KissMeData/080720/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,195100,22853600,5430,5430,5430,5430,153
20240222,195000,22853600,5430,5430,5430,5430,0
20240222,194900,22853600,5430,5430,5430,5430,0
20240222,194800,22853600,5430,5430,5430,5430,0
20240222,194700,22853600,5430,5430,5430,5430,0
20240222,194600,22853600,5430,5430,5430,5430,0
20240222,194500,22853600,5430,5430,5430,5430,0
20240222,194400,22853600,5430,5430,5430,5430,0
20240222,194300,22853600,5430,5430,5430,5430,0
20240222,194200,22853600,5430,5430,5430,5430,0
20240222,194100,22853600,5430,5430,5430,5430,0
20240222,194000,22853600,5430,5430,5430,5430,0
20240222,193900,22853600,5430,5430,5430,5430,0
20240222,193800,22853600,5430,5430,5430,5430,0
20240222,193700,22853600,5430,5430,5430,5430,0
20240222,193600,22853600,5430,5430,5430,5430,0
20240222,193500,22853600,5430,5430,5430,5430,0
20240222,193400,22853600,5430,5430,5430,5430,0
20240222,193300,22853600,5430,5430,5430,5430,0
20240222,193200,22853600,5430,5430,5430,5430,0
20240222,193100,22853600,5430,5430,5430,5430,0
20240222,193000,22853600,5430,5430,5430,5430,0
20240222,192900,22853600,5430,5430,5430,5430,0
20240222,192800,22853600,5430,5430,5430,5430,0
20240222,192700,22853600,5430,5430,5430,5430,0
20240222,192600,22853600,5430,5430,5430,5430,0
20240222,192500,22853600,5430,5430,5430,5430,0
20240222,192400,22853600,5430,5430,5430,5430,0
20240222,192300,22853600,5430,5430,5430,5430,0
20240222,192200,22853600,5430,5430,5430,5430,0
20240222,192100,22853600,5430,5430,5430,5430,153
20240222,192000,22853600,5430,5430,5430,5430,0
20240222,191900,22853600,5430,5430,5430,5430,0
20240222,191800,22853600,5430,5430,5430,5430,0
20240222,191700,22853600,5430,5430,5430,5430,0
20240222,191600,22853600,5430,5430,5430,5430,0
20240222,191500,22853600,5430,5430,5430,5430,0
20240222,191400,22853600,5430,5430,5430,5430,0
20240222,191300,22853600,5430,5430,5430,5430,0
20240222,191200,22853600,5430,5430,5430,5430,0
20240222,191100,22853600,5430,5430,5430,5430,0
20240222,191000,22853600,5430,5430,5430,5430,0
20240222,190900,22853600,5430,5430,5430,5430,0
20240222,190800,22853600,5430,5430,5430,5430,0
20240222,190700,22853600,5430,5430,5430,5430,0
20240222,190600,22853600,5430,5430,5430,5430,0
20240222,190500,22853600,5430,5430,5430,5430,0
20240222,190400,22853600,5430,5430,5430,5430,0
20240222,190300,22853600,5430,5430,5430,5430,0
20240222,190200,22853600,5430,5430,5430,5430,0
20240222,190100,22853600,5430,5430,5430,5430,0
20240222,190000,22853600,5430,5430,5430,5430,0
20240222,185900,22853600,5430,5430,5430,5430,0
20240222,185800,22853600,5430,5430,5430,5430,0
20240222,185700,22853600,5430,5430,5430,5430,0
20240222,185600,22853600,5430,5430,5430,5430,0
20240222,185500,22853600,5430,5430,5430,5430,0
20240222,185400,22853600,5430,5430,5430,5430,0
20240222,185300,22853600,5430,5430,5430,5430,0
20240222,185200,22853600,5430,5430,5430,5430,0
20240222,185100,22853600,5430,5430,5430,5430,153
20240222,185000,22853600,5430,5430,5430,5430,0
20240222,184900,22853600,5430,5430,5430,5430,0
20240222,184800,22853600,5430,5430,5430,5430,0
20240222,184700,22853600,5430,5430,5430,5430,0
