KissMeData/080470/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194700,33149095,5000,5000,5000,5000,25
20240221,194600,33149095,5000,5000,5000,5000,0
20240221,194500,33149095,5000,5000,5000,5000,0
20240221,194400,33149095,5000,5000,5000,5000,0
20240221,194300,33149095,5000,5000,5000,5000,0
20240221,194200,33149095,5000,5000,5000,5000,0
20240221,194100,33149095,5000,5000,5000,5000,0
20240221,194000,33149095,5000,5000,5000,5000,0
20240221,193900,33149095,5000,5000,5000,5000,0
20240221,193800,33149095,5000,5000,5000,5000,0
20240221,193700,33149095,5000,5000,5000,5000,0
20240221,193600,33149095,5000,5000,5000,5000,0
20240221,193500,33149095,5000,5000,5000,5000,0
20240221,193400,33149095,5000,5000,5000,5000,0
20240221,193300,33149095,5000,5000,5000,5000,0
20240221,193200,33149095,5000,5000,5000,5000,0
20240221,193100,33149095,5000,5000,5000,5000,0
20240221,193000,33149095,5000,5000,5000,5000,0
20240221,192900,33149095,5000,5000,5000,5000,0
20240221,192800,33149095,5000,5000,5000,5000,0
20240221,192700,33149095,5000,5000,5000,5000,0
20240221,192600,33149095,5000,5000,5000,5000,0
20240221,192500,33149095,5000,5000,5000,5000,0
20240221,192400,33149095,5000,5000,5000,5000,0
20240221,192300,33149095,5000,5000,5000,5000,0
20240221,192200,33149095,5000,5000,5000,5000,0
20240221,192100,33149095,5000,5000,5000,5000,0
20240221,192000,33149095,5000,5000,5000,5000,0
20240221,191900,33149095,5000,5000,5000,5000,0
20240221,191800,33149095,5000,5000,5000,5000,0
20240221,191700,33149095,5000,5000,5000,5000,25
20240221,191600,33149095,5000,5000,5000,5000,0
20240221,191500,33149095,5000,5000,5000,5000,0
20240221,191400,33149095,5000,5000,5000,5000,0
20240221,191300,33149095,5000,5000,5000,5000,0
20240221,191200,33149095,5000,5000,5000,5000,0
20240221,191100,33149095,5000,5000,5000,5000,0
20240221,191000,33149095,5000,5000,5000,5000,0
20240221,190900,33149095,5000,5000,5000,5000,0
20240221,190800,33149095,5000,5000,5000,5000,0
20240221,190700,33149095,5000,5000,5000,5000,0
20240221,190600,33149095,5000,5000,5000,5000,0
20240221,190500,33149095,5000,5000,5000,5000,0
20240221,190400,33149095,5000,5000,5000,5000,0
20240221,190300,33149095,5000,5000,5000,5000,0
20240221,190200,33149095,5000,5000,5000,5000,0
20240221,190100,33149095,5000,5000,5000,5000,0
20240221,190000,33149095,5000,5000,5000,5000,0
20240221,185900,33149095,5000,5000,5000,5000,0
20240221,185800,33149095,5000,5000,5000,5000,0
20240221,185700,33149095,5000,5000,5000,5000,0
20240221,185600,33149095,5000,5000,5000,5000,0
20240221,185500,33149095,5000,5000,5000,5000,0
20240221,185400,33149095,5000,5000,5000,5000,0
20240221,185300,33149095,5000,5000,5000,5000,0
20240221,185200,33149095,5000,5000,5000,5000,0
20240221,185100,33149095,5000,5000,5000,5000,0
20240221,185000,33149095,5000,5000,5000,5000,0
20240221,184900,33149095,5000,5000,5000,5000,0
20240221,184800,33149095,5000,5000,5000,5000,0
20240221,184700,33149095,5000,5000,5000,5000,25
20240221,184600,33149095,5000,5000,5000,5000,0
20240221,184500,33149095,5000,5000,5000,5000,0
20240221,184400,33149095,5000,5000,5000,5000,0
20240221,184300,33149095,5000,5000,5000,5000,0
20240221,184200,33149095,5000,5000,5000,5000,0
20240221,184100,33149095,5000,5000,5000,5000,0
20240221,184000,33149095,5000,5000,5000,5000,0
20240221,183900,33149095,5000,5000,5000,5000,0
20240221,183800,33149095,5000,5000,5000,5000,0
20240221,183700,33149095,5000,5000,5000,5000,0
20240221,183600,33149095,5000,5000,5000,5000,0
20240221,183500,33149095,5000,5000,5000,5000,0
20240221,183400,33149095,5000,5000,5000,5000,0
20240221,183300,33149095,5000,5000,5000,5000,0
20240221,183200,33149095,5000,5000,5000,5000,0
20240221,183100,33149095,5000,5000,5000,5000,0
20240221,183000,33149095,5000,5000,5000,5000,0
20240221,182900,33149095,5000,5000,5000,5000,0
20240221,182800,33149095,5000,5000,5000,5000,0
