KissMeData/200580/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202100,7781460,11490,11490,11490,11490,10
20240221,202000,7781460,11490,11490,11490,11490,0
20240221,201900,7781460,11490,11490,11490,11490,0
20240221,201800,7781460,11490,11490,11490,11490,0
20240221,201700,7781460,11490,11490,11490,11490,0
20240221,201600,7781460,11490,11490,11490,11490,0
20240221,201500,7781460,11490,11490,11490,11490,0
20240221,201400,7781460,11490,11490,11490,11490,0
20240221,201300,7781460,11490,11490,11490,11490,0
20240221,201200,7781460,11490,11490,11490,11490,0
20240221,201100,7781460,11490,11490,11490,11490,0
20240221,201000,7781460,11490,11490,11490,11490,0
20240221,200900,7781460,11490,11490,11490,11490,0
20240221,200800,7781460,11490,11490,11490,11490,0
20240221,200700,7781460,11490,11490,11490,11490,0
20240221,200600,7781460,11490,11490,11490,11490,0
20240221,200500,7781460,11490,11490,11490,11490,0
20240221,200400,7781460,11490,11490,11490,11490,0
20240221,200300,7781460,11490,11490,11490,11490,0
20240221,200200,7781460,11490,11490,11490,11490,0
20240221,200100,7781460,11490,11490,11490,11490,0
20240221,200000,7781460,11490,11490,11490,11490,0
20240221,195900,7781460,11490,11490,11490,11490,0
20240221,195800,7781460,11490,11490,11490,11490,0
20240221,195700,7781460,11490,11490,11490,11490,0
20240221,195600,7781460,11490,11490,11490,11490,0
20240221,195500,7781460,11490,11490,11490,11490,0
20240221,195400,7781460,11490,11490,11490,11490,0
20240221,195300,7781460,11490,11490,11490,11490,0
20240221,195200,7781460,11490,11490,11490,11490,0
20240221,195100,7781460,11490,11490,11490,11490,10
20240221,195000,7781460,11490,11490,11490,11490,0
20240221,194900,7781460,11490,11490,11490,11490,0
20240221,194800,7781460,11490,11490,11490,11490,0
20240221,194700,7781460,11490,11490,11490,11490,0
20240221,194600,7781460,11490,11490,11490,11490,0
20240221,194500,7781460,11490,11490,11490,11490,0
20240221,194400,7781460,11490,11490,11490,11490,0
20240221,194300,7781460,11490,11490,11490,11490,0
20240221,194200,7781460,11490,11490,11490,11490,0
20240221,194100,7781460,11490,11490,11490,11490,0
20240221,194000,7781460,11490,11490,11490,11490,0
20240221,193900,7781460,11490,11490,11490,11490,0
20240221,193800,7781460,11490,11490,11490,11490,0
20240221,193700,7781460,11490,11490,11490,11490,0
20240221,193600,7781460,11490,11490,11490,11490,0
20240221,193500,7781460,11490,11490,11490,11490,0
20240221,193400,7781460,11490,11490,11490,11490,0
20240221,193300,7781460,11490,11490,11490,11490,0
20240221,193200,7781460,11490,11490,11490,11490,0
20240221,193100,7781460,11490,11490,11490,11490,0
20240221,193000,7781460,11490,11490,11490,11490,0
20240221,192900,7781460,11490,11490,11490,11490,0
20240221,192800,7781460,11490,11490,11490,11490,0
20240221,192700,7781460,11490,11490,11490,11490,0
20240221,192600,7781460,11490,11490,11490,11490,0
20240221,192500,7781460,11490,11490,11490,11490,0
20240221,192400,7781460,11490,11490,11490,11490,0
20240221,192300,7781460,11490,11490,11490,11490,0
20240221,192200,7781460,11490,11490,11490,11490,0
20240221,192100,7781460,11490,11490,11490,11490,10
20240221,192000,7781460,11490,11490,11490,11490,0
20240221,191900,7781460,11490,11490,11490,11490,0
20240221,191800,7781460,11490,11490,11490,11490,0
20240221,191700,7781460,11490,11490,11490,11490,0
20240221,191600,7781460,11490,11490,11490,11490,0
20240221,191500,7781460,11490,11490,11490,11490,0
20240221,191400,7781460,11490,11490,11490,11490,0
20240221,191300,7781460,11490,11490,11490,11490,0
20240221,191200,7781460,11490,11490,11490,11490,0
20240221,191100,7781460,11490,11490,11490,11490,0
20240221,191000,7781460,11490,11490,11490,11490,0
20240221,190900,7781460,11490,11490,11490,11490,0
20240221,190800,7781460,11490,11490,11490,11490,0
20240221,190700,7781460,11490,11490,11490,11490,0
20240221,190600,7781460,11490,11490,11490,11490,0
20240221,190500,7781460,11490,11490,11490,11490,0
20240221,190400,7781460,11490,11490,11490,11490,0
20240221,190300,7781460,11490,11490,11490,11490,0
20240221,190200,7781460,11490,11490,11490,11490,0
20240221,190100,7781460,11490,11490,11490,11490,0
20240221,190000,7781460,11490,11490,11490,11490,0
20240221,185900,7781460,11490,11490,11490,11490,0
20240221,185800,7781460,11490,11490,11490,11490,0