20240222,184600,22853600,5430,5430,5430,5430,0
20240222,184500,22853600,5430,5430,5430,5430,0
20240222,184400,22853600,5430,5430,5430,5430,0
20240222,184300,22853600,5430,5430,5430,5430,0
20240222,184200,22853600,5430,5430,5430,5430,0
20240222,184100,22853600,5430,5430,5430,5430,0
20240222,184000,22853600,5430,5430,5430,5430,0
20240222,183900,22853600,5430,5430,5430,5430,0
20240222,183800,22853600,5430,5430,5430,5430,0
20240222,183700,22853600,5430,5430,5430,5430,0
20240222,183600,22853600,5430,5430,5430,5430,0
20240222,183500,22853600,5430,5430,5430,5430,0
20240222,183400,22853600,5430,5430,5430,5430,0
20240222,183300,22853600,5430,5430,5430,5430,0
20240222,183200,22853600,5430,5430,5430,5430,0
20240222,183100,22853600,5430,5430,5430,5430,0
20240222,183000,22853600,5430,5430,5430,5430,0
20240222,182900,22853600,5430,5430,5430,5430,0
20240222,182800,22853600,5430,5430,5430,5430,0
20240222,182700,22853600,5430,5430,5430,5430,0
20240222,182600,22853600,5430,5430,5430,5430,0
20240222,182500,22853600,5430,5430,5430,5430,0
20240222,182400,22853600,5430,5430,5430,5430,0
20240222,182300,22853600,5430,5430,5430,5430,0
20240222,182200,22853600,5430,5430,5430,5430,0
20240222,182100,22853600,5430,5430,5430,5430,153
20240222,182000,22853600,5430,5430,5430,5430,0
20240222,181900,22853600,5430,5430,5430,5430,0
20240222,181800,22853600,5430,5430,5430,5430,0
20240222,181700,22853600,5430,5430,5430,5430,0
20240222,181600,22853600,5430,5430,5430,5430,0
20240222,181500,22853600,5430,5430,5430,5430,0
20240222,181400,22853600,5430,5430,5430,5430,0
20240222,181300,22853600,5430,5430,5430,5430,0
20240222,181200,22853600,5430,5430,5430,5430,0
20240222,181100,22853600,5430,5430,5430,5430,0
20240222,181000,22853600,5430,5430,5430,5430,0
20240222,180900,22853600,5430,5430,5430,5430,0
20240222,180800,22853600,5430,5430,5430,5430,0
20240222,180700,22853600,5430,5430,5430,5430,0
20240222,180600,22853600,5430,5430,5430,5430,0
20240222,180500,22853600,5430,5430,5430,5430,0
20240222,180400,22853600,5430,5430,5430,5430,0
20240222,180300,22853600,5430,5430,5430,5430,0
20240222,180200,22853600,5430,5430,5430,5430,0
20240222,180100,22853600,5430,5430,5430,5430,0
20240222,180000,22853600,5430,5430,5430,5430,0
20240222,175900,22853600,5430,5430,5430,5430,0
20240222,175800,22853600,5430,5430,5430,5430,0
20240222,175700,22853600,5430,5430,5430,5430,0
20240222,175600,22853600,5430,5430,5430,5430,0
20240222,175500,22853600,5430,5430,5430,5430,0
20240222,175400,22853600,5430,5430,5430,5430,0
20240222,175300,22853600,5430,5430,5430,5430,0
20240222,175200,22853600,5430,5430,5430,5430,0
20240222,175100,22853600,5430,5430,5430,5430,153
20240222,175000,22853600,5430,5430,5430,5430,0
20240222,174900,22853600,5430,5430,5430,5430,0
20240222,174800,22853600,5430,5430,5430,5430,0
20240222,174700,22853600,5430,5430,5430,5430,0
20240222,174600,22853600,5430,5430,5430,5430,0
20240222,174500,22853600,5430,5430,5430,5430,0
20240222,174400,22853600,5430,5430,5430,5430,0
20240222,174300,22853600,5430,5430,5430,5430,0
20240222,174200,22853600,5430,5430,5430,5430,0
20240222,174100,22853600,5430,5430,5430,5430,0
20240222,174000,22853600,5430,5430,5430,5430,0
