KissMeData/217880/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202600,5274825,3440,3440,3440,3440,46
20240221,202500,5274825,3440,3440,3440,3440,0
20240221,202400,5274825,3440,3440,3440,3440,0
20240221,202300,5274825,3440,3440,3440,3440,0
20240221,202200,5274825,3440,3440,3440,3440,0
20240221,202100,5274825,3440,3440,3440,3440,0
20240221,202000,5274825,3440,3440,3440,3440,0
20240221,201900,5274825,3440,3440,3440,3440,0
20240221,201800,5274825,3440,3440,3440,3440,0
20240221,201700,5274825,3440,3440,3440,3440,0
20240221,201600,5274825,3440,3440,3440,3440,0
20240221,201500,5274825,3440,3440,3440,3440,0
20240221,201400,5274825,3440,3440,3440,3440,0
20240221,201300,5274825,3440,3440,3440,3440,0
20240221,201200,5274825,3440,3440,3440,3440,0
20240221,201100,5274825,3440,3440,3440,3440,0
20240221,201000,5274825,3440,3440,3440,3440,0
20240221,200900,5274825,3440,3440,3440,3440,0
20240221,200800,5274825,3440,3440,3440,3440,0
20240221,200700,5274825,3440,3440,3440,3440,0
20240221,200600,5274825,3440,3440,3440,3440,0
20240221,200500,5274825,3440,3440,3440,3440,0
20240221,200400,5274825,3440,3440,3440,3440,0
20240221,200300,5274825,3440,3440,3440,3440,0
20240221,200200,5274825,3440,3440,3440,3440,0
20240221,200100,5274825,3440,3440,3440,3440,0
20240221,200000,5274825,3440,3440,3440,3440,0
20240221,195900,5274825,3440,3440,3440,3440,0
20240221,195800,5274825,3440,3440,3440,3440,0
20240221,195700,5274825,3440,3440,3440,3440,0
20240221,195600,5274825,3440,3440,3440,3440,46
20240221,195500,5274825,3440,3440,3440,3440,0
20240221,195400,5274825,3440,3440,3440,3440,0
20240221,195300,5274825,3440,3440,3440,3440,0
20240221,195200,5274825,3440,3440,3440,3440,0
20240221,195100,5274825,3440,3440,3440,3440,0
20240221,195000,5274825,3440,3440,3440,3440,0
20240221,194900,5274825,3440,3440,3440,3440,0
20240221,194800,5274825,3440,3440,3440,3440,0
20240221,194700,5274825,3440,3440,3440,3440,0
20240221,194600,5274825,3440,3440,3440,3440,0
20240221,194500,5274825,3440,3440,3440,3440,0
20240221,194400,5274825,3440,3440,3440,3440,0
20240221,194300,5274825,3440,3440,3440,3440,0
20240221,194200,5274825,3440,3440,3440,3440,0
20240221,194100,5274825,3440,3440,3440,3440,0
20240221,194000,5274825,3440,3440,3440,3440,0
20240221,193900,5274825,3440,3440,3440,3440,0
20240221,193800,5274825,3440,3440,3440,3440,0
20240221,193700,5274825,3440,3440,3440,3440,0
20240221,193600,5274825,3440,3440,3440,3440,0
20240221,193500,5274825,3440,3440,3440,3440,0
20240221,193400,5274825,3440,3440,3440,3440,0
20240221,193300,5274825,3440,3440,3440,3440,0
20240221,193200,5274825,3440,3440,3440,3440,0
20240221,193100,5274825,3440,3440,3440,3440,0
20240221,193000,5274825,3440,3440,3440,3440,0
20240221,192900,5274825,3440,3440,3440,3440,0
20240221,192800,5274825,3440,3440,3440,3440,0
20240221,192700,5274825,3440,3440,3440,3440,0
20240221,192600,5274825,3440,3440,3440,3440,46
20240221,192500,5274825,3440,3440,3440,3440,0
20240221,192400,5274825,3440,3440,3440,3440,0
20240221,192300,5274825,3440,3440,3440,3440,0
20240221,192200,5274825,3440,3440,3440,3440,0
20240221,192100,5274825,3440,3440,3440,3440,0
20240221,192000,5274825,3440,3440,3440,3440,0
20240221,191900,5274825,3440,3440,3440,3440,0
20240221,191800,5274825,3440,3440,3440,3440,0
20240221,191700,5274825,3440,3440,3440,3440,0
20240221,191600,5274825,3440,3440,3440,3440,0
20240221,191500,5274825,3440,3440,3440,3440,0
20240221,191400,5274825,3440,3440,3440,3440,0
20240221,191300,5274825,3440,3440,3440,3440,0
20240221,191200,5274825,3440,3440,3440,3440,0
20240221,191100,5274825,3440,3440,3440,3440,0
20240221,191000,5274825,3440,3440,3440,3440,0
20240221,190900,5274825,3440,3440,3440,3440,0
20240221,190800,5274825,3440,3440,3440,3440,0
20240221,190700,5274825,3440,3440,3440,3440,0
20240221,190600,5274825,3440,3440,3440,3440,0
20240221,190500,5274825,3440,3440,3440,3440,0
20240221,190400,5274825,3440,3440,3440,3440,0
20240221,190300,5274825,3440,3440,3440,3440,0
20240221,190200,5274825,3440,3440,3440,3440,0
