KissMeData/200780/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203100,104356910,6650,6650,6650,6650,288
20240222,203000,104356910,6650,6650,6650,6650,0
20240222,202900,104356910,6650,6650,6650,6650,0
20240222,202800,104356910,6650,6650,6650,6650,0
20240222,202700,104356910,6650,6650,6650,6650,0
20240222,202600,104356910,6650,6650,6650,6650,0
20240222,202500,104356910,6650,6650,6650,6650,0
20240222,202400,104356910,6650,6650,6650,6650,0
20240222,202300,104356910,6650,6650,6650,6650,0
20240222,202200,104356910,6650,6650,6650,6650,0
20240222,202100,104356910,6650,6650,6650,6650,0
20240222,202000,104356910,6650,6650,6650,6650,0
20240222,201900,104356910,6650,6650,6650,6650,0
20240222,201800,104356910,6650,6650,6650,6650,0
20240222,201700,104356910,6650,6650,6650,6650,0
20240222,201600,104356910,6650,6650,6650,6650,0
20240222,201500,104356910,6650,6650,6650,6650,0
20240222,201400,104356910,6650,6650,6650,6650,0
20240222,201300,104356910,6650,6650,6650,6650,0
20240222,201200,104356910,6650,6650,6650,6650,0
20240222,201100,104356910,6650,6650,6650,6650,0
20240222,201000,104356910,6650,6650,6650,6650,0
20240222,200900,104356910,6650,6650,6650,6650,0
20240222,200800,104356910,6650,6650,6650,6650,0
20240222,200700,104356910,6650,6650,6650,6650,0
20240222,200600,104356910,6650,6650,6650,6650,0
20240222,200500,104356910,6650,6650,6650,6650,0
20240222,200400,104356910,6650,6650,6650,6650,0
20240222,200300,104356910,6650,6650,6650,6650,0
20240222,200200,104356910,6650,6650,6650,6650,0
20240222,200100,104356910,6650,6650,6650,6650,288
20240222,200000,104356910,6650,6650,6650,6650,0
20240222,195900,104356910,6650,6650,6650,6650,0
20240222,195800,104356910,6650,6650,6650,6650,0
20240222,195700,104356910,6650,6650,6650,6650,0
20240222,195600,104356910,6650,6650,6650,6650,0
20240222,195500,104356910,6650,6650,6650,6650,0
20240222,195400,104356910,6650,6650,6650,6650,0
20240222,195300,104356910,6650,6650,6650,6650,0
20240222,195200,104356910,6650,6650,6650,6650,0
20240222,195100,104356910,6650,6650,6650,6650,0
20240222,195000,104356910,6650,6650,6650,6650,0
20240222,194900,104356910,6650,6650,6650,6650,0
20240222,194800,104356910,6650,6650,6650,6650,0
20240222,194700,104356910,6650,6650,6650,6650,0
20240222,194600,104356910,6650,6650,6650,6650,0
20240222,194500,104356910,6650,6650,6650,6650,0
20240222,194400,104356910,6650,6650,6650,6650,0
20240222,194300,104356910,6650,6650,6650,6650,0
20240222,194200,104356910,6650,6650,6650,6650,0
20240222,194100,104356910,6650,6650,6650,6650,0
20240222,194000,104356910,6650,6650,6650,6650,0
20240222,193900,104356910,6650,6650,6650,6650,0
20240222,193800,104356910,6650,6650,6650,6650,0
20240222,193700,104356910,6650,6650,6650,6650,0
20240222,193600,104356910,6650,6650,6650,6650,0
20240222,193500,104356910,6650,6650,6650,6650,0
20240222,193400,104356910,6650,6650,6650,6650,0
20240222,193300,104356910,6650,6650,6650,6650,0
20240222,193200,104356910,6650,6650,6650,6650,0
20240222,193100,104356910,6650,6650,6650,6650,288
20240222,193000,104356910,6650,6650,6650,6650,0
20240222,192900,104356910,6650,6650,6650,6650,0
20240222,192800,104356910,6650,6650,6650,6650,0
20240222,192700,104356910,6650,6650,6650,6650,0
20240222,192600,104356910,6650,6650,6650,6650,0
20240222,192500,104356910,6650,6650,6650,6650,0
20240222,192400,104356910,6650,6650,6650,6650,0
20240222,192300,104356910,6650,6650,6650,6650,0
20240222,192200,104356910,6650,6650,6650,6650,0
20240222,192100,104356910,6650,6650,6650,6650,0
20240222,192000,104356910,6650,6650,6650,6650,0
20240222,191900,104356910,6650,6650,6650,6650,0
20240222,191800,104356910,6650,6650,6650,6650,0
20240222,191700,104356910,6650,6650,6650,6650,0
20240222,191600,104356910,6650,6650,6650,6650,0
20240222,191500,104356910,6650,6650,6650,6650,0
20240222,191400,104356910,6650,6650,6650,6650,0
20240222,191300,104356910,6650,6650,6650,6650,0
20240222,191200,104356910,6650,6650,6650,6650,0
20240222,191100,104356910,6650,6650,6650,6650,0
20240222,191000,104356910,6650,6650,6650,6650,0
20240222,190900,104356910,6650,6650,6650,6650,0
20240222,190800,104356910,6650,6650,6650,6650,0