20240222,173900,22853600,5430,5430,5430,5430,0
20240222,173800,22853600,5430,5430,5430,5430,0
20240222,173700,22853600,5430,5430,5430,5430,0
20240222,173600,22853600,5430,5430,5430,5430,0
20240222,173500,22853600,5430,5430,5430,5430,0
20240222,173400,22853600,5430,5430,5430,5430,0
20240222,173300,22853600,5430,5430,5430,5430,0
20240222,173200,22853600,5430,5430,5430,5430,0
20240222,173100,22853600,5430,5430,5430,5430,0
20240222,173000,22853600,5430,5430,5430,5430,0
20240222,172900,22853600,5430,5430,5430,5430,0
20240222,172800,22853600,5430,5430,5430,5430,0
20240222,172700,22853600,5430,5430,5430,5430,0
20240222,172600,22853600,5430,5430,5430,5430,0
20240222,172500,22853600,5430,5430,5430,5430,0
20240222,172400,22853600,5430,5430,5430,5430,0
20240222,172300,22853600,5430,5430,5430,5430,0
20240222,172200,22853600,5430,5430,5430,5430,0
20240222,172100,22853600,5430,5430,5430,5430,153
20240222,172000,22853600,5430,5430,5430,5430,0
20240222,171900,22853600,5430,5430,5430,5430,0
20240222,171800,22853600,5430,5430,5430,5430,0
20240222,171700,22853600,5430,5430,5430,5430,0
20240222,171600,22853600,5430,5430,5430,5430,0
20240222,171500,22853600,5430,5430,5430,5430,0
20240222,171400,22853600,5430,5430,5430,5430,0
20240222,171300,22853600,5430,5430,5430,5430,0
20240222,171200,22853600,5430,5430,5430,5430,0
20240222,171100,22853600,5430,5430,5430,5430,0
20240222,171000,22853600,5430,5430,5430,5430,0
20240222,170900,22853600,5430,5430,5430,5430,0
20240222,170800,22853600,5430,5430,5430,5430,0
20240222,170700,22853600,5430,5430,5430,5430,0
20240222,170600,22853600,5430,5430,5430,5430,0
20240222,170500,22853600,5430,5430,5430,5430,0
20240222,170400,22853600,5430,5430,5430,5430,0
20240222,170300,22853600,5430,5430,5430,5430,0
20240222,170200,22853600,5430,5430,5430,5430,0
20240222,170100,22853600,5430,5430,5430,5430,0
20240222,170000,22853600,5430,5430,5430,5430,0
20240222,165900,22853600,5430,5430,5430,5430,0
20240222,165800,22853600,5430,5430,5430,5430,0
20240222,165700,22853600,5430,5430,5430,5430,0
20240222,165600,22853600,5430,5430,5430,5430,0
20240222,165500,22853600,5430,5430,5430,5430,0
20240222,165400,22853600,5430,5430,5430,5430,0
20240222,165300,22853600,5430,5430,5430,5430,0
20240222,165200,22853600,5430,5430,5430,5430,0
20240222,165100,22853600,5430,5430,5430,5430,153
20240222,165000,22853600,5430,5430,5430,5430,0
20240222,164900,22853600,5430,5430,5430,5430,0
20240222,164800,22853600,5430,5430,5430,5430,0
20240222,164700,22853600,5430,5430,5430,5430,0
20240222,164600,22853600,5430,5430,5430,5430,0
20240222,164500,22853600,5430,5430,5430,5430,0
20240222,164400,22853600,5430,5430,5430,5430,0
20240222,164300,22853600,5430,5430,5430,5430,0
20240222,164200,22853600,5430,5430,5430,5430,0
20240222,164100,22853600,5430,5430,5430,5430,0
20240222,164000,22853600,5430,5430,5430,5430,0
20240222,163900,22853600,5430,5430,5430,5430,0
20240222,163800,22853600,5430,5430,5430,5430,0
20240222,163700,22853600,5430,5430,5430,5430,0
20240222,163600,22853600,5430,5430,5430,5430,0
20240222,163500,22853600,5430,5430,5430,5430,0
20240222,163400,22853600,5430,5430,5430,5430,0