20240221,190100,5274825,3440,3440,3440,3440,0
20240221,190000,5274825,3440,3440,3440,3440,0
20240221,185900,5274825,3440,3440,3440,3440,0
20240221,185800,5274825,3440,3440,3440,3440,0
20240221,185700,5274825,3440,3440,3440,3440,0
20240221,185600,5274825,3440,3440,3440,3440,46
20240221,185500,5274825,3440,3440,3440,3440,0
20240221,185400,5274825,3440,3440,3440,3440,0
20240221,185300,5274825,3440,3440,3440,3440,0
20240221,185200,5274825,3440,3440,3440,3440,0
20240221,185100,5274825,3440,3440,3440,3440,0
20240221,185000,5274825,3440,3440,3440,3440,0
20240221,184900,5274825,3440,3440,3440,3440,0
20240221,184800,5274825,3440,3440,3440,3440,0
20240221,184700,5274825,3440,3440,3440,3440,0
20240221,184600,5274825,3440,3440,3440,3440,0
20240221,184500,5274825,3440,3440,3440,3440,0
20240221,184400,5274825,3440,3440,3440,3440,0
20240221,184300,5274825,3440,3440,3440,3440,0
20240221,184200,5274825,3440,3440,3440,3440,0
20240221,184100,5274825,3440,3440,3440,3440,0
20240221,184000,5274825,3440,3440,3440,3440,0
20240221,183900,5274825,3440,3440,3440,3440,0
20240221,183800,5274825,3440,3440,3440,3440,0
20240221,183700,5274825,3440,3440,3440,3440,0
20240221,183600,5274825,3440,3440,3440,3440,0
20240221,183500,5274825,3440,3440,3440,3440,0
20240221,183400,5274825,3440,3440,3440,3440,0
20240221,183300,5274825,3440,3440,3440,3440,0
20240221,183200,5274825,3440,3440,3440,3440,0
20240221,183100,5274825,3440,3440,3440,3440,0
20240221,183000,5274825,3440,3440,3440,3440,0
20240221,182900,5274825,3440,3440,3440,3440,0
20240221,182800,5274825,3440,3440,3440,3440,0
20240221,182700,5274825,3440,3440,3440,3440,0
20240221,182600,5274825,3440,3440,3440,3440,46
20240221,182500,5274825,3440,3440,3440,3440,0
20240221,182400,5274825,3440,3440,3440,3440,0
20240221,182300,5274825,3440,3440,3440,3440,0
20240221,182200,5274825,3440,3440,3440,3440,0
20240221,182100,5274825,3440,3440,3440,3440,0
20240221,182000,5274825,3440,3440,3440,3440,0
20240221,181900,5274825,3440,3440,3440,3440,0
20240221,181800,5274825,3440,3440,3440,3440,0
20240221,181700,5274825,3440,3440,3440,3440,0
20240221,181600,5274825,3440,3440,3440,3440,0
20240221,181500,5274825,3440,3440,3440,3440,0
20240221,181400,5274825,3440,3440,3440,3440,0
20240221,181300,5274825,3440,3440,3440,3440,0
20240221,181200,5274825,3440,3440,3440,3440,0
20240221,181100,5274825,3440,3440,3440,3440,0
20240221,181000,5274825,3440,3440,3440,3440,0
20240221,180900,5274825,3440,3440,3440,3440,0
20240221,180800,5274825,3440,3440,3440,3440,0
20240221,180700,5274825,3440,3440,3440,3440,0
20240221,180600,5274825,3440,3440,3440,3440,0
20240221,180500,5274825,3440,3440,3440,3440,0
20240221,180400,5274825,3440,3440,3440,3440,0
20240221,180300,5274825,3440,3440,3440,3440,0
20240221,180200,5274825,3440,3440,3440,3440,0
20240221,180100,5274825,3440,3440,3440,3440,0
20240221,180000,5274825,3440,3440,3440,3440,0
20240221,175900,5274825,3440,3440,3440,3440,0
20240221,175800,5274825,3440,3440,3440,3440,0
20240221,175700,5274825,3440,3440,3440,3440,0
20240221,175600,5274825,3440,3440,3440,3440,46
20240221,175500,5274825,3440,3440,3440,3440,0
20240221,175400,5274825,3440,3440,3440,3440,0
20240221,175300,5274825,3440,3440,3440,3440,0
20240221,175200,5274825,3440,3440,3440,3440,0
20240221,175100,5274825,3440,3440,3440,3440,0
20240221,175000,5274825,3440,3440,3440,3440,0
20240221,174900,5274825,3440,3440,3440,3440,0
20240221,174800,5274825,3440,3440,3440,3440,0
20240221,174700,5274825,3440,3440,3440,3440,0
20240221,174600,5274825,3440,3440,3440,3440,0
20240221,174500,5274825,3440,3440,3440,3440,0
20240221,174400,5274825,3440,3440,3440,3440,0
20240221,174300,5274825,3440,3440,3440,3440,0
20240221,174200,5274825,3440,3440,3440,3440,0
20240221,174100,5274825,3440,3440,3440,3440,0
20240221,174000,5274825,3440,3440,3440,3440,0
20240221,173900,5274825,3440,3440,3440,3440,0
20240221,173800,5274825,3440,3440,3440,3440,0
20240221,173700,5274825,3440,3440,3440,3440,0