20240222,190700,104356910,6650,6650,6650,6650,0
20240222,190600,104356910,6650,6650,6650,6650,0
20240222,190500,104356910,6650,6650,6650,6650,0
20240222,190400,104356910,6650,6650,6650,6650,0
20240222,190300,104356910,6650,6650,6650,6650,0
20240222,190200,104356910,6650,6650,6650,6650,0
20240222,190100,104356910,6650,6650,6650,6650,288
20240222,190000,104356910,6650,6650,6650,6650,0
20240222,185900,104356910,6650,6650,6650,6650,0
20240222,185800,104356910,6650,6650,6650,6650,0
20240222,185700,104356910,6650,6650,6650,6650,0
20240222,185600,104356910,6650,6650,6650,6650,0
20240222,185500,104356910,6650,6650,6650,6650,0
20240222,185400,104356910,6650,6650,6650,6650,0
20240222,185300,104356910,6650,6650,6650,6650,0
20240222,185200,104356910,6650,6650,6650,6650,0
20240222,185100,104356910,6650,6650,6650,6650,0
20240222,185000,104356910,6650,6650,6650,6650,0
20240222,184900,104356910,6650,6650,6650,6650,0
20240222,184800,104356910,6650,6650,6650,6650,0
20240222,184700,104356910,6650,6650,6650,6650,0
20240222,184600,104356910,6650,6650,6650,6650,0
20240222,184500,104356910,6650,6650,6650,6650,0
20240222,184400,104356910,6650,6650,6650,6650,0
20240222,184300,104356910,6650,6650,6650,6650,0
20240222,184200,104356910,6650,6650,6650,6650,0
20240222,184100,104356910,6650,6650,6650,6650,0
20240222,184000,104356910,6650,6650,6650,6650,0
20240222,183900,104356910,6650,6650,6650,6650,0
20240222,183800,104356910,6650,6650,6650,6650,0
20240222,183700,104356910,6650,6650,6650,6650,0
20240222,183600,104356910,6650,6650,6650,6650,0
20240222,183500,104356910,6650,6650,6650,6650,0
20240222,183400,104356910,6650,6650,6650,6650,0
20240222,183300,104356910,6650,6650,6650,6650,0
20240222,183200,104356910,6650,6650,6650,6650,0
20240222,183100,104356910,6650,6650,6650,6650,288
20240222,183000,104356910,6650,6650,6650,6650,0
20240222,182900,104356910,6650,6650,6650,6650,0
20240222,182800,104356910,6650,6650,6650,6650,0
20240222,182700,104356910,6650,6650,6650,6650,0
20240222,182600,104356910,6650,6650,6650,6650,0
20240222,182500,104356910,6650,6650,6650,6650,0
20240222,182400,104356910,6650,6650,6650,6650,0
20240222,182300,104356910,6650,6650,6650,6650,0
20240222,182200,104356910,6650,6650,6650,6650,0
20240222,182100,104356910,6650,6650,6650,6650,0
20240222,182000,104356910,6650,6650,6650,6650,0
20240222,181900,104356910,6650,6650,6650,6650,0
20240222,181800,104356910,6650,6650,6650,6650,0
20240222,181700,104356910,6650,6650,6650,6650,0
20240222,181600,104356910,6650,6650,6650,6650,0
20240222,181500,104356910,6650,6650,6650,6650,0
20240222,181400,104356910,6650,6650,6650,6650,0
20240222,181300,104356910,6650,6650,6650,6650,0
20240222,181200,104356910,6650,6650,6650,6650,0
20240222,181100,104356910,6650,6650,6650,6650,0
20240222,181000,104356910,6650,6650,6650,6650,0
20240222,180900,104356910,6650,6650,6650,6650,0
20240222,180800,104356910,6650,6650,6650,6650,0
20240222,180700,104356910,6650,6650,6650,6650,0
20240222,180600,104356910,6650,6650,6650,6650,0
20240222,180500,104356910,6650,6650,6650,6650,0
20240222,180400,104356910,6650,6650,6650,6650,0
20240222,180300,104356910,6650,6650,6650,6650,0
20240222,180200,104356910,6650,6650,6650,6650,0
20240222,180100,104356910,6650,6650,6650,6650,288
20240222,180000,104356910,6650,6650,6650,6650,0
20240222,175900,104356910,6650,6650,6650,6650,0
20240222,175800,104356910,6650,6650,6650,6650,0
20240222,175700,104356910,6650,6650,6650,6650,0
20240222,175600,104356910,6650,6650,6650,6650,0
20240222,175500,104356910,6650,6650,6650,6650,0
20240222,175400,104356910,6650,6650,6650,6650,0
20240222,175300,104356910,6650,6650,6650,6650,0
20240222,175200,104356910,6650,6650,6650,6650,0
20240222,175100,104356910,6650,6650,6650,6650,0
20240222,175000,104356910,6650,6650,6650,6650,0
20240222,174900,104356910,6650,6650,6650,6650,0
20240222,174800,104356910,6650,6650,6650,6650,0
20240222,174700,104356910,6650,6650,6650,6650,0
20240222,174600,104356910,6650,6650,6650,6650,0
20240222,174500,104356910,6650,6650,6650,6650,0
20240222,174400,104356910,6650,6650,6650,6650,0
20240222,174300,104356910,6650,6650,6650,6650,0
20240222,174200,104356910,6650,6650,6650,6650,0