20240221,182700,33149095,5000,5000,5000,5000,0
20240221,182600,33149095,5000,5000,5000,5000,0
20240221,182500,33149095,5000,5000,5000,5000,0
20240221,182400,33149095,5000,5000,5000,5000,0
20240221,182300,33149095,5000,5000,5000,5000,0
20240221,182200,33149095,5000,5000,5000,5000,0
20240221,182100,33149095,5000,5000,5000,5000,0
20240221,182000,33149095,5000,5000,5000,5000,0
20240221,181900,33149095,5000,5000,5000,5000,0
20240221,181800,33149095,5000,5000,5000,5000,0
20240221,181700,33149095,5000,5000,5000,5000,25
20240221,181600,33149095,5000,5000,5000,5000,0
20240221,181500,33149095,5000,5000,5000,5000,0
20240221,181400,33149095,5000,5000,5000,5000,0
20240221,181300,33149095,5000,5000,5000,5000,0
20240221,181200,33149095,5000,5000,5000,5000,0
20240221,181100,33149095,5000,5000,5000,5000,0
20240221,181000,33149095,5000,5000,5000,5000,0
20240221,180900,33149095,5000,5000,5000,5000,0
20240221,180800,33149095,5000,5000,5000,5000,0
20240221,180700,33149095,5000,5000,5000,5000,0
20240221,180600,33149095,5000,5000,5000,5000,0
20240221,180500,33149095,5000,5000,5000,5000,0
20240221,180400,33149095,5000,5000,5000,5000,0
20240221,180300,33149095,5000,5000,5000,5000,0
20240221,180200,33149095,5000,5000,5000,5000,0
20240221,180100,33149095,5000,5000,5000,5000,0
20240221,180000,33149095,5000,5000,5000,5000,0
20240221,175900,33149095,5000,5000,5000,5000,0
20240221,175800,33149095,5000,5000,5000,5000,0
20240221,175700,33149095,5000,5000,5000,5000,0
20240221,175600,33149095,5000,5000,5000,5000,0
20240221,175500,33149095,5000,5000,5000,5000,0
20240221,175400,33149095,5000,5000,5000,5000,0
20240221,175300,33149095,5000,5000,5000,5000,0
20240221,175200,33149095,5000,5000,5000,5000,0
20240221,175100,33149095,5000,5000,5000,5000,0
20240221,175000,33149095,5000,5000,5000,5000,0
20240221,174900,33149095,5000,5000,5000,5000,0
20240221,174800,33149095,5000,5000,5000,5000,0
20240221,174700,33149095,5000,5000,5000,5000,25
20240221,174600,33149095,5000,5000,5000,5000,0
20240221,174500,33149095,5000,5000,5000,5000,0
20240221,174400,33149095,5000,5000,5000,5000,0
20240221,174300,33149095,5000,5000,5000,5000,0
20240221,174200,33149095,5000,5000,5000,5000,0
20240221,174100,33149095,5000,5000,5000,5000,0
20240221,174000,33149095,5000,5000,5000,5000,0
20240221,173900,33149095,5000,5000,5000,5000,0
20240221,173800,33149095,5000,5000,5000,5000,0
20240221,173700,33149095,5000,5000,5000,5000,0
20240221,173600,33149095,5000,5000,5000,5000,0
20240221,173500,33149095,5000,5000,5000,5000,0
20240221,173400,33149095,5000,5000,5000,5000,0
20240221,173300,33149095,5000,5000,5000,5000,0
20240221,173200,33149095,5000,5000,5000,5000,0
20240221,173100,33149095,5000,5000,5000,5000,0
20240221,173000,33149095,5000,5000,5000,5000,0
20240221,172900,33149095,5000,5000,5000,5000,0
20240221,172800,33149095,5000,5000,5000,5000,0
20240221,172700,33149095,5000,5000,5000,5000,0
20240221,172600,33149095,5000,5000,5000,5000,0
20240221,172500,33149095,5000,5000,5000,5000,0
20240221,172400,33149095,5000,5000,5000,5000,0
20240221,172300,33149095,5000,5000,5000,5000,0
20240221,172200,33149095,5000,5000,5000,5000,0
20240221,172100,33149095,5000,5000,5000,5000,0
20240221,172000,33149095,5000,5000,5000,5000,0
20240221,171900,33149095,5000,5000,5000,5000,0
20240221,171800,33149095,5000,5000,5000,5000,0
20240221,171700,33149095,5000,5000,5000,5000,25
20240221,171600,33149095,5000,5000,5000,5000,0
20240221,171500,33149095,5000,5000,5000,5000,0
20240221,171400,33149095,5000,5000,5000,5000,0
20240221,171300,33149095,5000,5000,5000,5000,0
20240221,171200,33149095,5000,5000,5000,5000,0
20240221,171100,33149095,5000,5000,5000,5000,0
20240221,171000,33149095,5000,5000,5000,5000,0
20240221,170900,33149095,5000,5000,5000,5000,0
20240221,170800,33149095,5000,5000,5000,5000,0
20240221,170700,33149095,5000,5000,5000,5000,0