20240221,173600,5274825,3440,3440,3440,3440,0
20240221,173500,5274825,3440,3440,3440,3440,0
20240221,173400,5274825,3440,3440,3440,3440,0
20240221,173300,5274825,3440,3440,3440,3440,0
20240221,173200,5274825,3440,3440,3440,3440,0
20240221,173100,5274825,3440,3440,3440,3440,0
20240221,173000,5274825,3440,3440,3440,3440,0
20240221,172900,5274825,3440,3440,3440,3440,0
20240221,172800,5274825,3440,3440,3440,3440,0
20240221,172700,5274825,3440,3440,3440,3440,0
20240221,172600,5274825,3440,3440,3440,3440,46
20240221,172500,5274825,3440,3440,3440,3440,0
20240221,172400,5274825,3440,3440,3440,3440,0
20240221,172300,5274825,3440,3440,3440,3440,0
20240221,172200,5274825,3440,3440,3440,3440,0
20240221,172100,5274825,3440,3440,3440,3440,0
20240221,172000,5274825,3440,3440,3440,3440,0
20240221,171900,5274825,3440,3440,3440,3440,0
20240221,171800,5274825,3440,3440,3440,3440,0
20240221,171700,5274825,3440,3440,3440,3440,0
20240221,171600,5274825,3440,3440,3440,3440,0
20240221,171500,5274825,3440,3440,3440,3440,0
20240221,171400,5274825,3440,3440,3440,3440,0
20240221,171300,5274825,3440,3440,3440,3440,0
20240221,171200,5274825,3440,3440,3440,3440,0
20240221,171100,5274825,3440,3440,3440,3440,0
20240221,171000,5274825,3440,3440,3440,3440,0
20240221,170900,5274825,3440,3440,3440,3440,0
20240221,170800,5274825,3440,3440,3440,3440,0
20240221,170700,5274825,3440,3440,3440,3440,0
20240221,170600,5274825,3440,3440,3440,3440,0
20240221,170500,5274825,3440,3440,3440,3440,0
20240221,170400,5274825,3440,3440,3440,3440,0
20240221,170300,5274825,3440,3440,3440,3440,0
20240221,170200,5274825,3440,3440,3440,3440,0
20240221,170100,5274825,3440,3440,3440,3440,0
20240221,170000,5274825,3440,3440,3440,3440,0
20240221,165900,5274825,3440,3440,3440,3440,0
20240221,165800,5274825,3440,3440,3440,3440,0
20240221,165700,5274825,3440,3440,3440,3440,0
20240221,165600,5274825,3440,3440,3440,3440,46
20240221,165500,5274825,3440,3440,3440,3440,0
20240221,165400,5274825,3440,3440,3440,3440,0
20240221,165300,5274825,3440,3440,3440,3440,0
20240221,165200,5274825,3440,3440,3440,3440,0
20240221,165100,5274825,3440,3440,3440,3440,0
20240221,165000,5274825,3440,3440,3440,3440,0
20240221,164900,5274825,3440,3440,3440,3440,0
20240221,164800,5274825,3440,3440,3440,3440,0
20240221,164700,5274825,3440,3440,3440,3440,0
20240221,164600,5274825,3440,3440,3440,3440,0
20240221,164500,5274825,3440,3440,3440,3440,0
20240221,164400,5274825,3440,3440,3440,3440,0
20240221,164300,5274825,3440,3440,3440,3440,0
20240221,164200,5274825,3440,3440,3440,3440,0
20240221,164100,5274825,3440,3440,3440,3440,0
20240221,164000,5274825,3440,3440,3440,3440,0
20240221,163900,5274825,3440,3440,3440,3440,0
20240221,163800,5274825,3440,3440,3440,3440,0
20240221,163700,5274825,3440,3440,3440,3440,0
20240221,163600,5274825,3440,3440,3440,3440,0
20240221,163500,5274825,3440,3440,3440,3440,0
20240221,163400,5274825,3440,3440,3440,3440,0
20240221,163300,5274825,3440,3440,3440,3440,0
20240221,163200,5274825,3440,3440,3440,3440,0
20240221,163100,5274825,3440,3440,3440,3440,0
20240221,163000,5274825,3440,3440,3440,3440,0
20240221,162900,5274825,3440,3440,3440,3440,0
20240221,162800,5274825,3440,3440,3440,3440,0
20240221,162700,5274825,3440,3440,3440,3440,0
20240221,162600,5274825,3440,3440,3440,3440,46
20240221,162500,5274825,3440,3440,3440,3440,0
20240221,162400,5274825,3440,3440,3440,3440,0
20240221,162300,5274825,3440,3440,3440,3440,0
20240221,162200,5274825,3440,3440,3440,3440,0
20240221,162100,5274825,3440,3440,3440,3440,0
20240221,162000,5274825,3440,3440,3440,3440,0
20240221,161900,5274825,3440,3440,3440,3440,0
20240221,161800,5274825,3440,3440,3440,3440,0
20240221,161700,5274825,3440,3440,3440,3440,0
20240221,161600,5274825,3440,3440,3440,3440,0
20240221,161500,5274825,3440,3440,3440,3440,0
20240221,161400,5274825,3440,3440,3440,3440,0
20240221,161300,5274825,3440,3440,3440,3440,0
20240221,161200,5274825,3440,3440,3440,3440,0
20240221,161100,5274825,3440,3440,3440,3440,0