20240222,163300,22853600,5430,5430,5430,5430,0
20240222,163200,22853600,5430,5430,5430,5430,0
20240222,163100,22853600,5430,5430,5430,5430,0
20240222,163000,22853600,5430,5430,5430,5430,0
20240222,162900,22853600,5430,5430,5430,5430,0
20240222,162800,22853600,5430,5430,5430,5430,0
20240222,162700,22853600,5430,5430,5430,5430,0
20240222,162600,22853600,5430,5430,5430,5430,0
20240222,162500,22853600,5430,5430,5430,5430,0
20240222,162400,22853600,5430,5430,5430,5430,0
20240222,162300,22853600,5430,5430,5430,5430,0
20240222,162200,22853600,5430,5430,5430,5430,0
20240222,162100,22853600,5430,5430,5430,5430,153
20240222,162000,22853600,5430,5430,5430,5430,0
20240222,161900,22853600,5430,5430,5430,5430,0
20240222,161800,22853600,5430,5430,5430,5430,0
20240222,161700,22853600,5430,5430,5430,5430,0
20240222,161600,22853600,5430,5430,5430,5430,0
20240222,161500,22853600,5430,5430,5430,5430,0
20240222,161400,22853600,5430,5430,5430,5430,0
20240222,161300,22853600,5430,5430,5430,5430,0
20240222,161200,22853600,5430,5430,5430,5430,0
20240222,161100,22853600,5430,5430,5430,5430,0
20240222,161000,22853600,5430,5430,5430,5430,0
20240222,160900,22853600,5430,5430,5430,5430,0
20240222,160800,22853600,5430,5430,5430,5430,0
20240222,160700,22853600,5430,5430,5430,5430,0
20240222,160600,22853600,5430,5430,5430,5430,0
20240222,160500,22853600,5430,5430,5430,5430,0
20240222,160400,22853600,5430,5430,5430,5430,0
20240222,160300,22853600,5430,5430,5430,5430,0
20240222,160200,22853600,5430,5430,5430,5430,0
20240222,160100,22853600,5430,5430,5430,5430,0
20240222,160000,22853600,5430,5430,5430,5430,0
20240222,155900,22853600,5430,5430,5430,5430,0
20240222,155800,22853600,5430,5430,5430,5430,0
20240222,155700,22853600,5430,5430,5430,5430,0
20240222,155600,22853600,5430,5430,5430,5430,0
20240222,155500,22853600,5430,5430,5430,5430,0
20240222,155400,22853600,5430,5430,5430,5430,0
20240222,155300,22853600,5430,5430,5430,5430,0
20240222,155200,22853600,5430,5430,5430,5430,0
20240222,155100,22853600,5430,5430,5430,5430,153
20240222,155000,22853600,5430,5430,5430,5430,0
20240222,154900,22853600,5430,5430,5430,5430,0
20240222,154800,22853600,5430,5430,5430,5430,0
20240222,154700,22853600,5430,5430,5430,5430,0
20240222,154600,22853600,5430,5430,5430,5430,0
20240222,154500,22853600,5430,5430,5430,5430,0
20240222,154400,22853600,5430,5430,5430,5430,0
20240222,154300,22853600,5430,5430,5430,5430,0
20240222,154200,22853600,5430,5430,5430,5430,0
20240222,154100,22853600,5430,5430,5430,5430,0
20240222,154000,22853600,5430,5430,5430,5430,0
20240222,153900,22853600,5430,5430,5430,5430,0
20240222,153800,22853600,5430,5430,5430,5430,0
20240222,153700,22853600,5430,5430,5430,5430,0
20240222,153600,22853600,5430,5430,5430,5430,0
20240222,153500,22853600,5430,5430,5430,5430,0
20240222,153400,22853600,5430,5430,5430,5430,0
20240222,153300,22853600,5430,5430,5430,5430,0
20240222,153200,22853600,5430,5430,5430,5430,0
20240222,153100,22853600,5430,5430,5430,5430,0
20240222,153000,22853600,5430,5430,5430,5430,153
20240222,152900,22022810,5430,5430,5430,5430,0
20240222,152800,22022810,5430,5430,5430,5430,0