20240221,170600,33149095,5000,5000,5000,5000,0
20240221,170500,33149095,5000,5000,5000,5000,0
20240221,170400,33149095,5000,5000,5000,5000,0
20240221,170300,33149095,5000,5000,5000,5000,0
20240221,170200,33149095,5000,5000,5000,5000,0
20240221,170100,33149095,5000,5000,5000,5000,0
20240221,170000,33149095,5000,5000,5000,5000,0
20240221,165900,33149095,5000,5000,5000,5000,0
20240221,165800,33149095,5000,5000,5000,5000,0
20240221,165700,33149095,5000,5000,5000,5000,0
20240221,165600,33149095,5000,5000,5000,5000,0
20240221,165500,33149095,5000,5000,5000,5000,0
20240221,165400,33149095,5000,5000,5000,5000,0
20240221,165300,33149095,5000,5000,5000,5000,0
20240221,165200,33149095,5000,5000,5000,5000,0
20240221,165100,33149095,5000,5000,5000,5000,0
20240221,165000,33149095,5000,5000,5000,5000,0
20240221,164900,33149095,5000,5000,5000,5000,0
20240221,164800,33149095,5000,5000,5000,5000,0
20240221,164700,33149095,5000,5000,5000,5000,25
20240221,164600,33149095,5000,5000,5000,5000,0
20240221,164500,33149095,5000,5000,5000,5000,0
20240221,164400,33149095,5000,5000,5000,5000,0
20240221,164300,33149095,5000,5000,5000,5000,0
20240221,164200,33149095,5000,5000,5000,5000,0
20240221,164100,33149095,5000,5000,5000,5000,0
20240221,164000,33149095,5000,5000,5000,5000,0
20240221,163900,33149095,5000,5000,5000,5000,0
20240221,163800,33149095,5000,5000,5000,5000,0
20240221,163700,33149095,5000,5000,5000,5000,0
20240221,163600,33149095,5000,5000,5000,5000,0
20240221,163500,33149095,5000,5000,5000,5000,0
20240221,163400,33149095,5000,5000,5000,5000,0
20240221,163300,33149095,5000,5000,5000,5000,0
20240221,163200,33149095,5000,5000,5000,5000,0
20240221,163100,33149095,5000,5000,5000,5000,0
20240221,163000,33149095,5000,5000,5000,5000,0
20240221,162900,33149095,5000,5000,5000,5000,0
20240221,162800,33149095,5000,5000,5000,5000,0
20240221,162700,33149095,5000,5000,5000,5000,0
20240221,162600,33149095,5000,5000,5000,5000,0
20240221,162500,33149095,5000,5000,5000,5000,0
20240221,162400,33149095,5000,5000,5000,5000,0
20240221,162300,33149095,5000,5000,5000,5000,0
20240221,162200,33149095,5000,5000,5000,5000,0
20240221,162100,33149095,5000,5000,5000,5000,0
20240221,162000,33149095,5000,5000,5000,5000,0
20240221,161900,33149095,5000,5000,5000,5000,0
20240221,161800,33149095,5000,5000,5000,5000,0
20240221,161700,33149095,5000,5000,5000,5000,25
20240221,161600,33149095,5000,5000,5000,5000,0
20240221,161500,33149095,5000,5000,5000,5000,0
20240221,161400,33149095,5000,5000,5000,5000,0
20240221,161300,33149095,5000,5000,5000,5000,0
20240221,161200,33149095,5000,5000,5000,5000,0
20240221,161100,33149095,5000,5000,5000,5000,0
20240221,161000,33149095,5000,5000,5000,5000,0
20240221,160900,33149095,5000,5000,5000,5000,0
20240221,160800,33149095,5000,5000,5000,5000,0
20240221,160700,33149095,5000,5000,5000,5000,0
20240221,160600,33149095,5000,5000,5000,5000,0
20240221,160500,33149095,5000,5000,5000,5000,0
20240221,160400,33149095,5000,5000,5000,5000,0
20240221,160300,33149095,5000,5000,5000,5000,0
20240221,160200,33149095,5000,5000,5000,5000,0
20240221,160100,33149095,5000,5000,5000,5000,0
20240221,160000,33149095,5000,5000,5000,5000,0
20240221,155900,33149095,5000,5000,5000,5000,0
20240221,155800,33149095,5000,5000,5000,5000,0
20240221,155700,33149095,5000,5000,5000,5000,0
20240221,155600,33149095,5000,5000,5000,5000,0
20240221,155500,33149095,5000,5000,5000,5000,0
20240221,155400,33149095,5000,5000,5000,5000,0
20240221,155300,33149095,5000,5000,5000,5000,0
20240221,155200,33149095,5000,5000,5000,5000,0
20240221,155100,33149095,5000,5000,5000,5000,0
20240221,155000,33149095,5000,5000,5000,5000,0
20240221,154900,33149095,5000,5000,5000,5000,0
20240221,154800,33149095,5000,5000,5000,5000,0
20240221,154700,33149095,5000,5000,5000,5000,25
20240221,154600,33149095,5000,5000,5000,5000,0