20240222,174100,104356910,6650,6650,6650,6650,0
20240222,174000,104356910,6650,6650,6650,6650,0
20240222,173900,104356910,6650,6650,6650,6650,0
20240222,173800,104356910,6650,6650,6650,6650,0
20240222,173700,104356910,6650,6650,6650,6650,0
20240222,173600,104356910,6650,6650,6650,6650,0
20240222,173500,104356910,6650,6650,6650,6650,0
20240222,173400,104356910,6650,6650,6650,6650,0
20240222,173300,104356910,6650,6650,6650,6650,0
20240222,173200,104356910,6650,6650,6650,6650,0
20240222,173100,104356910,6650,6650,6650,6650,288
20240222,173000,104356910,6650,6650,6650,6650,0
20240222,172900,104356910,6650,6650,6650,6650,0
20240222,172800,104356910,6650,6650,6650,6650,0
20240222,172700,104356910,6650,6650,6650,6650,0
20240222,172600,104356910,6650,6650,6650,6650,0
20240222,172500,104356910,6650,6650,6650,6650,0
20240222,172400,104356910,6650,6650,6650,6650,0
20240222,172300,104356910,6650,6650,6650,6650,0
20240222,172200,104356910,6650,6650,6650,6650,0
20240222,172100,104356910,6650,6650,6650,6650,0
20240222,172000,104356910,6650,6650,6650,6650,0
20240222,171900,104356910,6650,6650,6650,6650,0
20240222,171800,104356910,6650,6650,6650,6650,0
20240222,171700,104356910,6650,6650,6650,6650,0
20240222,171600,104356910,6650,6650,6650,6650,0
20240222,171500,104356910,6650,6650,6650,6650,0
20240222,171400,104356910,6650,6650,6650,6650,0
20240222,171300,104356910,6650,6650,6650,6650,0
20240222,171200,104356910,6650,6650,6650,6650,0
20240222,171100,104356910,6650,6650,6650,6650,0
20240222,171000,104356910,6650,6650,6650,6650,0
20240222,170900,104356910,6650,6650,6650,6650,0
20240222,170800,104356910,6650,6650,6650,6650,0
20240222,170700,104356910,6650,6650,6650,6650,0
20240222,170600,104356910,6650,6650,6650,6650,0
20240222,170500,104356910,6650,6650,6650,6650,0
20240222,170400,104356910,6650,6650,6650,6650,0
20240222,170300,104356910,6650,6650,6650,6650,0
20240222,170200,104356910,6650,6650,6650,6650,0
20240222,170100,104356910,6650,6650,6650,6650,288
20240222,170000,104356910,6650,6650,6650,6650,0
20240222,165900,104356910,6650,6650,6650,6650,0
20240222,165800,104356910,6650,6650,6650,6650,0
20240222,165700,104356910,6650,6650,6650,6650,0
20240222,165600,104356910,6650,6650,6650,6650,0
20240222,165500,104356910,6650,6650,6650,6650,0
20240222,165400,104356910,6650,6650,6650,6650,0
20240222,165300,104356910,6650,6650,6650,6650,0
20240222,165200,104356910,6650,6650,6650,6650,0
20240222,165100,104356910,6650,6650,6650,6650,0
20240222,165000,104356910,6650,6650,6650,6650,0
20240222,164900,104356910,6650,6650,6650,6650,0
20240222,164800,104356910,6650,6650,6650,6650,0
20240222,164700,104356910,6650,6650,6650,6650,0
20240222,164600,104356910,6650,6650,6650,6650,0
20240222,164500,104356910,6650,6650,6650,6650,0
20240222,164400,104356910,6650,6650,6650,6650,0
20240222,164300,104356910,6650,6650,6650,6650,0
20240222,164200,104356910,6650,6650,6650,6650,0
20240222,164100,104356910,6650,6650,6650,6650,0
20240222,164000,104356910,6650,6650,6650,6650,0
20240222,163900,104356910,6650,6650,6650,6650,0
20240222,163800,104356910,6650,6650,6650,6650,0
20240222,163700,104356910,6650,6650,6650,6650,0
20240222,163600,104356910,6650,6650,6650,6650,0
20240222,163500,104356910,6650,6650,6650,6650,0
20240222,163400,104356910,6650,6650,6650,6650,0
20240222,163300,104356910,6650,6650,6650,6650,0
20240222,163200,104356910,6650,6650,6650,6650,0
20240222,163100,104356910,6650,6650,6650,6650,288
20240222,163000,104356910,6650,6650,6650,6650,0
20240222,162900,104356910,6650,6650,6650,6650,0
20240222,162800,104356910,6650,6650,6650,6650,0
20240222,162700,104356910,6650,6650,6650,6650,0
20240222,162600,104356910,6650,6650,6650,6650,0
20240222,162500,104356910,6650,6650,6650,6650,0
20240222,162400,104356910,6650,6650,6650,6650,0
20240222,162300,104356910,6650,6650,6650,6650,0
20240222,162200,104356910,6650,6650,6650,6650,0
20240222,162100,104356910,6650,6650,6650,6650,0
20240222,162000,104356910,6650,6650,6650,6650,0
20240222,161900,104356910,6650,6650,6650,6650,0
20240222,161800,104356910,6650,6650,6650,6650,0
20240222,161700,104356910,6650,6650,6650,6650,0
20240222,161600,104356910,6650,6650,6650,6650,0