20240221,161000,5274825,3440,3440,3440,3440,0
20240221,160900,5274825,3440,3440,3440,3440,0
20240221,160800,5274825,3440,3440,3440,3440,0
20240221,160700,5274825,3440,3440,3440,3440,0
20240221,160600,5274825,3440,3440,3440,3440,0
20240221,160500,5274825,3440,3440,3440,3440,0
20240221,160400,5274825,3440,3440,3440,3440,0
20240221,160300,5274825,3440,3440,3440,3440,0
20240221,160200,5274825,3440,3440,3440,3440,0
20240221,160100,5274825,3440,3440,3440,3440,0
20240221,160000,5274825,3440,3440,3440,3440,0
20240221,155900,5274825,3440,3440,3440,3440,0
20240221,155800,5274825,3440,3440,3440,3440,0
20240221,155700,5274825,3440,3440,3440,3440,0
20240221,155600,5274825,3440,3440,3440,3440,46
20240221,155500,5274825,3440,3440,3440,3440,0
20240221,155400,5274825,3440,3440,3440,3440,0
20240221,155300,5274825,3440,3440,3440,3440,0
20240221,155200,5274825,3440,3440,3440,3440,0
20240221,155100,5274825,3440,3440,3440,3440,0
20240221,155000,5274825,3440,3440,3440,3440,0
20240221,154900,5274825,3440,3440,3440,3440,0
20240221,154800,5274825,3440,3440,3440,3440,0
20240221,154700,5274825,3440,3440,3440,3440,0
20240221,154600,5274825,3440,3440,3440,3440,0
20240221,154500,5274825,3440,3440,3440,3440,0
20240221,154400,5274825,3440,3440,3440,3440,0
20240221,154300,5274825,3440,3440,3440,3440,0
20240221,154200,5274825,3440,3440,3440,3440,0
20240221,154100,5274825,3440,3440,3440,3440,0
20240221,154000,5274825,3440,3440,3440,3440,0
20240221,153900,5274825,3440,3440,3440,3440,0
20240221,153800,5274825,3440,3440,3440,3440,0
20240221,153700,5274825,3440,3440,3440,3440,0
20240221,153600,5274825,3440,3440,3440,3440,0
20240221,153500,5274825,3440,3440,3440,3440,0
20240221,153400,5274825,3440,3440,3440,3440,0
20240221,153300,5274825,3440,3440,3440,3440,0
20240221,153200,5274825,3440,3440,3440,3440,0
20240221,153100,5274825,3440,3440,3440,3440,0
20240221,153000,5274825,3440,3440,3440,3440,0
20240221,152900,5274825,3440,3440,3440,3440,0
20240221,152800,5274825,3440,3440,3440,3440,0
20240221,152700,5274825,3440,3440,3440,3440,0
20240221,152600,5274825,3440,3440,3440,3440,0
20240221,152500,5274825,3440,3440,3440,3440,0
20240221,152400,5274825,3440,3440,3440,3440,0
20240221,152300,5274825,3440,3440,3440,3440,0
20240221,152200,5274825,3440,3440,3440,3440,0
20240221,152100,5274825,3440,3440,3440,3440,0
20240221,152000,5274825,3440,3440,3440,3440,0
20240221,151900,5274825,3440,3440,3440,3440,0
20240221,151800,5274825,3440,3440,3440,3440,0
20240221,151700,5274825,3440,3440,3440,3440,0
20240221,151600,5274825,3440,3440,3440,3440,0
20240221,151500,5274825,3440,3440,3440,3440,0
20240221,151400,5274825,3440,3440,3440,3440,0
20240221,151300,5274825,3440,3440,3440,3440,0
20240221,151200,5274825,3440,3440,3440,3440,0
20240221,151100,5274825,3440,3440,3440,3440,0
20240221,151000,5274825,3440,3440,3440,3440,0
20240221,150900,5274825,3440,3440,3440,3440,0
20240221,150800,5274825,3440,3440,3440,3440,0
20240221,150700,5274825,3440,3440,3440,3440,0
20240221,150600,5274825,3440,3440,3440,3440,0
20240221,150500,5274825,3440,3440,3440,3440,0
20240221,150400,5274825,3440,3440,3440,3440,0
20240221,150300,5274825,3440,3440,3440,3440,0
20240221,150200,5274825,3440,3440,3440,3440,0
20240221,150100,5274825,3440,3440,3440,3440,0
20240221,150000,5274825,3440,3440,3440,3440,0
20240221,145900,5274825,3440,3440,3440,3440,0
20240221,145800,5274825,3440,3440,3440,3440,0
20240221,145700,5274825,3440,3440,3440,3440,0
20240221,145600,5274825,3440,3440,3440,3440,0
20240221,145500,5274825,3440,3440,3440,3440,0
20240221,145400,5274825,3440,3440,3440,3440,0
20240221,145300,5274825,3440,3440,3440,3440,0
20240221,145200,5274825,3440,3440,3440,3440,0
20240221,145100,5274825,3440,3440,3440,3440,0
20240221,145000,5274825,3440,3440,3440,3440,0
20240221,144900,5274825,3440,3440,3440,3440,0
20240221,144800,5274825,3440,3440,3440,3440,0
20240221,144700,5274825,3440,3440,3440,3440,0
20240221,144600,5274825,3440,3440,3440,3440,0
20240221,144500,5274825,3440,3440,3440,3440,0