20240221,154500,33149095,5000,5000,5000,5000,0
20240221,154400,33149095,5000,5000,5000,5000,0
20240221,154300,33149095,5000,5000,5000,5000,0
20240221,154200,33149095,5000,5000,5000,5000,0
20240221,154100,33149095,5000,5000,5000,5000,0
20240221,154000,33149095,5000,5000,5000,5000,0
20240221,153900,33149095,5000,5000,5000,5000,0
20240221,153800,33149095,5000,5000,5000,5000,0
20240221,153700,33149095,5000,5000,5000,5000,0
20240221,153600,33149095,5000,5000,5000,5000,0
20240221,153500,33149095,5000,5000,5000,5000,0
20240221,153400,33149095,5000,5000,5000,5000,0
20240221,153300,33149095,5000,5000,5000,5000,0
20240221,153200,33149095,5000,5000,5000,5000,0
20240221,153100,33149095,5000,5000,5000,5000,0
20240221,153000,33149095,5000,5000,5000,5000,25
20240221,152900,33024095,5000,5000,5000,5000,0
20240221,152800,33024095,5000,5000,5000,5000,0
20240221,152700,33024095,5000,5000,5000,5000,0
20240221,152600,33024095,5000,5000,5000,5000,0
20240221,152500,33024095,5000,5000,5000,5000,0
20240221,152400,33024095,5000,5000,5000,5000,0
20240221,152300,33024095,5000,5000,5000,5000,0
20240221,152200,33024095,5000,5000,5000,5000,0
20240221,152100,33024095,5000,5000,5000,5000,0
20240221,152000,33024095,5000,5000,5000,5000,0
20240221,151900,33024095,5000,5000,5000,5000,0
20240221,151800,33024095,5000,5000,5000,5000,0
20240221,151700,33024095,5000,5000,5000,5000,0
20240221,151600,33024095,5000,5000,5000,5000,0
20240221,151500,33024095,5000,5000,5000,5000,0
20240221,151400,33024095,5000,5000,5000,5000,0
20240221,151300,33024095,5000,5000,5000,5000,0
20240221,151200,33024095,5000,5000,5000,5000,0
20240221,151100,33024095,5000,5000,5000,5000,0
20240221,151000,33024095,5000,5000,5000,5000,0
20240221,150900,33024095,5000,5000,5000,5000,0
20240221,150800,33024095,5000,5000,5000,5000,0
20240221,150700,33024095,5000,5000,5000,5000,0
20240221,150600,33024095,5000,5000,5000,5000,0
20240221,150500,33024095,5000,5000,5000,5000,1
20240221,150400,33019095,5000,5000,5000,5000,0
20240221,150300,33019095,5000,5000,5000,5000,0
20240221,150200,33019095,5000,5000,5000,5000,0
20240221,150100,33019095,5000,5000,5000,5000,0
20240221,150000,33019095,5000,5000,5000,5000,0
20240221,145900,33019095,5000,5000,5000,5000,0
20240221,145800,33019095,5000,5000,5000,5000,18
20240221,145700,32929095,5000,5000,5000,5000,0
20240221,145600,32929095,5000,5000,5000,5000,0
20240221,145500,32929095,5000,5000,5000,5000,0
20240221,145400,32929095,5000,5000,5000,5000,1
20240221,145300,32924095,4960,4995,4995,4960,888
20240221,145200,28502150,4995,4995,4995,4995,0
20240221,145100,28502150,4995,4995,4995,4995,1
20240221,145000,28497155,4995,4995,4995,4995,1
20240221,144900,28492160,4995,4995,4995,4995,4
20240221,144800,28472180,4995,5000,5000,4995,100
20240221,144700,27972200,5000,5000,5000,5000,0
20240221,144600,27972200,5000,5000,5000,5000,0
20240221,144500,27972200,5000,5000,5000,5000,0
20240221,144400,27972200,5000,5000,5000,5000,0
20240221,144300,27972200,5000,5000,5000,5000,0
20240221,144200,27972200,5000,5000,5000,5000,0
20240221,144100,27972200,5000,5000,5000,5000,0
20240221,144000,27972200,5000,5000,5000,5000,0
20240221,143900,27972200,5000,5000,5000,5000,0
20240221,143800,27972200,5000,5010,5010,5000,70
20240221,143700,27621700,5000,5000,5000,5000,0
20240221,143600,27621700,5000,5000,5000,5000,0
20240221,143500,27621700,5000,5000,5000,5000,0
20240221,143400,27621700,5000,5000,5000,5000,0
20240221,143300,27621700,5000,5000,5000,5000,0
20240221,143200,27621700,5000,5000,5000,5000,0
20240221,143100,27621700,5000,5000,5000,5000,0
20240221,143000,27621700,5000,5000,5000,5000,0
20240221,142900,27621700,5000,5000,5000,5000,0
20240221,142800,27621700,5000,5000,5000,5000,0
20240221,142700,27621700,5000,5000,5000,5000,0
20240221,142600,27621700,5000,5000,5000,5000,0