20240222,161500,104356910,6650,6650,6650,6650,0
20240222,161400,104356910,6650,6650,6650,6650,0
20240222,161300,104356910,6650,6650,6650,6650,0
20240222,161200,104356910,6650,6650,6650,6650,0
20240222,161100,104356910,6650,6650,6650,6650,0
20240222,161000,104356910,6650,6650,6650,6650,0
20240222,160900,104356910,6650,6650,6650,6650,0
20240222,160800,104356910,6650,6650,6650,6650,0
20240222,160700,104356910,6650,6650,6650,6650,0
20240222,160600,104356910,6650,6650,6650,6650,0
20240222,160500,104356910,6650,6650,6650,6650,0
20240222,160400,104356910,6650,6650,6650,6650,0
20240222,160300,104356910,6650,6650,6650,6650,0
20240222,160200,104356910,6650,6650,6650,6650,0
20240222,160100,104356910,6650,6650,6650,6650,288
20240222,160000,104356910,6650,6650,6650,6650,0
20240222,155900,104356910,6650,6650,6650,6650,0
20240222,155800,104356910,6650,6650,6650,6650,0
20240222,155700,104356910,6650,6650,6650,6650,0
20240222,155600,104356910,6650,6650,6650,6650,0
20240222,155500,104356910,6650,6650,6650,6650,0
20240222,155400,104356910,6650,6650,6650,6650,0
20240222,155300,104356910,6650,6650,6650,6650,0
20240222,155200,104356910,6650,6650,6650,6650,0
20240222,155100,104356910,6650,6650,6650,6650,0
20240222,155000,104356910,6650,6650,6650,6650,0
20240222,154900,104356910,6650,6650,6650,6650,0
20240222,154800,104356910,6650,6650,6650,6650,0
20240222,154700,104356910,6650,6650,6650,6650,0
20240222,154600,104356910,6650,6650,6650,6650,0
20240222,154500,104356910,6650,6650,6650,6650,0
20240222,154400,104356910,6650,6650,6650,6650,0
20240222,154300,104356910,6650,6650,6650,6650,0
20240222,154200,104356910,6650,6650,6650,6650,0
20240222,154100,104356910,6650,6650,6650,6650,0
20240222,154000,104356910,6650,6650,6650,6650,0
20240222,153900,104356910,6650,6650,6650,6650,0
20240222,153800,104356910,6650,6650,6650,6650,0
20240222,153700,104356910,6650,6650,6650,6650,0
20240222,153600,104356910,6650,6650,6650,6650,0
20240222,153500,104356910,6650,6650,6650,6650,0
20240222,153400,104356910,6650,6650,6650,6650,0
20240222,153300,104356910,6650,6650,6650,6650,0
20240222,153200,104356910,6650,6650,6650,6650,0
20240222,153100,104356910,6650,6650,6650,6650,288
20240222,153000,104356910,6650,6650,6650,6650,288
20240222,152900,102441710,6670,6670,6670,6670,0
20240222,152800,102441710,6670,6670,6670,6670,0
20240222,152700,102441710,6670,6670,6670,6670,0
20240222,152600,102441710,6670,6670,6670,6670,0
20240222,152500,102441710,6670,6670,6670,6670,0
20240222,152400,102441710,6670,6670,6670,6670,0
20240222,152300,102441710,6670,6670,6670,6670,0
20240222,152200,102441710,6670,6670,6670,6670,0
20240222,152100,102441710,6670,6670,6670,6670,0
20240222,152000,102441710,6670,6670,6670,6670,0
20240222,151900,102441710,6670,6670,6700,6670,103
20240222,151800,101754670,6700,6700,6700,6700,0
20240222,151700,101754670,6700,6700,6700,6700,0
20240222,151600,101754670,6700,6700,6700,6700,0
20240222,151500,101754670,6700,6700,6700,6700,0
20240222,151400,101754670,6700,6700,6700,6700,0
20240222,151300,101754670,6700,6700,6700,6700,0
20240222,151200,101754670,6700,6700,6700,6700,0
20240222,151100,101754670,6700,6700,6700,6700,0
20240222,151000,101754670,6700,6700,6700,6700,0
20240222,150900,101754670,6700,6700,6700,6700,0
20240222,150800,101754670,6700,6700,6700,6700,0
20240222,150700,101754670,6700,6700,6700,6700,1
20240222,150600,101747970,6700,6700,6700,6700,0
20240222,150500,101747970,6700,6700,6700,6700,0
20240222,150400,101747970,6700,6700,6700,6700,0
20240222,150300,101747970,6700,6700,6700,6700,0
20240222,150200,101747970,6700,6700,6700,6700,0
20240222,150100,101747970,6700,6700,6700,6700,0
20240222,150000,101747970,6700,6700,6700,6700,0
20240222,145900,101747970,6700,6700,6700,6700,0
20240222,145800,101747970,6700,6700,6700,6700,0
20240222,145700,101747970,6700,6700,6700,6700,1
20240222,145600,101741270,6660,6680,6680,6660,520
20240222,145500,98273610,6680,6680,6680,6680,0
20240222,145400,98273610,6680,6680,6680,6680,0
20240222,145300,98273610,6680,6680,6680,6680,0
20240222,145200,98273610,6680,6700,6720,6680,587
20240222,145100,94339330,6700,6700,6700,6700,0