20240221,185700,7781460,11490,11490,11490,11490,0
20240221,185600,7781460,11490,11490,11490,11490,0
20240221,185500,7781460,11490,11490,11490,11490,0
20240221,185400,7781460,11490,11490,11490,11490,0
20240221,185300,7781460,11490,11490,11490,11490,0
20240221,185200,7781460,11490,11490,11490,11490,0
20240221,185100,7781460,11490,11490,11490,11490,10
20240221,185000,7781460,11490,11490,11490,11490,0
20240221,184900,7781460,11490,11490,11490,11490,0
20240221,184800,7781460,11490,11490,11490,11490,0
20240221,184700,7781460,11490,11490,11490,11490,0
20240221,184600,7781460,11490,11490,11490,11490,0
20240221,184500,7781460,11490,11490,11490,11490,0
20240221,184400,7781460,11490,11490,11490,11490,0
20240221,184300,7781460,11490,11490,11490,11490,0
20240221,184200,7781460,11490,11490,11490,11490,0
20240221,184100,7781460,11490,11490,11490,11490,0
20240221,184000,7781460,11490,11490,11490,11490,0
20240221,183900,7781460,11490,11490,11490,11490,0
20240221,183800,7781460,11490,11490,11490,11490,0
20240221,183700,7781460,11490,11490,11490,11490,0
20240221,183600,7781460,11490,11490,11490,11490,0
20240221,183500,7781460,11490,11490,11490,11490,0
20240221,183400,7781460,11490,11490,11490,11490,0
20240221,183300,7781460,11490,11490,11490,11490,0
20240221,183200,7781460,11490,11490,11490,11490,0
20240221,183100,7781460,11490,11490,11490,11490,0
20240221,183000,7781460,11490,11490,11490,11490,0
20240221,182900,7781460,11490,11490,11490,11490,0
20240221,182800,7781460,11490,11490,11490,11490,0
20240221,182700,7781460,11490,11490,11490,11490,0
20240221,182600,7781460,11490,11490,11490,11490,0
20240221,182500,7781460,11490,11490,11490,11490,0
20240221,182400,7781460,11490,11490,11490,11490,0
20240221,182300,7781460,11490,11490,11490,11490,0
20240221,182200,7781460,11490,11490,11490,11490,0
20240221,182100,7781460,11490,11490,11490,11490,10
20240221,182000,7781460,11490,11490,11490,11490,0
20240221,181900,7781460,11490,11490,11490,11490,0
20240221,181800,7781460,11490,11490,11490,11490,0
20240221,181700,7781460,11490,11490,11490,11490,0
20240221,181600,7781460,11490,11490,11490,11490,0
20240221,181500,7781460,11490,11490,11490,11490,0
20240221,181400,7781460,11490,11490,11490,11490,0
20240221,181300,7781460,11490,11490,11490,11490,0
20240221,181200,7781460,11490,11490,11490,11490,0
20240221,181100,7781460,11490,11490,11490,11490,0
20240221,181000,7781460,11490,11490,11490,11490,0
20240221,180900,7781460,11490,11490,11490,11490,0
20240221,180800,7781460,11490,11490,11490,11490,0
20240221,180700,7781460,11490,11490,11490,11490,0
20240221,180600,7781460,11490,11490,11490,11490,0
20240221,180500,7781460,11490,11490,11490,11490,0
20240221,180400,7781460,11490,11490,11490,11490,0
20240221,180300,7781460,11490,11490,11490,11490,0
20240221,180200,7781460,11490,11490,11490,11490,0
20240221,180100,7781460,11490,11490,11490,11490,0
20240221,180000,7781460,11490,11490,11490,11490,0
20240221,175900,7781460,11490,11490,11490,11490,0
20240221,175800,7781460,11490,11490,11490,11490,0
20240221,175700,7781460,11490,11490,11490,11490,0
20240221,175600,7781460,11490,11490,11490,11490,0
20240221,175500,7781460,11490,11490,11490,11490,0
20240221,175400,7781460,11490,11490,11490,11490,0
20240221,175300,7781460,11490,11490,11490,11490,0
20240221,175200,7781460,11490,11490,11490,11490,0
20240221,175100,7781460,11490,11490,11490,11490,10
20240221,175000,7781460,11490,11490,11490,11490,0
20240221,174900,7781460,11490,11490,11490,11490,0
20240221,174800,7781460,11490,11490,11490,11490,0
20240221,174700,7781460,11490,11490,11490,11490,0
20240221,174600,7781460,11490,11490,11490,11490,0
20240221,174500,7781460,11490,11490,11490,11490,0
20240221,174400,7781460,11490,11490,11490,11490,0
20240221,174300,7781460,11490,11490,11490,11490,0
20240221,174200,7781460,11490,11490,11490,11490,0
20240221,174100,7781460,11490,11490,11490,11490,0
20240221,174000,7781460,11490,11490,11490,11490,0
20240221,173900,7781460,11490,11490,11490,11490,0
20240221,173800,7781460,11490,11490,11490,11490,0
20240221,173700,7781460,11490,11490,11490,11490,0
20240221,173600,7781460,11490,11490,11490,11490,0
20240221,173500,7781460,11490,11490,11490,11490,0
20240221,173400,7781460,11490,11490,11490,11490,0
20240221,173300,7781460,11490,11490,11490,11490,0