20240221,142500,27621700,5000,5000,5000,5000,0
20240221,142400,27621700,5000,5000,5000,5000,0
20240221,142300,27621700,5000,5000,5000,5000,0
20240221,142200,27621700,5000,5000,5000,5000,0
20240221,142100,27621700,5000,5000,5000,5000,100
20240221,142000,27121700,5030,5030,5030,5030,0
20240221,141900,27121700,5030,5030,5030,5030,0
20240221,141800,27121700,5030,5030,5030,5030,0
20240221,141700,27121700,5030,5030,5030,5030,0
20240221,141600,27121700,5030,5030,5030,5030,0
20240221,141500,27121700,5030,5030,5030,5030,0
20240221,141400,27121700,5030,5030,5030,5030,0
20240221,141300,27121700,5030,5030,5030,5030,0
20240221,141200,27121700,5030,5030,5030,5030,0
20240221,141100,27121700,5030,5030,5030,5030,0
20240221,141000,27121700,5030,5030,5030,5030,0
20240221,140900,27121700,5030,5030,5030,5030,0
20240221,140800,27121700,5030,5030,5030,5030,0
20240221,140700,27121700,5030,5030,5030,5030,0
20240221,140600,27121700,5030,5030,5030,5030,0
20240221,140500,27121700,5030,5030,5030,5030,0
20240221,140400,27121700,5030,5030,5030,5030,0
20240221,140300,27121700,5030,5030,5030,5030,0
20240221,140200,27121700,5030,5030,5030,5030,0
20240221,140100,27121700,5030,5030,5030,5030,0
20240221,140000,27121700,5030,5030,5030,5030,0
20240221,135900,27121700,5030,5030,5030,5030,0
20240221,135800,27121700,5030,5030,5030,5030,0
20240221,135700,27121700,5030,5030,5030,5030,0
20240221,135600,27121700,5030,5030,5030,5030,0
20240221,135500,27121700,5030,5030,5030,5030,0
20240221,135400,27121700,5030,5030,5030,5030,0
20240221,135300,27121700,5030,5030,5030,5030,0
20240221,135200,27121700,5030,5030,5030,5030,0
20240221,135100,27121700,5030,5030,5030,5030,0
20240221,135000,27121700,5030,5030,5030,5030,0
20240221,134900,27121700,5030,5030,5030,5030,0
20240221,134800,27121700,5030,5030,5030,5030,0
20240221,134700,27121700,5030,5030,5030,5030,0
20240221,134600,27121700,5030,5030,5030,5030,0
20240221,134500,27121700,5030,5030,5030,5030,0
20240221,134400,27121700,5030,5030,5030,5030,0
20240221,134300,27121700,5030,5030,5030,5030,0
20240221,134200,27121700,5030,5030,5030,5030,0
20240221,134100,27121700,5030,5030,5030,5030,0
20240221,134000,27121700,5030,5030,5030,5030,0
20240221,133900,27121700,5030,5030,5030,5030,0
20240221,133800,27121700,5030,5030,5030,5030,0
20240221,133700,27121700,5030,5030,5030,5030,20
20240221,133600,27021100,5030,5030,5030,5030,0
20240221,133500,27021100,5030,5030,5030,5030,0
20240221,133400,27021100,5030,5030,5030,5030,0
20240221,133300,27021100,5030,5030,5030,5030,0
20240221,133200,27021100,5030,5030,5030,5030,0
20240221,133100,27021100,5030,5030,5030,5030,0
20240221,133000,27021100,5030,5030,5030,5030,0
20240221,132900,27021100,5030,5030,5030,5030,0
20240221,132800,27021100,5030,5030,5030,5030,0
20240221,132700,27021100,5030,5030,5030,5030,0
20240221,132600,27021100,5030,5030,5030,5030,0
20240221,132500,27021100,5030,5030,5030,5030,0
20240221,132400,27021100,5030,5030,5030,5030,0
20240221,132300,27021100,5030,5030,5030,5030,1
20240221,132200,27016070,5000,5000,5000,5000,0
20240221,132100,27016070,5000,5000,5000,5000,0
20240221,132000,27016070,5000,5000,5000,5000,0
20240221,131900,27016070,5000,5000,5000,5000,0
20240221,131800,27016070,5000,5000,5000,5000,0
20240221,131700,27016070,5000,5000,5000,5000,0
20240221,131600,27016070,5000,5000,5000,5000,0
20240221,131500,27016070,5000,5000,5000,5000,0
20240221,131400,27016070,5000,5000,5000,5000,0
20240221,131300,27016070,5000,5000,5000,5000,0
20240221,131200,27016070,5000,5000,5000,5000,0
20240221,131100,27016070,5000,5000,5000,5000,0
20240221,131000,27016070,5000,5000,5000,5000,0
20240221,130900,27016070,5000,5000,5000,5000,0
20240221,130800,27016070,5000,5000,5000,5000,0
20240221,130700,27016070,5000,5000,5000,5000,0
20240221,130600,27016070,5000,5000,5000,5000,0
20240221,130500,27016070,5000,5000,5000,5000,0