20240222,145000,94339330,6700,6700,6700,6700,2
20240222,144900,94325930,6700,6670,6700,6670,502
20240222,144800,90962590,6700,6700,6700,6700,0
20240222,144700,90962590,6700,6690,6710,6660,142
20240222,144600,90010270,6700,6690,6700,6690,146
20240222,144500,89032170,6690,6690,6690,6690,10
20240222,144400,88965270,6700,6700,6700,6700,0
20240222,144300,88965270,6700,6700,6700,6700,0
20240222,144200,88965270,6700,6650,6700,6630,8
20240222,144100,88911880,6700,6690,6700,6690,4
20240222,144000,88885110,6700,6700,6700,6700,0
20240222,143900,88885110,6700,6700,6700,6700,0
20240222,143800,88885110,6700,6700,6700,6700,0
20240222,143700,88885110,6700,6700,6700,6700,1
20240222,143600,88878410,6690,6690,6690,6690,0
20240222,143500,88878410,6690,6690,6690,6690,121
20240222,143400,88068920,6690,6690,6690,6690,274
20240222,143300,86235860,6690,6690,6690,6690,100
20240222,143200,85566860,6690,6690,6690,6690,0
20240222,143100,85566860,6690,6690,6690,6690,100
20240222,143000,84897860,6690,6690,6690,6690,919
20240222,142900,78749750,6700,6700,6700,6700,0
20240222,142800,78749750,6700,6650,6700,6650,2500
20240222,142700,62011950,6650,6650,6650,6650,0
20240222,142600,62011950,6650,6650,6650,6650,0
20240222,142500,62011950,6650,6650,6650,6650,0
20240222,142400,62011950,6650,6650,6650,6650,0
20240222,142300,62011950,6650,6630,6650,6620,32
20240222,142200,61799200,6640,6700,6700,6640,71
20240222,142100,61327010,6700,6700,6700,6700,0
20240222,142000,61327010,6700,6700,6700,6700,0
20240222,141900,61327010,6700,6700,6700,6700,1
20240222,141800,61320310,6660,6660,6660,6660,0
20240222,141700,61320310,6660,6700,6700,6660,28
20240222,141600,61133550,6710,6710,6710,6710,0
20240222,141500,61133550,6710,6700,6710,6700,1000
20240222,141400,54428660,6640,6640,6640,6640,0
20240222,141300,54428660,6640,6640,6640,6640,0
20240222,141200,54428660,6640,6660,6700,6630,2380
20240222,141100,38496710,6600,6610,6670,6600,193
20240222,141000,37215670,6610,6580,6670,6580,451
20240222,140900,34211810,6510,6560,6560,6510,9
20240222,140800,34153070,6620,6620,6620,6620,0
20240222,140700,34153070,6620,6620,6620,6620,0
20240222,140600,34153070,6620,6620,6620,6620,0
20240222,140500,34153070,6620,6620,6620,6620,0
20240222,140400,34153070,6620,6620,6620,6620,0
20240222,140300,34153070,6620,6620,6620,6620,0
20240222,140200,34153070,6620,6620,6620,6620,0
20240222,140100,34153070,6620,6620,6620,6620,0
20240222,140000,34153070,6620,6620,6620,6620,0
20240222,135900,34153070,6620,6620,6620,6620,0
20240222,135800,34153070,6620,6590,6620,6590,6
20240222,135700,34113440,6590,6590,6590,6590,0
20240222,135600,34113440,6590,6590,6590,6590,0
20240222,135500,34113440,6590,6590,6590,6590,0
20240222,135400,34113440,6590,6590,6590,6590,0
20240222,135300,34113440,6590,6590,6590,6590,0
20240222,135200,34113440,6590,6510,6590,6510,1014
20240222,135100,27468750,6510,6510,6510,6510,0
20240222,135000,27468750,6510,6510,6510,6510,0
20240222,134900,27468750,6510,6510,6510,6510,0
20240222,134800,27468750,6510,6510,6510,6510,0
20240222,134700,27468750,6510,6510,6510,6510,0
20240222,134600,27468750,6510,6510,6510,6510,0
20240222,134500,27468750,6510,6510,6510,6510,0
20240222,134400,27468750,6510,6510,6510,6510,0
20240222,134300,27468750,6510,6510,6510,6510,0
20240222,134200,27468750,6510,6510,6510,6510,0
20240222,134100,27468750,6510,6510,6510,6510,0
20240222,134000,27468750,6510,6510,6510,6510,0
20240222,133900,27468750,6510,6510,6510,6510,0
20240222,133800,27468750,6510,6510,6510,6510,0
20240222,133700,27468750,6510,6510,6510,6510,0
20240222,133600,27468750,6510,6510,6510,6510,0
20240222,133500,27468750,6510,6510,6510,6510,0
20240222,133400,27468750,6510,6510,6510,6510,0
20240222,133300,27468750,6510,6510,6510,6510,0
20240222,133200,27468750,6510,6510,6510,6510,0
20240222,133100,27468750,6510,6510,6510,6510,0
20240222,133000,27468750,6510,6510,6510,6510,0
20240222,132900,27468750,6510,6510,6510,6510,0
20240222,132800,27468750,6510,6510,6510,6510,0
20240222,132700,27468750,6510,6510,6510,6510,0
20240222,132600,27468750,6510,6510,6510,6510,2
20240222,132500,27455730,6530,6530,6530,6530,0
20240222,132400,27455730,6530,6530,6530,6530,0