20240221,144400,5274825,3440,3440,3440,3440,0
20240221,144300,5274825,3440,3440,3440,3440,0
20240221,144200,5274825,3440,3440,3440,3440,0
20240221,144100,5274825,3440,3440,3440,3440,0
20240221,144000,5274825,3440,3440,3440,3440,0
20240221,143900,5274825,3440,3440,3440,3440,0
20240221,143800,5274825,3440,3440,3440,3440,0
20240221,143700,5274825,3440,3440,3440,3440,0
20240221,143600,5274825,3440,3440,3440,3440,0
20240221,143500,5274825,3440,3440,3440,3440,0
20240221,143400,5274825,3440,3440,3440,3440,0
20240221,143300,5274825,3440,3440,3440,3440,0
20240221,143200,5274825,3440,3440,3440,3440,0
20240221,143100,5274825,3440,3440,3440,3440,0
20240221,143000,5274825,3440,3440,3440,3440,0
20240221,142900,5274825,3440,3440,3440,3440,0
20240221,142800,5274825,3440,3440,3440,3440,0
20240221,142700,5274825,3440,3440,3440,3440,0
20240221,142600,5274825,3440,3440,3440,3440,0
20240221,142500,5274825,3440,3440,3440,3440,0
20240221,142400,5274825,3440,3440,3440,3440,0
20240221,142300,5274825,3440,3440,3440,3440,0
20240221,142200,5274825,3440,3440,3440,3440,0
20240221,142100,5274825,3440,3440,3440,3440,0
20240221,142000,5274825,3440,3440,3440,3440,0
20240221,141900,5274825,3440,3440,3440,3440,0
20240221,141800,5274825,3440,3440,3440,3440,0
20240221,141700,5274825,3440,3440,3440,3440,0
20240221,141600,5274825,3440,3440,3440,3440,0
20240221,141500,5274825,3440,3440,3440,3440,0
20240221,141400,5274825,3440,3440,3440,3440,0
20240221,141300,5274825,3440,3440,3440,3440,0
20240221,141200,5274825,3440,3440,3440,3440,0
20240221,141100,5274825,3440,3440,3440,3440,0
20240221,141000,5274825,3440,3440,3440,3440,0
20240221,140900,5274825,3440,3440,3440,3440,0
20240221,140800,5274825,3440,3440,3440,3440,0
20240221,140700,5274825,3440,3440,3440,3440,0
20240221,140600,5274825,3440,3440,3440,3440,0
20240221,140500,5274825,3440,3440,3440,3440,0
20240221,140400,5274825,3440,3440,3440,3440,0
20240221,140300,5274825,3440,3440,3440,3440,0
20240221,140200,5274825,3440,3440,3440,3440,0
20240221,140100,5274825,3440,3440,3440,3440,0
20240221,140000,5274825,3440,3440,3440,3440,0
20240221,135900,5274825,3440,3440,3440,3440,0
20240221,135800,5274825,3440,3440,3440,3440,0
20240221,135700,5274825,3440,3440,3440,3440,0
20240221,135600,5274825,3440,3440,3440,3440,46
20240221,135500,5116585,3440,3440,3440,3440,0
20240221,135400,5116585,3440,3440,3440,3440,0
20240221,135300,5116585,3440,3440,3440,3440,0
20240221,135200,5116585,3440,3440,3440,3440,0
20240221,135100,5116585,3440,3440,3440,3440,0
20240221,135000,5116585,3440,3440,3440,3440,0
20240221,134900,5116585,3440,3440,3440,3440,0
20240221,134800,5116585,3440,3440,3440,3440,0
20240221,134700,5116585,3440,3440,3440,3440,0
20240221,134600,5116585,3440,3440,3440,3440,100
20240221,134500,4772585,3445,3445,3445,3445,0
20240221,134400,4772585,3445,3445,3445,3445,0
20240221,134300,4772585,3445,3445,3445,3445,0
20240221,134200,4772585,3445,3445,3445,3445,0
20240221,134100,4772585,3445,3445,3445,3445,0
20240221,134000,4772585,3445,3445,3445,3445,0
20240221,133900,4772585,3445,3445,3445,3445,0
20240221,133800,4772585,3445,3445,3445,3445,0
20240221,133700,4772585,3445,3445,3445,3445,0
20240221,133600,4772585,3445,3445,3445,3445,0
20240221,133500,4772585,3445,3445,3445,3445,0
20240221,133400,4772585,3445,3445,3445,3445,0
20240221,133300,4772585,3445,3445,3445,3445,0
20240221,133200,4772585,3445,3445,3445,3445,0
20240221,133100,4772585,3445,3445,3445,3445,0
20240221,133000,4772585,3445,3445,3445,3445,0
20240221,132900,4772585,3445,3445,3445,3445,0
20240221,132800,4772585,3445,3445,3445,3445,0
20240221,132700,4772585,3445,3445,3445,3445,0
20240221,132600,4772585,3445,3445,3445,3445,0
20240221,132500,4772585,3445,3445,3445,3445,0
20240221,132400,4772585,3445,3445,3445,3445,0
20240221,132300,4772585,3445,3445,3445,3445,0
20240221,132200,4772585,3445,3445,3445,3445,0
20240221,132100,4772585,3445,3445,3445,3445,0
20240221,132000,4772585,3445,3445,3445,3445,0
20240221,131900,4772585,3445,3445,3445,3445,0