20240221,173200,7781460,11490,11490,11490,11490,0
20240221,173100,7781460,11490,11490,11490,11490,0
20240221,173000,7781460,11490,11490,11490,11490,0
20240221,172900,7781460,11490,11490,11490,11490,0
20240221,172800,7781460,11490,11490,11490,11490,0
20240221,172700,7781460,11490,11490,11490,11490,0
20240221,172600,7781460,11490,11490,11490,11490,0
20240221,172500,7781460,11490,11490,11490,11490,0
20240221,172400,7781460,11490,11490,11490,11490,0
20240221,172300,7781460,11490,11490,11490,11490,0
20240221,172200,7781460,11490,11490,11490,11490,0
20240221,172100,7781460,11490,11490,11490,11490,10
20240221,172000,7781460,11490,11490,11490,11490,0
20240221,171900,7781460,11490,11490,11490,11490,0
20240221,171800,7781460,11490,11490,11490,11490,0
20240221,171700,7781460,11490,11490,11490,11490,0
20240221,171600,7781460,11490,11490,11490,11490,0
20240221,171500,7781460,11490,11490,11490,11490,0
20240221,171400,7781460,11490,11490,11490,11490,0
20240221,171300,7781460,11490,11490,11490,11490,0
20240221,171200,7781460,11490,11490,11490,11490,0
20240221,171100,7781460,11490,11490,11490,11490,0
20240221,171000,7781460,11490,11490,11490,11490,0
20240221,170900,7781460,11490,11490,11490,11490,0
20240221,170800,7781460,11490,11490,11490,11490,0
20240221,170700,7781460,11490,11490,11490,11490,0
20240221,170600,7781460,11490,11490,11490,11490,0
20240221,170500,7781460,11490,11490,11490,11490,0
20240221,170400,7781460,11490,11490,11490,11490,0
20240221,170300,7781460,11490,11490,11490,11490,0
20240221,170200,7781460,11490,11490,11490,11490,0
20240221,170100,7781460,11490,11490,11490,11490,0
20240221,170000,7781460,11490,11490,11490,11490,0
20240221,165900,7781460,11490,11490,11490,11490,0
20240221,165800,7781460,11490,11490,11490,11490,0
20240221,165700,7781460,11490,11490,11490,11490,0
20240221,165600,7781460,11490,11490,11490,11490,0
20240221,165500,7781460,11490,11490,11490,11490,0
20240221,165400,7781460,11490,11490,11490,11490,0
20240221,165300,7781460,11490,11490,11490,11490,0
20240221,165200,7781460,11490,11490,11490,11490,0
20240221,165100,7781460,11490,11490,11490,11490,10
20240221,165000,7781460,11490,11490,11490,11490,0
20240221,164900,7781460,11490,11490,11490,11490,0
20240221,164800,7781460,11490,11490,11490,11490,0
20240221,164700,7781460,11490,11490,11490,11490,0
20240221,164600,7781460,11490,11490,11490,11490,0
20240221,164500,7781460,11490,11490,11490,11490,0
20240221,164400,7781460,11490,11490,11490,11490,0
20240221,164300,7781460,11490,11490,11490,11490,0
20240221,164200,7781460,11490,11490,11490,11490,0
20240221,164100,7781460,11490,11490,11490,11490,0
20240221,164000,7781460,11490,11490,11490,11490,0
20240221,163900,7781460,11490,11490,11490,11490,0
20240221,163800,7781460,11490,11490,11490,11490,0
20240221,163700,7781460,11490,11490,11490,11490,0
20240221,163600,7781460,11490,11490,11490,11490,0
20240221,163500,7781460,11490,11490,11490,11490,0
20240221,163400,7781460,11490,11490,11490,11490,0
20240221,163300,7781460,11490,11490,11490,11490,0
20240221,163200,7781460,11490,11490,11490,11490,0
20240221,163100,7781460,11490,11490,11490,11490,0
20240221,163000,7781460,11490,11490,11490,11490,0
20240221,162900,7781460,11490,11490,11490,11490,0
20240221,162800,7781460,11490,11490,11490,11490,0
20240221,162700,7781460,11490,11490,11490,11490,0
20240221,162600,7781460,11490,11490,11490,11490,0
20240221,162500,7781460,11490,11490,11490,11490,0
20240221,162400,7781460,11490,11490,11490,11490,0
20240221,162300,7781460,11490,11490,11490,11490,0
20240221,162200,7781460,11490,11490,11490,11490,0
20240221,162100,7781460,11490,11490,11490,11490,10
20240221,162000,7781460,11490,11490,11490,11490,0
20240221,161900,7781460,11490,11490,11490,11490,0
20240221,161800,7781460,11490,11490,11490,11490,0
20240221,161700,7781460,11490,11490,11490,11490,0
20240221,161600,7781460,11490,11490,11490,11490,0
20240221,161500,7781460,11490,11490,11490,11490,0
20240221,161400,7781460,11490,11490,11490,11490,0
20240221,161300,7781460,11490,11490,11490,11490,0
20240221,161200,7781460,11490,11490,11490,11490,0
20240221,161100,7781460,11490,11490,11490,11490,0
20240221,161000,7781460,11490,11490,11490,11490,0
20240221,160900,7781460,11490,11490,11490,11490,0
20240221,160800,7781460,11490,11490,11490,11490,0