20240222,132300,27455730,6530,6530,6530,6530,0
20240222,132200,27455730,6530,6530,6530,6530,0
20240222,132100,27455730,6530,6530,6530,6530,0
20240222,132000,27455730,6530,6530,6530,6530,0
20240222,131900,27455730,6530,6530,6530,6530,0
20240222,131800,27455730,6530,6530,6530,6530,0
20240222,131700,27455730,6530,6530,6530,6530,0
20240222,131600,27455730,6530,6530,6530,6530,0
20240222,131500,27455730,6530,6530,6530,6530,0
20240222,131400,27455730,6530,6530,6530,6530,0
20240222,131300,27455730,6530,6530,6530,6530,0
20240222,131200,27455730,6530,6530,6530,6530,0
20240222,131100,27455730,6530,6530,6530,6530,0
20240222,131000,27455730,6530,6530,6530,6530,0
20240222,130900,27455730,6530,6530,6530,6530,0
20240222,130800,27455730,6530,6530,6530,6530,0
20240222,130700,27455730,6530,6530,6530,6530,0
20240222,130600,27455730,6530,6530,6530,6530,1
20240222,130500,27449200,6500,6500,6500,6500,0
20240222,130400,27449200,6500,6500,6500,6500,56
20240222,130300,27085200,6540,6540,6540,6540,0
20240222,130200,27085200,6540,6540,6540,6540,0
20240222,130100,27085200,6540,6540,6540,6540,0
20240222,130000,27085200,6540,6540,6540,6540,0
20240222,125900,27085200,6540,6540,6540,6540,0
20240222,125800,27085200,6540,6540,6540,6540,0
20240222,125700,27085200,6540,6540,6540,6540,0
20240222,125600,27085200,6540,6540,6540,6540,0
20240222,125500,27085200,6540,6540,6540,6540,0
20240222,125400,27085200,6540,6540,6540,6540,0
20240222,125300,27085200,6540,6540,6540,6540,0
20240222,125200,27085200,6540,6540,6540,6540,0
20240222,125100,27085200,6540,6540,6540,6540,0
20240222,125000,27085200,6540,6540,6540,6540,0
20240222,124900,27085200,6540,6540,6540,6540,0
20240222,124800,27085200,6540,6540,6540,6540,0
20240222,124700,27085200,6540,6540,6540,6540,0
20240222,124600,27085200,6540,6540,6540,6540,0
20240222,124500,27085200,6540,6540,6540,6540,0
20240222,124400,27085200,6540,6540,6540,6540,0
20240222,124300,27085200,6540,6540,6540,6540,0
20240222,124200,27085200,6540,6540,6540,6540,0
20240222,124100,27085200,6540,6540,6540,6540,0
20240222,124000,27085200,6540,6540,6540,6540,0
20240222,123900,27085200,6540,6540,6540,6540,0
20240222,123800,27085200,6540,6540,6540,6540,0
20240222,123700,27085200,6540,6540,6540,6540,1
20240222,123600,27078660,6540,6540,6540,6540,0
20240222,123500,27078660,6540,6540,6540,6540,0
20240222,123400,27078660,6540,6540,6540,6540,0
20240222,123300,27078660,6540,6540,6540,6540,0
20240222,123200,27078660,6540,6540,6540,6540,0
20240222,123100,27078660,6540,6540,6540,6540,0
20240222,123000,27078660,6540,6540,6540,6540,0
20240222,122900,27078660,6540,6540,6540,6540,3
20240222,122800,27059040,6540,6540,6540,6540,0
20240222,122700,27059040,6540,6540,6540,6540,0
20240222,122600,27059040,6540,6540,6540,6540,0
20240222,122500,27059040,6540,6540,6540,6540,0
20240222,122400,27059040,6540,6540,6540,6540,0
20240222,122300,27059040,6540,6540,6540,6540,0
20240222,122200,27059040,6540,6540,6540,6540,0
20240222,122100,27059040,6540,6540,6540,6540,0
20240222,122000,27059040,6540,6540,6540,6540,0
20240222,121900,27059040,6540,6540,6540,6540,0
20240222,121800,27059040,6540,6540,6540,6540,0
20240222,121700,27059040,6540,6540,6540,6540,0
20240222,121600,27059040,6540,6540,6540,6540,0
20240222,121500,27059040,6540,6540,6540,6540,0
20240222,121400,27059040,6540,6540,6540,6540,0
20240222,121300,27059040,6540,6540,6540,6540,0
20240222,121200,27059040,6540,6540,6540,6540,0
20240222,121100,27059040,6540,6540,6540,6540,0
20240222,121000,27059040,6540,6540,6540,6540,0
20240222,120900,27059040,6540,6540,6540,6540,0
20240222,120800,27059040,6540,6510,6540,6500,541
20240222,120700,23540840,6510,6540,6540,6510,51
20240222,120600,23208800,6540,6540,6540,6540,0
20240222,120500,23208800,6540,6540,6540,6540,0
20240222,120400,23208800,6540,6540,6540,6540,0
20240222,120300,23208800,6540,6540,6540,6540,0
20240222,120200,23208800,6540,6540,6540,6540,0
20240222,120100,23208800,6540,6540,6540,6540,0
20240222,120000,23208800,6540,6540,6540,6540,0
20240222,115900,23208800,6540,6540,6540,6540,0
20240222,115800,23208800,6540,6540,6540,6540,0
20240222,115700,23208800,6540,6540,6540,6540,0