20240221,131800,4772585,3445,3445,3445,3445,0
20240221,131700,4772585,3445,3445,3445,3445,0
20240221,131600,4772585,3445,3445,3445,3445,0
20240221,131500,4772585,3445,3445,3445,3445,0
20240221,131400,4772585,3445,3445,3445,3445,0
20240221,131300,4772585,3445,3445,3445,3445,0
20240221,131200,4772585,3445,3445,3445,3445,0
20240221,131100,4772585,3445,3445,3445,3445,0
20240221,131000,4772585,3445,3445,3445,3445,0
20240221,130900,4772585,3445,3445,3445,3445,0
20240221,130800,4772585,3445,3445,3445,3445,0
20240221,130700,4772585,3445,3445,3445,3445,0
20240221,130600,4772585,3445,3445,3445,3445,0
20240221,130500,4772585,3445,3445,3445,3445,0
20240221,130400,4772585,3445,3445,3445,3445,0
20240221,130300,4772585,3445,3445,3445,3445,0
20240221,130200,4772585,3445,3445,3445,3445,0
20240221,130100,4772585,3445,3445,3445,3445,0
20240221,130000,4772585,3445,3445,3445,3445,0
20240221,125900,4772585,3445,3445,3445,3445,0
20240221,125800,4772585,3445,3445,3445,3445,0
20240221,125700,4772585,3445,3445,3445,3445,0
20240221,125600,4772585,3445,3445,3445,3445,0
20240221,125500,4772585,3445,3445,3445,3445,0
20240221,125400,4772585,3445,3445,3445,3445,0
20240221,125300,4772585,3445,3445,3445,3445,0
20240221,125200,4772585,3445,3445,3445,3445,0
20240221,125100,4772585,3445,3445,3445,3445,0
20240221,125000,4772585,3445,3445,3445,3445,0
20240221,124900,4772585,3445,3445,3445,3445,0
20240221,124800,4772585,3445,3445,3445,3445,1
20240221,124700,4769140,3445,3445,3445,3445,0
20240221,124600,4769140,3445,3445,3445,3445,0
20240221,124500,4769140,3445,3445,3445,3445,0
20240221,124400,4769140,3445,3445,3445,3445,0
20240221,124300,4769140,3445,3445,3445,3445,0
20240221,124200,4769140,3445,3445,3445,3445,0
20240221,124100,4769140,3445,3440,3445,3440,50
20240221,124000,4597105,3445,3445,3445,3445,0
20240221,123900,4597105,3445,3445,3445,3445,0
20240221,123800,4597105,3445,3445,3445,3445,0
20240221,123700,4597105,3445,3445,3445,3445,0
20240221,123600,4597105,3445,3445,3445,3445,0
20240221,123500,4597105,3445,3445,3445,3445,0
20240221,123400,4597105,3445,3445,3445,3445,0
20240221,123300,4597105,3445,3445,3445,3445,0
20240221,123200,4597105,3445,3445,3445,3445,0
20240221,123100,4597105,3445,3445,3445,3445,0
20240221,123000,4597105,3445,3445,3445,3445,0
20240221,122900,4597105,3445,3445,3445,3445,0
20240221,122800,4597105,3445,3445,3445,3445,0
20240221,122700,4597105,3445,3445,3445,3445,0
20240221,122600,4597105,3445,3445,3445,3445,0
20240221,122500,4597105,3445,3445,3445,3445,0
20240221,122400,4597105,3445,3445,3445,3445,0
20240221,122300,4597105,3445,3445,3445,3445,0
20240221,122200,4597105,3445,3445,3445,3445,300
20240221,122100,3563605,3445,3445,3445,3445,0
20240221,122000,3563605,3445,3445,3445,3445,0
20240221,121900,3563605,3445,3445,3445,3445,0
20240221,121800,3563605,3445,3445,3445,3445,0
20240221,121700,3563605,3445,3445,3445,3445,0
20240221,121600,3563605,3445,3445,3445,3445,0
20240221,121500,3563605,3445,3445,3445,3445,0
20240221,121400,3563605,3445,3445,3445,3445,0
20240221,121300,3563605,3445,3445,3445,3445,0
20240221,121200,3563605,3445,3445,3445,3445,0
20240221,121100,3563605,3445,3445,3445,3445,0
20240221,121000,3563605,3445,3445,3445,3445,0
20240221,120900,3563605,3445,3445,3445,3445,0
20240221,120800,3563605,3445,3445,3445,3445,0
20240221,120700,3563605,3445,3445,3445,3445,0
20240221,120600,3563605,3445,3445,3445,3445,0
20240221,120500,3563605,3445,3445,3445,3445,0
20240221,120400,3563605,3445,3445,3445,3445,0
20240221,120300,3563605,3445,3445,3445,3445,0
20240221,120200,3563605,3445,3445,3445,3445,0
20240221,120100,3563605,3445,3445,3445,3445,0
20240221,120000,3563605,3445,3445,3445,3445,0
20240221,115900,3563605,3445,3445,3445,3445,0
20240221,115800,3563605,3445,3445,3445,3445,0
20240221,115700,3563605,3445,3445,3445,3445,0
20240221,115600,3563605,3445,3445,3445,3445,0
20240221,115500,3563605,3445,3445,3445,3445,0
20240221,115400,3563605,3445,3445,3445,3445,0
20240221,115300,3563605,3445,3445,3445,3445,0