20240222,152700,22022810,5430,5430,5430,5430,0
20240222,152600,22022810,5430,5430,5430,5430,0
20240222,152500,22022810,5430,5430,5430,5430,0
20240222,152400,22022810,5430,5430,5430,5430,0
20240222,152300,22022810,5430,5430,5430,5430,0
20240222,152200,22022810,5430,5430,5430,5430,0
20240222,152100,22022810,5430,5430,5430,5430,0
20240222,152000,22022810,5430,5430,5430,5430,0
20240222,151900,22022810,5430,5440,5460,5430,8
20240222,151800,21979260,5440,5440,5440,5440,0
20240222,151700,21979260,5440,5440,5440,5440,0
20240222,151600,21979260,5440,5440,5440,5440,0
20240222,151500,21979260,5440,5440,5440,5440,1
20240222,151400,21973820,5460,5460,5460,5460,0
20240222,151300,21973820,5460,5460,5460,5460,0
20240222,151200,21973820,5460,5440,5460,5440,32
20240222,151100,21799390,5440,5450,5450,5440,195
20240222,151000,20736760,5450,5450,5450,5450,3
20240222,150900,20720410,5450,5450,5450,5450,0
20240222,150800,20720410,5450,5460,5460,5450,13
20240222,150700,20649460,5460,5460,5460,5460,10
20240222,150600,20594860,5460,5460,5460,5460,0
20240222,150500,20594860,5460,5460,5460,5460,0
20240222,150400,20594860,5460,5460,5460,5460,0
20240222,150300,20594860,5460,5460,5460,5460,0
20240222,150200,20594860,5460,5460,5460,5460,0
20240222,150100,20594860,5460,5460,5460,5460,0
20240222,150000,20594860,5460,5460,5460,5460,0
20240222,145900,20594860,5460,5460,5460,5460,2
20240222,145800,20583940,5450,5450,5450,5450,0
20240222,145700,20583940,5450,5450,5450,5450,0
20240222,145600,20583940,5450,5450,5450,5450,1
20240222,145500,20578490,5450,5450,5450,5450,6
20240222,145400,20545790,5450,5450,5450,5450,0
20240222,145300,20545790,5450,5450,5450,5450,0
20240222,145200,20545790,5450,5450,5450,5450,0
20240222,145100,20545790,5450,5450,5450,5450,0
20240222,145000,20545790,5450,5450,5450,5450,0
20240222,144900,20545790,5450,5450,5450,5450,0
20240222,144800,20545790,5450,5450,5450,5450,1
20240222,144700,20540340,5440,5440,5440,5440,0
20240222,144600,20540340,5440,5440,5440,5440,2
20240222,144500,20529460,5450,5450,5460,5450,7
20240222,144400,20491290,5450,5450,5450,5450,3
20240222,144300,20474940,5450,5450,5450,5450,7
20240222,144200,20436790,5440,5440,5440,5440,0
20240222,144100,20436790,5440,5440,5440,5440,1
20240222,144000,20431350,5450,5450,5450,5450,10
20240222,143900,20376850,5460,5460,5460,5460,20
20240222,143800,20267650,5470,5470,5470,5470,10
20240222,143700,20212950,5470,5470,5470,5470,0
20240222,143600,20212950,5470,5470,5470,5470,0
20240222,143500,20212950,5470,5470,5470,5470,0
20240222,143400,20212950,5470,5450,5480,5450,33
20240222,143300,20032210,5440,5440,5440,5440,4
20240222,143200,20010450,5430,5430,5430,5430,0
20240222,143100,20010450,5430,5420,5430,5420,3
20240222,143000,19994170,5420,5420,5420,5420,20
20240222,142900,19885770,5410,5410,5410,5410,0
20240222,142800,19885770,5410,5410,5410,5410,1
20240222,142700,19880360,5380,5410,5410,5380,45
20240222,142600,19638140,5420,5410,5420,5410,3
20240222,142500,19621890,5410,5410,5410,5410,6
20240222,142400,19589430,5380,5400,5400,5380,30
20240222,142300,19428000,5410,5410,5410,5410,0
20240222,142200,19428000,5410,5410,5410,5410,1
20240222,142100,19422590,5410,5410,5410,5410,44