20240221,160700,7781460,11490,11490,11490,11490,0
20240221,160600,7781460,11490,11490,11490,11490,0
20240221,160500,7781460,11490,11490,11490,11490,0
20240221,160400,7781460,11490,11490,11490,11490,0
20240221,160300,7781460,11490,11490,11490,11490,0
20240221,160200,7781460,11490,11490,11490,11490,0
20240221,160100,7781460,11490,11490,11490,11490,0
20240221,160000,7781460,11490,11490,11490,11490,0
20240221,155900,7781460,11490,11490,11490,11490,0
20240221,155800,7781460,11490,11490,11490,11490,0
20240221,155700,7781460,11490,11490,11490,11490,0
20240221,155600,7781460,11490,11490,11490,11490,0
20240221,155500,7781460,11490,11490,11490,11490,0
20240221,155400,7781460,11490,11490,11490,11490,0
20240221,155300,7781460,11490,11490,11490,11490,0
20240221,155200,7781460,11490,11490,11490,11490,0
20240221,155100,7781460,11490,11490,11490,11490,10
20240221,155000,7781460,11490,11490,11490,11490,0
20240221,154900,7781460,11490,11490,11490,11490,0
20240221,154800,7781460,11490,11490,11490,11490,0
20240221,154700,7781460,11490,11490,11490,11490,0
20240221,154600,7781460,11490,11490,11490,11490,0
20240221,154500,7781460,11490,11490,11490,11490,0
20240221,154400,7781460,11490,11490,11490,11490,0
20240221,154300,7781460,11490,11490,11490,11490,0
20240221,154200,7781460,11490,11490,11490,11490,0
20240221,154100,7781460,11490,11490,11490,11490,0
20240221,154000,7781460,11490,11490,11490,11490,0
20240221,153900,7781460,11490,11490,11490,11490,0
20240221,153800,7781460,11490,11490,11490,11490,0
20240221,153700,7781460,11490,11490,11490,11490,0
20240221,153600,7781460,11490,11490,11490,11490,0
20240221,153500,7781460,11490,11490,11490,11490,0
20240221,153400,7781460,11490,11490,11490,11490,0
20240221,153300,7781460,11490,11490,11490,11490,0
20240221,153200,7781460,11490,11490,11490,11490,0
20240221,153100,7781460,11490,11490,11490,11490,0
20240221,153000,7781460,11490,11490,11490,11490,0
20240221,152900,7781460,11490,11490,11490,11490,0
20240221,152800,7781460,11490,11490,11490,11490,0
20240221,152700,7781460,11490,11490,11490,11490,0
20240221,152600,7781460,11490,11490,11490,11490,0
20240221,152500,7781460,11490,11490,11490,11490,0
20240221,152400,7781460,11490,11490,11490,11490,0
20240221,152300,7781460,11490,11490,11490,11490,0
20240221,152200,7781460,11490,11490,11490,11490,0
20240221,152100,7781460,11490,11490,11490,11490,0
20240221,152000,7781460,11490,11490,11490,11490,0
20240221,151900,7781460,11490,11490,11490,11490,0
20240221,151800,7781460,11490,11490,11490,11490,0
20240221,151700,7781460,11490,11490,11490,11490,0
20240221,151600,7781460,11490,11490,11490,11490,0
20240221,151500,7781460,11490,11490,11490,11490,0
20240221,151400,7781460,11490,11490,11490,11490,0
20240221,151300,7781460,11490,11490,11490,11490,0
20240221,151200,7781460,11490,11490,11490,11490,0
20240221,151100,7781460,11490,11490,11490,11490,0
20240221,151000,7781460,11490,11490,11490,11490,0
20240221,150900,7781460,11490,11490,11490,11490,0
20240221,150800,7781460,11490,11490,11490,11490,0
20240221,150700,7781460,11490,11490,11490,11490,0
20240221,150600,7781460,11490,11490,11490,11490,0
20240221,150500,7781460,11490,11490,11490,11490,0
20240221,150400,7781460,11490,11490,11490,11490,0
20240221,150300,7781460,11490,11490,11490,11490,0
20240221,150200,7781460,11490,11490,11490,11490,0
20240221,150100,7781460,11490,11490,11490,11490,0
20240221,150000,7781460,11490,11490,11490,11490,0
20240221,145900,7781460,11490,11490,11490,11490,0
20240221,145800,7781460,11490,11490,11490,11490,0
20240221,145700,7781460,11490,11490,11490,11490,0
20240221,145600,7781460,11490,11490,11490,11490,0
20240221,145500,7781460,11490,11490,11490,11490,0
20240221,145400,7781460,11490,11490,11490,11490,0
20240221,145300,7781460,11490,11490,11490,11490,0
20240221,145200,7781460,11490,11490,11490,11490,0
20240221,145100,7781460,11490,11490,11490,11490,0
20240221,145000,7781460,11490,11490,11490,11490,0
20240221,144900,7781460,11490,11490,11490,11490,0
20240221,144800,7781460,11490,11490,11490,11490,0
20240221,144700,7781460,11490,11490,11490,11490,0
20240221,144600,7781460,11490,11490,11490,11490,0
20240221,144500,7781460,11490,11490,11490,11490,0
20240221,144400,7781460,11490,11490,11490,11490,0
20240221,144300,7781460,11490,11490,11490,11490,0
20240221,144200,7781460,11490,11490,11490,11490,10