20240222,115600,23208800,6540,6540,6540,6540,0
20240222,115500,23208800,6540,6540,6540,6540,0
20240222,115400,23208800,6540,6540,6540,6540,0
20240222,115300,23208800,6540,6540,6540,6540,0
20240222,115200,23208800,6540,6540,6540,6540,0
20240222,115100,23208800,6540,6540,6540,6540,0
20240222,115000,23208800,6540,6540,6540,6540,0
20240222,114900,23208800,6540,6540,6540,6540,0
20240222,114800,23208800,6540,6540,6540,6540,0
20240222,114700,23208800,6540,6540,6540,6540,0
20240222,114600,23208800,6540,6540,6540,6540,0
20240222,114500,23208800,6540,6540,6540,6540,0
20240222,114400,23208800,6540,6540,6540,6540,0
20240222,114300,23208800,6540,6540,6540,6540,0
20240222,114200,23208800,6540,6540,6540,6540,0
20240222,114100,23208800,6540,6540,6540,6540,0
20240222,114000,23208800,6540,6540,6540,6540,0
20240222,113900,23208800,6540,6540,6540,6540,0
20240222,113800,23208800,6540,6540,6540,6540,0
20240222,113700,23208800,6540,6520,6540,6520,5
20240222,113600,23176180,6530,6530,6530,6530,115
20240222,113500,22425230,6530,6530,6530,6530,0
20240222,113400,22425230,6530,6530,6530,6530,0
20240222,113300,22425230,6530,6530,6530,6530,1
20240222,113200,22418700,6520,6520,6520,6520,0
20240222,113100,22418700,6520,6520,6520,6520,1
20240222,113000,22412180,6530,6530,6530,6530,0
20240222,112900,22412180,6530,6530,6530,6530,0
20240222,112800,22412180,6530,6530,6530,6530,0
20240222,112700,22412180,6530,6530,6530,6530,0
20240222,112600,22412180,6530,6530,6530,6530,0
20240222,112500,22412180,6530,6530,6530,6530,0
20240222,112400,22412180,6530,6530,6530,6530,0
20240222,112300,22412180,6530,6530,6530,6530,0
20240222,112200,22412180,6530,6530,6530,6530,0
20240222,112100,22412180,6530,6530,6530,6530,0
20240222,112000,22412180,6530,6530,6530,6530,0
20240222,111900,22412180,6530,6530,6530,6530,0
20240222,111800,22412180,6530,6530,6530,6530,0
20240222,111700,22412180,6530,6530,6530,6530,0
20240222,111600,22412180,6530,6530,6530,6530,32
20240222,111500,22203220,6530,6530,6530,6530,0
20240222,111400,22203220,6530,6530,6530,6530,0
20240222,111300,22203220,6530,6530,6530,6530,0
20240222,111200,22203220,6530,6530,6530,6530,0
20240222,111100,22203220,6530,6530,6530,6530,0
20240222,111000,22203220,6530,6530,6530,6530,0
20240222,110900,22203220,6530,6530,6530,6530,0
20240222,110800,22203220,6530,6530,6530,6530,0
20240222,110700,22203220,6530,6530,6530,6530,0
20240222,110600,22203220,6530,6530,6530,6530,0
20240222,110500,22203220,6530,6530,6530,6530,0
20240222,110400,22203220,6530,6510,6530,6510,20
20240222,110300,22072780,6520,6520,6520,6520,100
20240222,110200,21420780,6520,6520,6520,6520,0
20240222,110100,21420780,6520,6520,6520,6520,0
20240222,110000,21420780,6520,6520,6520,6520,0
20240222,105900,21420780,6520,6520,6520,6520,0
20240222,105800,21420780,6520,6510,6520,6510,3
20240222,105700,21401240,6510,6510,6510,6510,0
20240222,105600,21401240,6510,6510,6510,6510,0
20240222,105500,21401240,6510,6510,6510,6510,0
20240222,105400,21401240,6510,6510,6510,6510,0
20240222,105300,21401240,6510,6510,6510,6510,0
20240222,105200,21401240,6510,6510,6510,6510,0
20240222,105100,21401240,6510,6510,6510,6510,0
20240222,105000,21401240,6510,6510,6510,6510,0
20240222,104900,21401240,6510,6480,6510,6480,108
20240222,104800,20701370,6520,6520,6520,6520,0
20240222,104700,20701370,6520,6520,6520,6520,0
20240222,104600,20701370,6520,6520,6520,6520,0
20240222,104500,20701370,6520,6520,6520,6520,1
20240222,104400,20694850,6480,6480,6480,6480,11
20240222,104300,20623570,6520,6520,6520,6520,0
20240222,104200,20623570,6520,6520,6520,6520,0
20240222,104100,20623570,6520,6520,6520,6520,0
20240222,104000,20623570,6520,6520,6520,6520,0
20240222,103900,20623570,6520,6520,6520,6520,0
20240222,103800,20623570,6520,6520,6520,6520,0
20240222,103700,20623570,6520,6520,6520,6520,0
20240222,103600,20623570,6520,6520,6520,6520,0
20240222,103500,20623570,6520,6520,6520,6520,0
20240222,103400,20623570,6520,6520,6520,6520,0
20240222,103300,20623570,6520,6490,6520,6490,48
20240222,103200,20311340,6500,6500,6500,6500,0
20240222,103100,20311340,6500,6500,6500,6500,0
20240222,103000,20311340,6500,6500,6500,6500,0
20240222,102900,20311340,6500,6500,6500,6500,0