20240222,142000,19184550,5410,5410,5410,5410,0
20240222,141900,19184550,5410,5410,5410,5410,0
20240222,141800,19184550,5410,5410,5410,5410,1
20240222,141700,19179140,5430,5430,5430,5430,0
20240222,141600,19179140,5430,5430,5430,5430,0
20240222,141500,19179140,5430,5430,5430,5430,0
20240222,141400,19179140,5430,5430,5430,5430,1
20240222,141300,19173710,5410,5410,5410,5410,2
20240222,141200,19162890,5410,5410,5410,5410,0
20240222,141100,19162890,5410,5410,5410,5410,4
20240222,141000,19141250,5430,5430,5430,5430,1
20240222,140900,19135820,5430,5430,5430,5430,0
20240222,140800,19135820,5430,5430,5430,5430,0
20240222,140700,19135820,5430,5430,5430,5430,0
20240222,140600,19135820,5430,5430,5430,5430,0
20240222,140500,19135820,5430,5430,5430,5430,0
20240222,140400,19135820,5430,5430,5430,5430,0
20240222,140300,19135820,5430,5430,5430,5430,0
20240222,140200,19135820,5430,5430,5430,5430,0
20240222,140100,19135820,5430,5430,5430,5430,0
20240222,140000,19135820,5430,5430,5430,5430,0
20240222,135900,19135820,5430,5430,5430,5430,0
20240222,135800,19135820,5430,5430,5430,5430,0
20240222,135700,19135820,5430,5430,5430,5430,0
20240222,135600,19135820,5430,5430,5430,5430,0
20240222,135500,19135820,5430,5430,5430,5430,0
20240222,135400,19135820,5430,5430,5430,5430,0
20240222,135300,19135820,5430,5430,5430,5430,0
20240222,135200,19135820,5430,5430,5430,5430,0
20240222,135100,19135820,5430,5430,5430,5430,0
20240222,135000,19135820,5430,5430,5430,5430,4
20240222,134900,19114100,5410,5410,5410,5410,0
20240222,134800,19114100,5410,5410,5410,5410,1
20240222,134700,19108690,5430,5430,5430,5430,0
20240222,134600,19108690,5430,5430,5430,5430,0
20240222,134500,19108690,5430,5430,5430,5430,0
20240222,134400,19108690,5430,5430,5430,5430,0
20240222,134300,19108690,5430,5430,5430,5430,0
20240222,134200,19108690,5430,5430,5430,5430,0
20240222,134100,19108690,5430,5430,5430,5430,0
20240222,134000,19108690,5430,5430,5430,5430,0
20240222,133900,19108690,5430,5430,5430,5430,0
20240222,133800,19108690,5430,5430,5430,5430,0
20240222,133700,19108690,5430,5430,5430,5430,0
20240222,133600,19108690,5430,5430,5430,5430,0
20240222,133500,19108690,5430,5430,5430,5430,0
20240222,133400,19108690,5430,5430,5430,5430,0
20240222,133300,19108690,5430,5430,5430,5430,0
20240222,133200,19108690,5430,5430,5430,5430,0
20240222,133100,19108690,5430,5430,5430,5430,0
20240222,133000,19108690,5430,5430,5430,5430,0
20240222,132900,19108690,5430,5430,5430,5430,0
20240222,132800,19108690,5430,5430,5430,5430,0
20240222,132700,19108690,5430,5430,5430,5430,0
20240222,132600,19108690,5430,5430,5430,5430,2
20240222,132500,19097830,5430,5430,5430,5430,0
20240222,132400,19097830,5430,5430,5430,5430,0
20240222,132300,19097830,5430,5430,5430,5430,0
20240222,132200,19097830,5430,5430,5430,5430,0
20240222,132100,19097830,5430,5430,5430,5430,0
20240222,132000,19097830,5430,5430,5430,5430,20
20240222,131900,18989230,5430,5430,5430,5430,0
20240222,131800,18989230,5430,5430,5430,5430,3
20240222,131700,18972940,5430,5430,5430,5430,3
20240222,131600,18956650,5440,5440,5440,5440,0
20240222,131500,18956650,5440,5440,5440,5440,0