20240221,144100,7666560,11490,11490,11490,11490,0
20240221,144000,7666560,11490,11490,11490,11490,0
20240221,143900,7666560,11490,11490,11490,11490,0
20240221,143800,7666560,11490,11490,11490,11490,0
20240221,143700,7666560,11490,11490,11490,11490,0
20240221,143600,7666560,11490,11490,11490,11490,0
20240221,143500,7666560,11490,11490,11490,11490,0
20240221,143400,7666560,11490,11490,11490,11490,0
20240221,143300,7666560,11490,11490,11490,11490,0
20240221,143200,7666560,11490,11490,11490,11490,0
20240221,143100,7666560,11490,11490,11490,11490,0
20240221,143000,7666560,11490,11490,11490,11490,0
20240221,142900,7666560,11490,11490,11490,11490,0
20240221,142800,7666560,11490,11490,11490,11490,0
20240221,142700,7666560,11490,11490,11490,11490,0
20240221,142600,7666560,11490,11490,11490,11490,0
20240221,142500,7666560,11490,11490,11490,11490,0
20240221,142400,7666560,11490,11490,11490,11490,0
20240221,142300,7666560,11490,11490,11490,11490,0
20240221,142200,7666560,11490,11490,11490,11490,0
20240221,142100,7666560,11490,11490,11490,11490,0
20240221,142000,7666560,11490,11490,11490,11490,0
20240221,141900,7666560,11490,11490,11490,11490,0
20240221,141800,7666560,11490,11490,11490,11490,0
20240221,141700,7666560,11490,11490,11490,11490,0
20240221,141600,7666560,11490,11490,11490,11490,0
20240221,141500,7666560,11490,11490,11490,11490,0
20240221,141400,7666560,11490,11490,11490,11490,0
20240221,141300,7666560,11490,11490,11490,11490,0
20240221,141200,7666560,11490,11490,11490,11490,0
20240221,141100,7666560,11490,11490,11490,11490,0
20240221,141000,7666560,11490,11490,11490,11490,0
20240221,140900,7666560,11490,11490,11490,11490,0
20240221,140800,7666560,11490,11490,11490,11490,0
20240221,140700,7666560,11490,11490,11490,11490,0
20240221,140600,7666560,11490,11490,11490,11490,0
20240221,140500,7666560,11490,11490,11490,11490,0
20240221,140400,7666560,11490,11490,11490,11490,0
20240221,140300,7666560,11490,11490,11490,11490,0
20240221,140200,7666560,11490,11490,11490,11490,0
20240221,140100,7666560,11490,11490,11490,11490,0
20240221,140000,7666560,11490,11490,11490,11490,0
20240221,135900,7666560,11490,11490,11490,11490,0
20240221,135800,7666560,11490,11490,11490,11490,0
20240221,135700,7666560,11490,11490,11490,11490,0
20240221,135600,7666560,11490,11490,11490,11490,0
20240221,135500,7666560,11490,11490,11490,11490,0
20240221,135400,7666560,11490,11490,11490,11490,0
20240221,135300,7666560,11490,11490,11490,11490,0
20240221,135200,7666560,11490,11490,11490,11490,0
20240221,135100,7666560,11490,11490,11490,11490,0
20240221,135000,7666560,11490,11490,11490,11490,0
20240221,134900,7666560,11490,11490,11490,11490,0
20240221,134800,7666560,11490,11490,11490,11490,0
20240221,134700,7666560,11490,11490,11490,11490,0
20240221,134600,7666560,11490,11490,11490,11490,0
20240221,134500,7666560,11490,11490,11490,11490,0
20240221,134400,7666560,11490,11490,11490,11490,0
20240221,134300,7666560,11490,11490,11490,11490,0
20240221,134200,7666560,11490,11490,11490,11490,0
20240221,134100,7666560,11490,11490,11490,11490,0
20240221,134000,7666560,11490,11490,11490,11490,0
20240221,133900,7666560,11490,11490,11490,11490,0
20240221,133800,7666560,11490,11490,11490,11490,0
20240221,133700,7666560,11490,11490,11490,11490,0
20240221,133600,7666560,11490,11490,11490,11490,0
20240221,133500,7666560,11490,11490,11490,11490,0
20240221,133400,7666560,11490,11490,11490,11490,0
20240221,133300,7666560,11490,11490,11490,11490,0
20240221,133200,7666560,11490,11490,11490,11490,0
20240221,133100,7666560,11490,11490,11490,11490,0
20240221,133000,7666560,11490,11490,11490,11490,0
20240221,132900,7666560,11490,11490,11490,11490,0
20240221,132800,7666560,11490,11490,11490,11490,0
20240221,132700,7666560,11490,11490,11490,11490,0
20240221,132600,7666560,11490,11490,11490,11490,0
20240221,132500,7666560,11490,11490,11490,11490,0
20240221,132400,7666560,11490,11490,11490,11490,0
20240221,132300,7666560,11490,11490,11490,11490,0
20240221,132200,7666560,11490,11490,11490,11490,0
20240221,132100,7666560,11490,11490,11490,11490,0
20240221,132000,7666560,11490,11490,11490,11490,0
20240221,131900,7666560,11490,11490,11490,11490,0
20240221,131800,7666560,11490,11490,11490,11490,0
20240221,131700,7666560,11490,11490,11490,11490,0