20240221,115200,3563605,3445,3445,3445,3445,0
20240221,115100,3563605,3445,3445,3445,3445,0
20240221,115000,3563605,3445,3445,3445,3445,0
20240221,114900,3563605,3445,3445,3445,3445,0
20240221,114800,3563605,3445,3445,3445,3445,0
20240221,114700,3563605,3445,3445,3445,3445,0
20240221,114600,3563605,3445,3445,3445,3445,29
20240221,114500,3463700,3445,3445,3445,3445,0
20240221,114400,3463700,3445,3445,3445,3445,0
20240221,114300,3463700,3445,3445,3445,3445,1
20240221,114200,3460255,3370,3370,3370,3370,0
20240221,114100,3460255,3370,3370,3370,3370,0
20240221,114000,3460255,3370,3370,3370,3370,0
20240221,113900,3460255,3370,3370,3370,3370,0
20240221,113800,3460255,3370,3370,3370,3370,0
20240221,113700,3460255,3370,3370,3370,3370,0
20240221,113600,3460255,3370,3370,3370,3370,0
20240221,113500,3460255,3370,3370,3370,3370,0
20240221,113400,3460255,3370,3370,3370,3370,0
20240221,113300,3460255,3370,3370,3370,3370,0
20240221,113200,3460255,3370,3370,3370,3370,0
20240221,113100,3460255,3370,3370,3370,3370,0
20240221,113000,3460255,3370,3370,3370,3370,0
20240221,112900,3460255,3370,3370,3370,3370,0
20240221,112800,3460255,3370,3370,3370,3370,0
20240221,112700,3460255,3370,3370,3370,3370,0
20240221,112600,3460255,3370,3370,3370,3370,0
20240221,112500,3460255,3370,3370,3370,3370,0
20240221,112400,3460255,3370,3370,3370,3370,0
20240221,112300,3460255,3370,3370,3370,3370,0
20240221,112200,3460255,3370,3370,3370,3370,0
20240221,112100,3460255,3370,3370,3370,3370,0
20240221,112000,3460255,3370,3370,3370,3370,0
20240221,111900,3460255,3370,3370,3370,3370,0
20240221,111800,3460255,3370,3370,3370,3370,0
20240221,111700,3460255,3370,3370,3370,3370,0
20240221,111600,3460255,3370,3370,3370,3370,0
20240221,111500,3460255,3370,3370,3370,3370,0
20240221,111400,3460255,3370,3370,3370,3370,0
20240221,111300,3460255,3370,3370,3370,3370,0
20240221,111200,3460255,3370,3370,3370,3370,0
20240221,111100,3460255,3370,3370,3370,3370,0
20240221,111000,3460255,3370,3370,3370,3370,0
20240221,110900,3460255,3370,3370,3370,3370,0
20240221,110800,3460255,3370,3370,3370,3370,0
20240221,110700,3460255,3370,3370,3370,3370,0
20240221,110600,3460255,3370,3370,3370,3370,16
20240221,110500,3406335,3370,3370,3370,3370,0
20240221,110400,3406335,3370,3370,3370,3370,0
20240221,110300,3406335,3370,3370,3370,3370,0
20240221,110200,3406335,3370,3370,3370,3370,0
20240221,110100,3406335,3370,3370,3370,3370,0
20240221,110000,3406335,3370,3370,3370,3370,0
20240221,105900,3406335,3370,3370,3370,3370,10
20240221,105800,3372635,3370,3370,3370,3370,0
20240221,105700,3372635,3370,3370,3370,3370,0
20240221,105600,3372635,3370,3370,3370,3370,0
20240221,105500,3372635,3370,3370,3370,3370,0
20240221,105400,3372635,3370,3370,3370,3370,0
20240221,105300,3372635,3370,3370,3370,3370,0
20240221,105200,3372635,3370,3370,3370,3370,0
20240221,105100,3372635,3370,3370,3370,3370,0
20240221,105000,3372635,3370,3370,3370,3370,0
20240221,104900,3372635,3370,3370,3370,3370,0
20240221,104800,3372635,3370,3370,3370,3370,0
20240221,104700,3372635,3370,3370,3370,3370,65
20240221,104600,3153585,3400,3400,3400,3400,0
20240221,104500,3153585,3400,3400,3400,3400,0
20240221,104400,3153585,3400,3400,3400,3400,0
20240221,104300,3153585,3400,3400,3400,3400,0
20240221,104200,3153585,3400,3400,3400,3400,0
20240221,104100,3153585,3400,3400,3400,3400,0
20240221,104000,3153585,3400,3400,3400,3400,0
20240221,103900,3153585,3400,3400,3400,3400,0
20240221,103800,3153585,3400,3400,3400,3400,0
20240221,103700,3153585,3400,3400,3400,3400,0
20240221,103600,3153585,3400,3400,3400,3400,0
20240221,103500,3153585,3400,3400,3400,3400,0
20240221,103400,3153585,3400,3400,3400,3400,0
20240221,103300,3153585,3400,3400,3400,3400,2
20240221,103200,3146785,3370,3370,3370,3370,0
20240221,103100,3146785,3370,3370,3370,3370,0
20240221,103000,3146785,3370,3370,3370,3370,1
20240221,102900,3143415,3375,3375,3375,3375,1
20240221,102800,3140040,3485,3485,3485,3485,0
20240221,102700,3140040,3485,3485,3485,3485,0