20240221,130400,27016070,5000,5000,5000,5000,0
20240221,130300,27016070,5000,5000,5000,5000,0
20240221,130200,27016070,5000,5010,5010,5000,43
20240221,130100,26800830,5020,5020,5020,5020,0
20240221,130000,26800830,5020,5020,5020,5020,0
20240221,125900,26800830,5020,5020,5020,5020,0
20240221,125800,26800830,5020,5020,5020,5020,0
20240221,125700,26800830,5020,5020,5020,5020,0
20240221,125600,26800830,5020,5020,5020,5020,0
20240221,125500,26800830,5020,5020,5020,5020,4
20240221,125400,26780750,5020,5020,5020,5020,0
20240221,125300,26780750,5020,5020,5020,5020,0
20240221,125200,26780750,5020,5020,5020,5020,0
20240221,125100,26780750,5020,5020,5020,5020,0
20240221,125000,26780750,5020,5020,5020,5020,0
20240221,124900,26780750,5020,5020,5020,5020,0
20240221,124800,26780750,5020,5020,5020,5020,0
20240221,124700,26780750,5020,5030,5030,5020,1500
20240221,124600,19243870,5030,5030,5030,5030,0
20240221,124500,19243870,5030,5030,5030,5030,0
20240221,124400,19243870,5030,5030,5030,5030,0
20240221,124300,19243870,5030,5030,5030,5030,0
20240221,124200,19243870,5030,5030,5030,5030,0
20240221,124100,19243870,5030,5030,5030,5030,0
20240221,124000,19243870,5030,5030,5030,5030,0
20240221,123900,19243870,5030,5030,5030,5030,0
20240221,123800,19243870,5030,5030,5030,5030,0
20240221,123700,19243870,5030,5030,5030,5030,5
20240221,123600,19218720,5030,5030,5030,5030,0
20240221,123500,19218720,5030,5030,5030,5030,0
20240221,123400,19218720,5030,5030,5030,5030,0
20240221,123300,19218720,5030,5030,5030,5030,0
20240221,123200,19218720,5030,5030,5030,5030,0
20240221,123100,19218720,5030,5030,5030,5030,0
20240221,123000,19218720,5030,5030,5030,5030,0
20240221,122900,19218720,5030,5030,5030,5030,0
20240221,122800,19218720,5030,5030,5030,5030,0
20240221,122700,19218720,5030,5030,5030,5030,0
20240221,122600,19218720,5030,5030,5030,5030,0
20240221,122500,19218720,5030,5030,5030,5030,0
20240221,122400,19218720,5030,5030,5030,5030,230
20240221,122300,18061820,5030,5030,5030,5030,0
20240221,122200,18061820,5030,5030,5030,5030,17
20240221,122100,17976310,5030,5030,5030,5030,0
20240221,122000,17976310,5030,5030,5030,5030,0
20240221,121900,17976310,5030,5030,5030,5030,0
20240221,121800,17976310,5030,5030,5030,5030,0
20240221,121700,17976310,5030,5030,5030,5030,0
20240221,121600,17976310,5030,5030,5030,5030,13
20240221,121500,17910920,5050,5050,5050,5050,0
20240221,121400,17910920,5050,5050,5050,5050,0
20240221,121300,17910920,5050,5050,5050,5050,0
20240221,121200,17910920,5050,5050,5050,5050,0
20240221,121100,17910920,5050,5050,5050,5050,0
20240221,121000,17910920,5050,5050,5050,5050,0
20240221,120900,17910920,5050,5050,5050,5050,0
20240221,120800,17910920,5050,5050,5050,5050,0
20240221,120700,17910920,5050,5050,5050,5050,0
20240221,120600,17910920,5050,5050,5050,5050,459
20240221,120500,15592970,5050,5050,5050,5050,0
20240221,120400,15592970,5050,5050,5050,5050,0
20240221,120300,15592970,5050,5050,5050,5050,0
20240221,120200,15592970,5050,5050,5050,5050,0
20240221,120100,15592970,5050,5040,5050,5040,7
20240221,120000,15557680,5030,5030,5030,5030,0
20240221,115900,15557680,5030,5030,5030,5030,0
20240221,115800,15557680,5030,5030,5030,5030,0
20240221,115700,15557680,5030,5030,5030,5030,0
20240221,115600,15557680,5030,5030,5030,5030,0
20240221,115500,15557680,5030,5030,5030,5030,0
20240221,115400,15557680,5030,5030,5030,5030,0
20240221,115300,15557680,5030,5030,5030,5030,0
20240221,115200,15557680,5030,5030,5030,5030,0
20240221,115100,15557680,5030,5030,5030,5030,0
20240221,115000,15557680,5030,5030,5030,5030,0
20240221,114900,15557680,5030,5030,5030,5030,0
20240221,114800,15557680,5030,5030,5030,5030,0
20240221,114700,15557680,5030,5030,5030,5030,0
20240221,114600,15557680,5030,5030,5030,5030,0
20240221,114500,15557680,5030,5030,5030,5030,0
20240221,114400,15557680,5030,5030,5030,5030,0