20240221,131600,7666560,11490,11490,11490,11490,0
20240221,131500,7666560,11490,11490,11490,11490,0
20240221,131400,7666560,11490,11490,11490,11490,0
20240221,131300,7666560,11490,11490,11490,11490,0
20240221,131200,7666560,11490,11490,11490,11490,0
20240221,131100,7666560,11490,11490,11490,11490,0
20240221,131000,7666560,11490,11490,11490,11490,0
20240221,130900,7666560,11490,11490,11490,11490,0
20240221,130800,7666560,11490,11490,11490,11490,0
20240221,130700,7666560,11490,11490,11490,11490,0
20240221,130600,7666560,11490,11490,11490,11490,0
20240221,130500,7666560,11490,11490,11490,11490,0
20240221,130400,7666560,11490,11490,11490,11490,0
20240221,130300,7666560,11490,11490,11490,11490,0
20240221,130200,7666560,11490,11490,11490,11490,0
20240221,130100,7666560,11490,11490,11490,11490,0
20240221,130000,7666560,11490,11490,11490,11490,0
20240221,125900,7666560,11490,11490,11490,11490,0
20240221,125800,7666560,11490,11490,11490,11490,0
20240221,125700,7666560,11490,11490,11490,11490,0
20240221,125600,7666560,11490,11490,11490,11490,0
20240221,125500,7666560,11490,11490,11490,11490,0
20240221,125400,7666560,11490,11490,11490,11490,0
20240221,125300,7666560,11490,11490,11490,11490,0
20240221,125200,7666560,11490,11490,11490,11490,0
20240221,125100,7666560,11490,11490,11490,11490,0
20240221,125000,7666560,11490,11490,11490,11490,0
20240221,124900,7666560,11490,11490,11490,11490,0
20240221,124800,7666560,11490,11490,11490,11490,0
20240221,124700,7666560,11490,11490,11490,11490,0
20240221,124600,7666560,11490,11490,11490,11490,0
20240221,124500,7666560,11490,11490,11490,11490,0
20240221,124400,7666560,11490,11490,11490,11490,0
20240221,124300,7666560,11490,11490,11490,11490,0
20240221,124200,7666560,11490,11490,11490,11490,0
20240221,124100,7666560,11490,11490,11490,11490,0
20240221,124000,7666560,11490,11490,11490,11490,0
20240221,123900,7666560,11490,11490,11490,11490,0
20240221,123800,7666560,11490,11490,11490,11490,0
20240221,123700,7666560,11490,11490,11490,11490,0
20240221,123600,7666560,11490,11490,11490,11490,0
20240221,123500,7666560,11490,11490,11490,11490,0
20240221,123400,7666560,11490,11490,11490,11490,0
20240221,123300,7666560,11490,11490,11490,11490,0
20240221,123200,7666560,11490,11490,11490,11490,0
20240221,123100,7666560,11490,11490,11490,11490,0
20240221,123000,7666560,11490,11480,11490,11480,385
20240221,122900,3243160,11450,11450,11450,11450,0
20240221,122800,3243160,11450,11450,11450,11450,0
20240221,122700,3243160,11450,11450,11450,11450,0
20240221,122600,3243160,11450,11450,11450,11450,0
20240221,122500,3243160,11450,11400,11450,11400,136
20240221,122400,1688660,11480,11480,11480,11480,0
20240221,122300,1688660,11480,11480,11480,11480,0
20240221,122200,1688660,11480,11480,11480,11480,0
20240221,122100,1688660,11480,11480,11480,11480,0
20240221,122000,1688660,11480,11480,11480,11480,0
20240221,121900,1688660,11480,11480,11480,11480,0
20240221,121800,1688660,11480,11480,11480,11480,0
20240221,121700,1688660,11480,11480,11480,11480,0
20240221,121600,1688660,11480,11480,11480,11480,0
20240221,121500,1688660,11480,11480,11480,11480,0
20240221,121400,1688660,11480,11480,11480,11480,0
20240221,121300,1688660,11480,11480,11480,11480,0
20240221,121200,1688660,11480,11480,11480,11480,0
20240221,121100,1688660,11480,11480,11480,11480,0
20240221,121000,1688660,11480,11480,11480,11480,0
20240221,120900,1688660,11480,11480,11480,11480,0
20240221,120800,1688660,11480,11480,11480,11480,0
20240221,120700,1688660,11480,11480,11480,11480,0
20240221,120600,1688660,11480,11480,11480,11480,0
20240221,120500,1688660,11480,11480,11480,11480,0
20240221,120400,1688660,11480,11480,11480,11480,0
20240221,120300,1688660,11480,11480,11480,11480,0
20240221,120200,1688660,11480,11480,11480,11480,0
20240221,120100,1688660,11480,11480,11480,11480,0
20240221,120000,1688660,11480,11480,11480,11480,0
20240221,115900,1688660,11480,11480,11480,11480,0
20240221,115800,1688660,11480,11480,11480,11480,0
20240221,115700,1688660,11480,11480,11480,11480,0
20240221,115600,1688660,11480,11480,11480,11480,0
20240221,115500,1688660,11480,11480,11480,11480,0
20240221,115400,1688660,11480,11480,11480,11480,0
20240221,115300,1688660,11480,11480,11480,11480,0
20240221,115200,1688660,11480,11480,11480,11480,0