20240222,131400,18956650,5440,5440,5440,5440,0
20240222,131300,18956650,5440,5440,5440,5440,0
20240222,131200,18956650,5440,5440,5440,5440,1
20240222,131100,18951210,5430,5430,5430,5430,0
20240222,131000,18951210,5430,5430,5430,5430,0
20240222,130900,18951210,5430,5430,5430,5430,0
20240222,130800,18951210,5430,5430,5430,5430,0
20240222,130700,18951210,5430,5430,5430,5430,0
20240222,130600,18951210,5430,5430,5430,5430,0
20240222,130500,18951210,5430,5430,5430,5430,14
20240222,130400,18875190,5430,5430,5430,5430,1
20240222,130300,18869760,5430,5430,5430,5430,0
20240222,130200,18869760,5430,5430,5430,5430,0
20240222,130100,18869760,5430,5430,5430,5430,1
20240222,130000,18864330,5420,5420,5420,5420,0
20240222,125900,18864330,5420,5420,5420,5420,0
20240222,125800,18864330,5420,5420,5420,5420,0
20240222,125700,18864330,5420,5420,5420,5420,0
20240222,125600,18864330,5420,5420,5420,5420,0
20240222,125500,18864330,5420,5420,5420,5420,0
20240222,125400,18864330,5420,5420,5420,5420,0
20240222,125300,18864330,5420,5420,5420,5420,0
20240222,125200,18864330,5420,5420,5420,5420,8
20240222,125100,18820970,5410,5410,5410,5410,0
20240222,125000,18820970,5410,5410,5410,5410,0
20240222,124900,18820970,5410,5410,5410,5410,0
20240222,124800,18820970,5410,5410,5410,5410,0
20240222,124700,18820970,5410,5410,5410,5410,0
20240222,124600,18820970,5410,5410,5410,5410,0
20240222,124500,18820970,5410,5410,5410,5410,15
20240222,124400,18739820,5410,5410,5410,5410,0
20240222,124300,18739820,5410,5410,5410,5410,2
20240222,124200,18729000,5410,5410,5410,5410,5
20240222,124100,18701950,5410,5410,5410,5410,0
20240222,124000,18701950,5410,5410,5410,5410,0
20240222,123900,18701950,5410,5410,5410,5410,0
20240222,123800,18701950,5410,5410,5410,5410,0
20240222,123700,18701950,5410,5410,5410,5410,0
20240222,123600,18701950,5410,5410,5410,5410,0
20240222,123500,18701950,5410,5410,5410,5410,0
20240222,123400,18701950,5410,5410,5410,5410,2
20240222,123300,18691130,5400,5400,5400,5400,0
20240222,123200,18691130,5400,5400,5400,5400,0
20240222,123100,18691130,5400,5400,5400,5400,1
20240222,123000,18685730,5400,5400,5400,5400,48
20240222,122900,18426530,5400,5400,5400,5400,0
20240222,122800,18426530,5400,5400,5400,5400,0
20240222,122700,18426530,5400,5400,5400,5400,0
20240222,122600,18426530,5400,5400,5400,5400,0
20240222,122500,18426530,5400,5400,5400,5400,0
20240222,122400,18426530,5400,5400,5400,5400,0
20240222,122300,18426530,5400,5400,5400,5400,0
20240222,122200,18426530,5400,5400,5400,5400,0
20240222,122100,18426530,5400,5400,5400,5400,0
20240222,122000,18426530,5400,5400,5400,5400,0
20240222,121900,18426530,5400,5400,5400,5400,0
20240222,121800,18426530,5400,5400,5400,5400,0
20240222,121700,18426530,5400,5400,5400,5400,0
20240222,121600,18426530,5400,5400,5400,5400,0
20240222,121500,18426530,5400,5400,5400,5400,0
20240222,121400,18426530,5400,5400,5400,5400,0
20240222,121300,18426530,5400,5400,5400,5400,1
20240222,121200,18421130,5400,5400,5400,5400,0
20240222,121100,18421130,5400,5400,5400,5400,1
20240222,121000,18415730,5380,5380,5380,5380,0
20240222,120900,18415730,5380,5380,5380,5380,0
20240222,120800,18415730,5380,5380,5380,5380,0