20240221,114300,15557680,5030,5030,5030,5030,0
20240221,114200,15557680,5030,5030,5030,5030,0
20240221,114100,15557680,5030,5030,5030,5030,0
20240221,114000,15557680,5030,5030,5030,5030,0
20240221,113900,15557680,5030,5030,5030,5030,0
20240221,113800,15557680,5030,5030,5030,5030,0
20240221,113700,15557680,5030,5030,5030,5030,0
20240221,113600,15557680,5030,5030,5030,5030,0
20240221,113500,15557680,5030,5030,5030,5030,0
20240221,113400,15557680,5030,5030,5030,5030,0
20240221,113300,15557680,5030,5030,5030,5030,0
20240221,113200,15557680,5030,5030,5030,5030,0
20240221,113100,15557680,5030,5030,5030,5030,16
20240221,113000,15477200,5010,5010,5010,5010,0
20240221,112900,15477200,5010,5010,5010,5010,0
20240221,112800,15477200,5010,5020,5020,5010,70
20240221,112700,15126320,5040,5040,5040,5040,0
20240221,112600,15126320,5040,5040,5040,5040,0
20240221,112500,15126320,5040,5040,5040,5040,0
20240221,112400,15126320,5040,5040,5040,5040,0
20240221,112300,15126320,5040,5040,5040,5040,0
20240221,112200,15126320,5040,5040,5040,5040,0
20240221,112100,15126320,5040,5040,5040,5040,0
20240221,112000,15126320,5040,5040,5040,5040,0
20240221,111900,15126320,5040,5040,5040,5040,0
20240221,111800,15126320,5040,5040,5040,5040,0
20240221,111700,15126320,5040,5040,5040,5040,18
20240221,111600,15035600,5010,5010,5010,5010,0
20240221,111500,15035600,5010,5010,5010,5010,0
20240221,111400,15035600,5010,5020,5020,5010,29
20240221,111300,14890130,5010,5010,5010,5010,0
20240221,111200,14890130,5010,5010,5010,5010,0
20240221,111100,14890130,5010,5010,5010,5010,0
20240221,111000,14890130,5010,5010,5010,5010,0
20240221,110900,14890130,5010,5010,5010,5010,0
20240221,110800,14890130,5010,5010,5010,5010,0
20240221,110700,14890130,5010,5010,5010,5010,0
20240221,110600,14890130,5010,5010,5010,5010,0
20240221,110500,14890130,5010,5010,5010,5010,0
20240221,110400,14890130,5010,5010,5010,5010,0
20240221,110300,14890130,5010,5010,5010,5010,0
20240221,110200,14890130,5010,5010,5010,5010,0
20240221,110100,14890130,5010,5010,5010,5010,0
20240221,110000,14890130,5010,5010,5010,5010,0
20240221,105900,14890130,5010,5010,5010,5010,0
20240221,105800,14890130,5010,5010,5010,5010,0
20240221,105700,14890130,5010,5010,5010,5010,1
20240221,105600,14885120,5000,5000,5000,5000,0
20240221,105500,14885120,5000,5000,5000,5000,0
20240221,105400,14885120,5000,5000,5000,5000,0
20240221,105300,14885120,5000,5000,5000,5000,200
20240221,105200,13885120,5000,5000,5000,5000,0
20240221,105100,13885120,5000,5000,5000,5000,0
20240221,105000,13885120,5000,5000,5000,5000,0
20240221,104900,13885120,5000,5000,5000,5000,0
20240221,104800,13885120,5000,5000,5000,5000,0
20240221,104700,13885120,5000,5000,5000,5000,0
20240221,104600,13885120,5000,5000,5000,5000,0
20240221,104500,13885120,5000,5000,5000,5000,1
20240221,104400,13880120,4995,4995,4995,4995,0
20240221,104300,13880120,4995,4995,4995,4995,0
20240221,104200,13880120,4995,4995,4995,4995,0
20240221,104100,13880120,4995,4995,4995,4995,0
20240221,104000,13880120,4995,4995,4995,4995,0
20240221,103900,13880120,4995,5010,5010,4995,300
20240221,103800,12381010,5000,5000,5000,5000,0
20240221,103700,12381010,5000,5000,5000,5000,0
20240221,103600,12381010,5000,5050,5050,5000,695
20240221,103500,8896350,5060,5060,5060,5060,0
20240221,103400,8896350,5060,5060,5060,5060,0
20240221,103300,8896350,5060,5060,5060,5060,0
20240221,103200,8896350,5060,5060,5060,5060,0
20240221,103100,8896350,5060,5060,5060,5060,0
20240221,103000,8896350,5060,5060,5060,5060,0
20240221,102900,8896350,5060,5060,5060,5060,2
20240221,102800,8886230,5060,5060,5060,5060,0
20240221,102700,8886230,5060,5060,5060,5060,0
20240221,102600,8886230,5060,5060,5060,5060,0
20240221,102500,8886230,5060,5060,5060,5060,1
20240221,102400,8881170,5050,5050,5050,5050,0
20240221,102300,8881170,5050,5050,5050,5050,0