20240221,115100,1688660,11480,11480,11480,11480,0
20240221,115000,1688660,11480,11480,11480,11480,0
20240221,114900,1688660,11480,11480,11480,11480,0
20240221,114800,1688660,11480,11480,11480,11480,0
20240221,114700,1688660,11480,11480,11480,11480,0
20240221,114600,1688660,11480,11480,11480,11480,0
20240221,114500,1688660,11480,11480,11480,11480,0
20240221,114400,1688660,11480,11480,11480,11480,0
20240221,114300,1688660,11480,11480,11480,11480,0
20240221,114200,1688660,11480,11480,11480,11480,0
20240221,114100,1688660,11480,11480,11480,11480,0
20240221,114000,1688660,11480,11480,11480,11480,0
20240221,113900,1688660,11480,11480,11480,11480,0
20240221,113800,1688660,11480,11480,11480,11480,0
20240221,113700,1688660,11480,11480,11480,11480,0
20240221,113600,1688660,11480,11480,11480,11480,0
20240221,113500,1688660,11480,11480,11480,11480,0
20240221,113400,1688660,11480,11480,11480,11480,0
20240221,113300,1688660,11480,11480,11480,11480,0
20240221,113200,1688660,11480,11480,11480,11480,0
20240221,113100,1688660,11480,11480,11480,11480,0
20240221,113000,1688660,11480,11480,11480,11480,0
20240221,112900,1688660,11480,11480,11480,11480,0
20240221,112800,1688660,11480,11480,11480,11480,0
20240221,112700,1688660,11480,11480,11480,11480,0
20240221,112600,1688660,11480,11480,11480,11480,0
20240221,112500,1688660,11480,11480,11480,11480,0
20240221,112400,1688660,11480,11480,11480,11480,0
20240221,112300,1688660,11480,11480,11480,11480,0
20240221,112200,1688660,11480,11480,11480,11480,0
20240221,112100,1688660,11480,11480,11480,11480,0
20240221,112000,1688660,11480,11480,11480,11480,0
20240221,111900,1688660,11480,11480,11480,11480,0
20240221,111800,1688660,11480,11480,11480,11480,0
20240221,111700,1688660,11480,11480,11480,11480,0
20240221,111600,1688660,11480,11480,11480,11480,0
20240221,111500,1688660,11480,11480,11480,11480,0
20240221,111400,1688660,11480,11480,11480,11480,0
20240221,111300,1688660,11480,11480,11480,11480,0
20240221,111200,1688660,11480,11480,11480,11480,0
20240221,111100,1688660,11480,11480,11480,11480,0
20240221,111000,1688660,11480,11480,11480,11480,0
20240221,110900,1688660,11480,11480,11480,11480,0
20240221,110800,1688660,11480,11480,11480,11480,0
20240221,110700,1688660,11480,11480,11480,11480,0
20240221,110600,1688660,11480,11480,11480,11480,0
20240221,110500,1688660,11480,11480,11480,11480,0
20240221,110400,1688660,11480,11480,11480,11480,0
20240221,110300,1688660,11480,11480,11480,11480,0
20240221,110200,1688660,11480,11480,11480,11480,0
20240221,110100,1688660,11480,11480,11480,11480,0
20240221,110000,1688660,11480,11480,11480,11480,0
20240221,105900,1688660,11480,11480,11480,11480,0
20240221,105800,1688660,11480,11480,11480,11480,0
20240221,105700,1688660,11480,11480,11480,11480,0
20240221,105600,1688660,11480,11480,11480,11480,0
20240221,105500,1688660,11480,11480,11480,11480,0
20240221,105400,1688660,11480,11480,11480,11480,0
20240221,105300,1688660,11480,11480,11480,11480,0
20240221,105200,1688660,11480,11480,11480,11480,0
20240221,105100,1688660,11480,11480,11480,11480,0
20240221,105000,1688660,11480,11480,11480,11480,0
20240221,104900,1688660,11480,11480,11480,11480,0
20240221,104800,1688660,11480,11480,11480,11480,0
20240221,104700,1688660,11480,11480,11480,11480,2
20240221,104600,1665700,11480,11480,11480,11480,0
20240221,104500,1665700,11480,11480,11480,11480,0
20240221,104400,1665700,11480,11480,11480,11480,33
20240221,104300,1286860,11480,11480,11480,11480,2
20240221,104200,1263900,11490,11490,11490,11490,0
20240221,104100,1263900,11490,11490,11490,11490,0
20240221,104000,1263900,11490,11490,11490,11490,0
20240221,103900,1263900,11490,11490,11490,11490,0
20240221,103800,1263900,11490,11490,11490,11490,0
20240221,103700,1263900,11490,11490,11490,11490,0
20240221,103600,1263900,11490,11490,11490,11490,0
20240221,103500,1263900,11490,11490,11490,11490,0
20240221,103400,1263900,11490,11490,11490,11490,0
20240221,103300,1263900,11490,11490,11490,11490,0
20240221,103200,1263900,11490,11490,11490,11490,0
20240221,103100,1263900,11490,11490,11490,11490,0
20240221,103000,1263900,11490,11490,11490,11490,0
20240221,102900,1263900,11490,11490,11490,11490,0
20240221,102800,1263900,11490,11490,11490,11490,0
20240221,102700,1263900,11490,11490,11490,11490,0