20240221,102600,3140040,3485,3485,3485,3485,0
20240221,102500,3140040,3485,3485,3485,3485,0
20240221,102400,3140040,3485,3485,3485,3485,0
20240221,102300,3140040,3485,3485,3485,3485,0
20240221,102200,3140040,3485,3485,3485,3485,0
20240221,102100,3140040,3485,3485,3485,3485,0
20240221,102000,3140040,3485,3485,3485,3485,0
20240221,101900,3140040,3485,3485,3485,3485,0
20240221,101800,3140040,3485,3485,3485,3485,0
20240221,101700,3140040,3485,3485,3485,3485,30
20240221,101600,3035490,3380,3380,3380,3380,0
20240221,101500,3035490,3380,3380,3380,3380,0
20240221,101400,3035490,3380,3380,3380,3380,0
20240221,101300,3035490,3380,3380,3380,3380,0
20240221,101200,3035490,3380,3380,3380,3380,0
20240221,101100,3035490,3380,3380,3380,3380,0
20240221,101000,3035490,3380,3380,3380,3380,0
20240221,100900,3035490,3380,3380,3380,3380,0
20240221,100800,3035490,3380,3380,3380,3380,0
20240221,100700,3035490,3380,3380,3380,3380,0
20240221,100600,3035490,3380,3380,3380,3380,0
20240221,100500,3035490,3380,3380,3380,3380,0
20240221,100400,3035490,3380,3380,3380,3380,0
20240221,100300,3035490,3380,3380,3380,3380,0
20240221,100200,3035490,3380,3380,3380,3380,0
20240221,100100,3035490,3380,3380,3380,3380,0
20240221,100000,3035490,3380,3380,3380,3380,0
20240221,095900,3035490,3380,3380,3380,3380,350
20240221,095800,1852490,3380,3380,3380,3380,0
20240221,095700,1852490,3380,3380,3380,3380,0
20240221,095600,1852490,3380,3380,3380,3380,0
20240221,095500,1852490,3380,3380,3380,3380,0
20240221,095400,1852490,3380,3380,3380,3380,0
20240221,095300,1852490,3380,3380,3380,3380,0
20240221,095200,1852490,3380,3380,3380,3380,0
20240221,095100,1852490,3380,3380,3380,3380,0
20240221,095000,1852490,3380,3380,3380,3380,0
20240221,094900,1852490,3380,3380,3380,3380,100
20240221,094800,1514490,3380,3380,3380,3380,100
20240221,094700,1176490,3380,3380,3380,3380,100
20240221,094600,838490,3380,3380,3380,3380,0
20240221,094500,838490,3380,3380,3380,3380,0
20240221,094400,838490,3380,3380,3380,3380,0
20240221,094300,838490,3380,3380,3380,3380,0
20240221,094200,838490,3380,3380,3380,3380,0
20240221,094100,838490,3380,3380,3380,3380,0
20240221,094000,838490,3380,3380,3380,3380,0
20240221,093900,838490,3380,3380,3380,3380,0
20240221,093800,838490,3380,3380,3380,3380,0
20240221,093700,838490,3380,3380,3380,3380,0
20240221,093600,838490,3380,3380,3380,3380,0
20240221,093500,838490,3380,3380,3380,3380,199
20240221,093400,165870,3380,3380,3380,3380,1
20240221,093300,162490,3380,3380,3380,3380,0
20240221,093200,162490,3380,3380,3380,3380,1
20240221,093100,159110,3550,3550,3550,3550,1
20240221,093000,155560,3385,3385,3385,3385,0
20240221,092900,155560,3385,3385,3385,3385,0
20240221,092800,155560,3385,3385,3385,3385,1
20240221,092700,152175,3550,3550,3550,3550,0
20240221,092600,152175,3550,3550,3550,3550,1
20240221,092500,148625,3390,3390,3390,3390,0
20240221,092400,148625,3390,3390,3390,3390,0
20240221,092300,148625,3390,3390,3390,3390,0
20240221,092200,148625,3390,3390,3390,3390,0
20240221,092100,148625,3390,3390,3390,3390,0
20240221,092000,148625,3390,3390,3390,3390,0
20240221,091900,148625,3390,3390,3390,3390,1
20240221,091800,145235,3550,3550,3550,3550,1
20240221,091700,141685,3355,3355,3355,3355,1
20240221,091600,138330,3560,3560,3560,3560,0
20240221,091500,138330,3560,3560,3560,3560,0
20240221,091400,138330,3560,3560,3560,3560,0
20240221,091300,138330,3560,3560,3560,3560,1
20240221,091200,134770,3305,3305,3305,3305,0
20240221,091100,134770,3305,3560,3560,3305,36
20240221,091000,6865,3305,3305,3305,3305,0
20240221,090900,6865,3305,3305,3305,3305,0
20240221,090800,6865,3305,3305,3305,3305,0
20240221,090700,6865,3305,3305,3305,3305,0
20240221,090600,6865,3305,3305,3305,3305,0
20240221,090500,6865,3305,3305,3305,3305,1
20240221,090400,3560,3560,3560,3560,3560,0
20240221,090300,3560,3560,3560,3560,3560,0
20240221,090200,3560,3560,3560,3560,3560,0
20240221,090100,3560,3560,3560,3560,3560,0
20240221,090000,3560,3560,3560,3560,3560,1