20240221,102200,8881170,5050,5050,5050,5050,0
20240221,102100,8881170,5050,5050,5050,5050,1
20240221,102000,8876120,5050,5050,5050,5050,0
20240221,101900,8876120,5050,5050,5050,5050,0
20240221,101800,8876120,5050,5050,5050,5050,0
20240221,101700,8876120,5050,5050,5050,5050,0
20240221,101600,8876120,5050,5050,5050,5050,0
20240221,101500,8876120,5050,5050,5050,5050,0
20240221,101400,8876120,5050,5050,5050,5050,1
20240221,101300,8871070,5050,5050,5050,5050,0
20240221,101200,8871070,5050,5050,5050,5050,0
20240221,101100,8871070,5050,5050,5050,5050,1
20240221,101000,8866020,5060,5060,5060,5060,0
20240221,100900,8866020,5060,5060,5060,5060,0
20240221,100800,8866020,5060,5060,5060,5060,0
20240221,100700,8866020,5060,5060,5060,5060,0
20240221,100600,8866020,5060,5060,5060,5060,0
20240221,100500,8866020,5060,5060,5060,5060,0
20240221,100400,8866020,5060,5060,5060,5060,0
20240221,100300,8866020,5060,5060,5060,5060,0
20240221,100200,8866020,5060,5060,5060,5060,0
20240221,100100,8866020,5060,5060,5060,5060,50
20240221,100000,8613020,5030,5030,5030,5030,0
20240221,095900,8613020,5030,5030,5030,5030,588
20240221,095800,5655380,5030,5030,5030,5030,0
20240221,095700,5655380,5030,5030,5030,5030,0
20240221,095600,5655380,5030,5030,5030,5030,0
20240221,095500,5655380,5030,5030,5030,5030,64
20240221,095400,5333460,5050,5050,5050,5050,113
20240221,095300,4762810,5050,5050,5050,5050,0
20240221,095200,4762810,5050,5050,5050,5050,0
20240221,095100,4762810,5050,5050,5050,5050,1
20240221,095000,4757760,5050,5050,5050,5050,0
20240221,094900,4757760,5050,5050,5050,5050,0
20240221,094800,4757760,5050,5050,5050,5050,0
20240221,094700,4757760,5050,5050,5050,5050,0
20240221,094600,4757760,5050,5050,5050,5050,0
20240221,094500,4757760,5050,5050,5050,5050,0
20240221,094400,4757760,5050,5050,5050,5050,0
20240221,094300,4757760,5050,5050,5050,5050,0
20240221,094200,4757760,5050,5050,5050,5050,0
20240221,094100,4757760,5050,5050,5050,5050,0
20240221,094000,4757760,5050,5050,5050,5050,0
20240221,093900,4757760,5050,5050,5050,5050,0
20240221,093800,4757760,5050,5050,5050,5050,0
20240221,093700,4757760,5050,5050,5050,5050,0
20240221,093600,4757760,5050,5050,5050,5050,0
20240221,093500,4757760,5050,5050,5050,5050,0
20240221,093400,4757760,5050,5050,5050,5050,0
20240221,093300,4757760,5050,5050,5050,5050,0
20240221,093200,4757760,5050,5050,5050,5050,10
20240221,093100,4707260,5060,5060,5060,5060,0
20240221,093000,4707260,5060,5060,5060,5060,19
20240221,092900,4611120,5030,5030,5030,5030,0
20240221,092800,4611120,5030,5030,5030,5030,0
20240221,092700,4611120,5030,5030,5030,5030,0
20240221,092600,4611120,5030,5030,5030,5030,97
20240221,092500,4123210,5070,5070,5070,5070,0
20240221,092400,4123210,5070,5060,5070,5060,20
20240221,092300,4021820,5030,5030,5030,5030,22
20240221,092200,3911160,5030,5030,5030,5030,30
20240221,092100,3760260,5070,5070,5070,5070,0
20240221,092000,3760260,5070,5070,5070,5070,0
20240221,091900,3760260,5070,5070,5070,5070,0
20240221,091800,3760260,5070,5070,5070,5070,0
20240221,091700,3760260,5070,5070,5070,5070,0
20240221,091600,3760260,5070,5070,5070,5070,0
20240221,091500,3760260,5070,5070,5070,5070,0
20240221,091400,3760260,5070,5070,5070,5070,0
20240221,091300,3760260,5070,5070,5070,5070,0
20240221,091200,3760260,5070,5070,5070,5070,0
20240221,091100,3760260,5070,5070,5070,5070,0
20240221,091000,3760260,5070,5070,5070,5070,0
20240221,090900,3760260,5070,5060,5070,5030,12
20240221,090800,3699760,5030,5030,5030,5030,0
20240221,090700,3699760,5030,5030,5030,5030,1
20240221,090600,3694730,4990,5040,5040,4975,685
20240221,090500,273780,5070,5070,5070,5070,0
20240221,090400,273780,5070,5070,5070,5070,0
20240221,090300,273780,5070,5070,5070,5070,0
20240221,090200,273780,5070,5070,5070,5070,0
20240221,090100,273780,5070,5070,5070,5070,0
20240221,090000,273780,5070,5070,5070,5070,54