20240221,102600,1263900,11490,11490,11490,11490,0
20240221,102500,1263900,11490,11490,11490,11490,0
20240221,102400,1263900,11490,11490,11490,11490,0
20240221,102300,1263900,11490,11490,11490,11490,0
20240221,102200,1263900,11490,11490,11490,11490,0
20240221,102100,1263900,11490,11490,11490,11490,0
20240221,102000,1263900,11490,11490,11490,11490,0
20240221,101900,1263900,11490,11490,11490,11490,0
20240221,101800,1263900,11490,11490,11490,11490,0
20240221,101700,1263900,11490,11490,11490,11490,0
20240221,101600,1263900,11490,11490,11490,11490,0
20240221,101500,1263900,11490,11490,11490,11490,0
20240221,101400,1263900,11490,11490,11490,11490,0
20240221,101300,1263900,11490,11490,11490,11490,0
20240221,101200,1263900,11490,11490,11490,11490,0
20240221,101100,1263900,11490,11490,11490,11490,0
20240221,101000,1263900,11490,11490,11490,11490,0
20240221,100900,1263900,11490,11490,11490,11490,0
20240221,100800,1263900,11490,11490,11490,11490,0
20240221,100700,1263900,11490,11490,11490,11490,0
20240221,100600,1263900,11490,11490,11490,11490,0
20240221,100500,1263900,11490,11490,11490,11490,0
20240221,100400,1263900,11490,11490,11490,11490,0
20240221,100300,1263900,11490,11490,11490,11490,0
20240221,100200,1263900,11490,11490,11490,11490,0
20240221,100100,1263900,11490,11490,11490,11490,0
20240221,100000,1263900,11490,11490,11490,11490,0
20240221,095900,1263900,11490,11490,11490,11490,0
20240221,095800,1263900,11490,11490,11490,11490,0
20240221,095700,1263900,11490,11490,11490,11490,0
20240221,095600,1263900,11490,11490,11490,11490,0
20240221,095500,1263900,11490,11490,11490,11490,0
20240221,095400,1263900,11490,11490,11490,11490,0
20240221,095300,1263900,11490,11490,11490,11490,0
20240221,095200,1263900,11490,11490,11490,11490,0
20240221,095100,1263900,11490,11490,11490,11490,0
20240221,095000,1263900,11490,11490,11490,11490,0
20240221,094900,1263900,11490,11490,11490,11490,0
20240221,094800,1263900,11490,11490,11490,11490,0
20240221,094700,1263900,11490,11490,11490,11490,0
20240221,094600,1263900,11490,11490,11490,11490,0
20240221,094500,1263900,11490,11490,11490,11490,0
20240221,094400,1263900,11490,11490,11490,11490,0
20240221,094300,1263900,11490,11490,11490,11490,0
20240221,094200,1263900,11490,11490,11490,11490,0
20240221,094100,1263900,11490,11490,11490,11490,0
20240221,094000,1263900,11490,11490,11490,11490,0
20240221,093900,1263900,11490,11490,11490,11490,0
20240221,093800,1263900,11490,11490,11490,11490,0
20240221,093700,1263900,11490,11490,11490,11490,0
20240221,093600,1263900,11490,11490,11490,11490,0
20240221,093500,1263900,11490,11490,11490,11490,0
20240221,093400,1263900,11490,11490,11490,11490,0
20240221,093300,1263900,11490,11490,11490,11490,108
20240221,093200,22980,11490,11490,11490,11490,0
20240221,093100,22980,11490,11490,11490,11490,0
20240221,093000,22980,11490,11490,11490,11490,0
20240221,092900,22980,11490,11490,11490,11490,0
20240221,092800,22980,11490,11490,11490,11490,0
20240221,092700,22980,11490,11490,11490,11490,0
20240221,092600,22980,11490,11490,11490,11490,0
20240221,092500,22980,11490,11490,11490,11490,0
20240221,092400,22980,11490,11490,11490,11490,0
20240221,092300,22980,11490,11490,11490,11490,0
20240221,092200,22980,11490,11490,11490,11490,0
20240221,092100,22980,11490,11490,11490,11490,0
20240221,092000,22980,11490,11490,11490,11490,0
20240221,091900,22980,11490,11490,11490,11490,0
20240221,091800,22980,11490,11490,11490,11490,0
20240221,091700,22980,11490,11490,11490,11490,0
20240221,091600,22980,11490,11490,11490,11490,0
20240221,091500,22980,11490,11490,11490,11490,0
20240221,091400,22980,11490,11490,11490,11490,0
20240221,091300,22980,11490,11490,11490,11490,0
20240221,091200,22980,11490,11490,11490,11490,0
20240221,091100,22980,11490,11490,11490,11490,0
20240221,091000,22980,11490,11490,11490,11490,0
20240221,090900,22980,11490,11490,11490,11490,0
20240221,090800,22980,11490,11490,11490,11490,0
20240221,090700,22980,11490,11490,11490,11490,0
20240221,090600,22980,11490,11490,11490,11490,0
20240221,090500,22980,11490,11490,11490,11490,1
20240221,090400,11490,11490,11490,11490,11490,0
20240221,090300,11490,11490,11490,11490,11490,1
20240221,090200,0,11390,11390,11390,11390,0
20240221,090100,0,11390,11390,11390,11390,0
20240221,090000,0,11390,11390,11390,11390,0