20240222,102800,20311340,6500,6500,6500,6500,0
20240222,102700,20311340,6500,6500,6500,6500,0
20240222,102600,20311340,6500,6500,6500,6500,0
20240222,102500,20311340,6500,6500,6500,6500,0
20240222,102400,20311340,6500,6500,6500,6500,0
20240222,102300,20311340,6500,6500,6500,6500,0
20240222,102200,20311340,6500,6500,6500,6500,0
20240222,102100,20311340,6500,6500,6500,6500,0
20240222,102000,20311340,6500,6500,6500,6500,0
20240222,101900,20311340,6500,6500,6500,6500,0
20240222,101800,20311340,6500,6500,6500,6500,0
20240222,101700,20311340,6500,6500,6500,6500,0
20240222,101600,20311340,6500,6500,6500,6500,0
20240222,101500,20311340,6500,6500,6500,6500,0
20240222,101400,20311340,6500,6500,6500,6500,1
20240222,101300,20304840,6480,6500,6500,6480,97
20240222,101200,19675500,6520,6520,6520,6520,0
20240222,101100,19675500,6520,6520,6520,6520,0
20240222,101000,19675500,6520,6520,6520,6520,0
20240222,100900,19675500,6520,6520,6520,6520,0
20240222,100800,19675500,6520,6520,6520,6520,0
20240222,100700,19675500,6520,6520,6520,6520,0
20240222,100600,19675500,6520,6520,6520,6520,0
20240222,100500,19675500,6520,6520,6520,6520,0
20240222,100400,19675500,6520,6520,6520,6520,0
20240222,100300,19675500,6520,6520,6520,6520,0
20240222,100200,19675500,6520,6520,6520,6520,0
20240222,100100,19675500,6520,6510,6520,6510,5
20240222,100000,19642920,6520,6520,6520,6520,0
20240222,095900,19642920,6520,6500,6520,6500,72
20240222,095800,19174870,6500,6500,6500,6500,4
20240222,095700,19148870,6500,6500,6500,6500,0
20240222,095600,19148870,6500,6500,6500,6500,0
20240222,095500,19148870,6500,6500,6500,6500,0
20240222,095400,19148870,6500,6500,6500,6500,0
20240222,095300,19148870,6500,6500,6500,6500,0
20240222,095200,19148870,6500,6500,6500,6500,0
20240222,095100,19148870,6500,6500,6500,6500,0
20240222,095000,19148870,6500,6500,6500,6500,0
20240222,094900,19148870,6500,6500,6500,6500,0
20240222,094800,19148870,6500,6500,6500,6500,0
20240222,094700,19148870,6500,6500,6500,6500,0
20240222,094600,19148870,6500,6460,6500,6460,40
20240222,094500,18890290,6500,6470,6500,6420,304
20240222,094400,16933770,6520,6520,6520,6520,0
20240222,094300,16933770,6520,6500,6520,6500,3
20240222,094200,16914240,6490,6490,6490,6400,2004
20240222,094100,4047400,6520,6520,6520,6520,0
20240222,094000,4047400,6520,6520,6520,6520,0
20240222,093900,4047400,6520,6520,6520,6520,1
20240222,093800,4040880,6520,6520,6520,6520,1
20240222,093700,4034360,6540,6540,6540,6540,0
20240222,093600,4034360,6540,6540,6540,6540,0
20240222,093500,4034360,6540,6510,6540,6510,8
20240222,093400,3982250,6510,6510,6540,6510,9
20240222,093300,3923600,6450,6520,6520,6450,200
20240222,093200,2631910,6540,6540,6540,6540,0
20240222,093100,2631910,6540,6540,6540,6540,0
20240222,093000,2631910,6540,6530,6540,6520,46
20240222,092900,2331540,6530,6540,6540,6530,207
20240222,092800,977830,6540,6540,6540,6540,0
20240222,092700,977830,6540,6540,6540,6540,0
20240222,092600,977830,6540,6540,6540,6540,0
20240222,092500,977830,6540,6540,6540,6540,0
20240222,092400,977830,6540,6540,6540,6540,0
20240222,092300,977830,6540,6540,6540,6540,0
20240222,092200,977830,6540,6540,6540,6540,1
20240222,092100,971290,6540,6540,6540,6540,0
20240222,092000,971290,6540,6540,6540,6540,0
20240222,091900,971290,6540,6540,6540,6540,0
20240222,091800,971290,6540,6540,6540,6540,0
20240222,091700,971290,6540,6540,6540,6540,0
20240222,091600,971290,6540,6540,6540,6540,0
20240222,091500,971290,6540,6540,6540,6540,0
20240222,091400,971290,6540,6550,6550,6540,9
20240222,091300,912350,6560,6560,6560,6560,72
20240222,091200,440030,6560,6560,6560,6560,0
20240222,091100,440030,6560,6570,6570,6560,47
20240222,091000,131630,6580,6580,6580,6580,8
20240222,090900,78990,6590,6590,6590,6590,0
20240222,090800,78990,6590,6590,6590,6590,0
20240222,090700,78990,6590,6590,6590,6590,1
20240222,090600,72400,6580,6580,6580,6580,9
20240222,090500,13180,6590,6590,6590,6590,0
20240222,090400,13180,6590,6590,6590,6590,0
20240222,090300,13180,6590,6590,6590,6590,0
20240222,090200,13180,6590,6590,6590,6590,2
20240222,090100,0,6590,6590,6590,6590,0
20240222,090000,0,6590,6590,6590,6590,0