645,4645,0
20240221,103800,7263345,4645,4645,4645,4645,3
20240221,103700,7249410,4640,4640,4640,4640,0
20240221,103600,7249410,4640,4640,4640,4640,0
20240221,103500,7249410,4640,4640,4640,4640,50
20240221,103400,7017410,4645,4645,4645,4645,0
20240221,103300,7017410,4645,4645,4645,4645,0
20240221,103200,7017410,4645,4645,4645,4645,0
20240221,103100,7017410,4645,4645,4645,4645,0
20240221,103000,7017410,4645,4645,4645,4645,0
20240221,102900,7017410,4645,4645,4645,4645,0
20240221,102800,7017410,4645,4645,4645,4645,0
20240221,102700,7017410,4645,4645,4645,4645,0
20240221,102600,7017410,4645,4645,4645,4645,2
20240221,102500,7008120,4640,4640,4640,4640,0
20240221,102400,7008120,4640,4640,4640,4640,0
20240221,102300,7008120,4640,4640,4640,4640,0
20240221,102200,7008120,4640,4640,4640,4640,0
20240221,102100,7008120,4640,4640,4640,4640,0
20240221,102000,7008120,4640,4645,4645,4640,280
20240221,101900,5708840,4650,4645,4650,4645,3
20240221,101800,5694895,4645,4650,4650,4645,34
20240221,101700,5536960,4650,4650,4650,4650,0
20240221,101600,5536960,4650,4650,4650,4650,0
20240221,101500,5536960,4650,4650,4650,4650,0
20240221,101400,5536960,4650,4650,4650,4650,0
20240221,101300,5536960,4650,4650,4650,4650,9
20240221,101200,5495110,4650,4650,4650,4650,0
20240221,101100,5495110,4650,4650,4650,4650,0
20240221,101000,5495110,4650,4650,4650,4650,0
20240221,100900,5495110,4650,4650,4650,4650,0
20240221,100800,5495110,4650,4650,4650,4650,0
20240221,100700,5495110,4650,4650,4650,4650,0
20240221,100600,5495110,4650,4650,4650,4650,0
20240221,100500,5495110,4650,4650,4650,4650,0
20240221,100400,5495110,4650,4650,4650,4650,1
20240221,100300,5490460,4650,4650,4650,4650,0
20240221,100200,5490460,4650,4650,4650,4650,0
20240221,100100,5490460,4650,4650,4650,4650,0
20240221,100000,5490460,4650,4650,4650,4650,3
20240221,095900,5476510,4640,4640,4640,4640,732
20240221,095800,2080030,4640,4640,4640,4640,5
20240221,095700,2056830,4640,4640,4640,4640,0
20240221,095600,2056830,4640,4640,4640,4640,0
20240221,095500,2056830,4640,4640,4640,4640,0
20240221,095400,2056830,4640,4640,4640,4640,0
20240221,095300,2056830,4640,4640,4640,4640,0
20240221,095200,2056830,4640,4640,4640,4640,0
20240221,095100,2056830,4640,4640,4640,4640,0
20240221,095000,2056830,4640,4640,4640,4640,0
20240221,094900,2056830,4640,4640,4640,4640,0
20240221,094800,2056830,4640,4640,4640,4640,0
20240221,094700,2056830,4640,4640,4640,4640,0
20240221,094600,2056830,4640,4640,4640,4640,0
20240221,094500,2056830,4640,4640,4640,4640,0
20240221,094400,2056830,4640,4640,4640,4640,1
20240221,094300,2052190,4650,4645,4650,4645,215
20240221,094200,1053410,4645,4645,4645,4645,0
20240221,094100,1053410,4645,4645,4645,4645,0
20240221,094000,1053410,4645,4645,4645,4645,3
20240221,093900,1039475,4645,4645,4645,4645,0
20240221,093800,1039475,4645,4645,4645,4645,6
20240221,093700,1011605,4645,4645,4645,4645,0
20240221,093600,1011605,4645,4645,4645,4645,0
20240221,093500,1011605,4645,4645,4645,4645,0
20240221,093400,1011605,4645,4645,4645,4645,0
20240221,093300,1011605,4645,4645,4645,4645,0
20240221,093200,1011605,4645,4645,4645,4645,0
20240221,093100,1011605,4645,4645,4645,4645,0
20240221,093000,1011605,4645,4645,4645,4645,43
20240221,092900,811870,4650,4650,4650,4650,0
20240221,092800,811870,4650,4650,4650,4650,10
20240221,092700,765370,4645,4645,4645,4645,0
20240221,092600,765370,4645,4645,4645,4645,0
20240221,092500,765370,4645,4645,4645,4645,0
20240221,092400,765370,4645,4645,4645,4645,0
20240221,092300,765370,4645,4645,4645,4645,0
20240221,092200,765370,4645,4645,4645,4645,15
20240221,092100,695695,4645,4645,4645,4645,0
20240221,092000,695695,4645,4645,4645,4645,5
20240221,091900,672470,4650,4650,4650,4650,0
20240221,091800,672470,4650,4650,4650,4650,0
20240221,091700,672470,4650,4650,4650,4650,0
20240221,091600,672470,4650,4650,4650,4650,0
20240221,091500,672470,4650,4650,4650,4650,0
20240221,091400,672470,4650,4620,4650,4620,7
20240221,091300,640070,4620,4620,4620,4620,10
20240221,091200,593870,4620,4620,4620,4620,1
20240221,091100,589250,4620,4620,4620,4620,12
20240221,091000,533810,4620,4620,4620,4620,17
20240221,090900,455270,4640,4640,4640,4640,3
20240221,090800,441350,4620,4620,4620,4620,1
20240221,090700,436730,4640,4640,4640,4640,3
20240221,090600,422810,4650,4645,4650,4640,54
20240221,090500,171980,4645,4645,4645,4645,2
20240221,090400,162690,4620,4620,4620,4620,2
20240221,090300,153450,4650,4650,4650,4650,0
20240221,090200,153450,4650,4650,4650,4650,33
20240221,090100,0,4650,4650,4650,4650,0
20240221,090000,0,4650,4650,4650,4650,0