20240222,120700,18415730,5380,5380,5380,5380,0
20240222,120600,18415730,5380,5390,5390,5380,92
20240222,120500,17920360,5400,5400,5400,5400,185
20240222,120400,16921360,5390,5390,5390,5390,0
20240222,120300,16921360,5390,5390,5390,5390,0
20240222,120200,16921360,5390,5390,5390,5390,0
20240222,120100,16921360,5390,5390,5390,5390,0
20240222,120000,16921360,5390,5390,5390,5390,0
20240222,115900,16921360,5390,5390,5390,5390,0
20240222,115800,16921360,5390,5390,5390,5390,30
20240222,115700,16759660,5400,5400,5400,5400,0
20240222,115600,16759660,5400,5400,5400,5400,5
20240222,115500,16732660,5400,5400,5400,5400,0
20240222,115400,16732660,5400,5400,5400,5400,0
20240222,115300,16732660,5400,5400,5400,5400,0
20240222,115200,16732660,5400,5400,5400,5400,0
20240222,115100,16732660,5400,5400,5400,5400,0
20240222,115000,16732660,5400,5400,5400,5400,0
20240222,114900,16732660,5400,5400,5400,5400,0
20240222,114800,16732660,5400,5400,5400,5400,1
20240222,114700,16727260,5400,5400,5400,5400,6
20240222,114600,16694860,5400,5400,5400,5400,0
20240222,114500,16694860,5400,5400,5400,5400,0
20240222,114400,16694860,5400,5400,5400,5400,0
20240222,114300,16694860,5400,5400,5400,5400,0
20240222,114200,16694860,5400,5400,5400,5400,0
20240222,114100,16694860,5400,5400,5400,5400,0
20240222,114000,16694860,5400,5400,5400,5400,0
20240222,113900,16694860,5400,5400,5400,5400,0
20240222,113800,16694860,5400,5400,5400,5400,0
20240222,113700,16694860,5400,5400,5400,5400,1
20240222,113600,16689460,5400,5400,5400,5400,0
20240222,113500,16689460,5400,5400,5400,5400,0
20240222,113400,16689460,5400,5400,5400,5400,0
20240222,113300,16689460,5400,5400,5400,5400,0
20240222,113200,16689460,5400,5400,5400,5400,10
20240222,113100,16635460,5390,5390,5390,5390,0
20240222,113000,16635460,5390,5390,5390,5390,0
20240222,112900,16635460,5390,5390,5390,5390,63
20240222,112800,16295890,5390,5380,5390,5380,5
20240222,112700,16268980,5380,5390,5390,5380,54
20240222,112600,15978450,5400,5400,5400,5400,1
20240222,112500,15973050,5390,5390,5390,5390,6
20240222,112400,15940710,5390,5390,5390,5390,0
20240222,112300,15940710,5390,5390,5390,5390,0
20240222,112200,15940710,5390,5390,5390,5390,0
20240222,112100,15940710,5390,5390,5390,5390,14
20240222,112000,15865250,5400,5400,5400,5400,0
20240222,111900,15865250,5400,5400,5400,5400,0
20240222,111800,15865250,5400,5400,5400,5400,0
20240222,111700,15865250,5400,5400,5400,5400,0
20240222,111600,15865250,5400,5400,5400,5400,0
20240222,111500,15865250,5400,5400,5400,5400,0
20240222,111400,15865250,5400,5400,5400,5400,0
20240222,111300,15865250,5400,5400,5400,5400,0
20240222,111200,15865250,5400,5400,5400,5400,2
20240222,111100,15854450,5390,5390,5390,5390,2
20240222,111000,15843670,5390,5390,5390,5390,2
20240222,110900,15832890,5390,5390,5390,5390,76
20240222,110800,15423250,5390,5390,5390,5390,1
20240222,110700,15417860,5380,5380,5380,5380,0
20240222,110600,15417860,5380,5380,5380,5380,0
20240222,110500,15417860,5380,5380,5380,5380,0
20240222,110400,15417860,5380,5380,5380,5380,0
20240222,110300,15417860,5380,5380,5380,5380,1
20240222,110200,15412480,5390,5390,5390,5390,0
20240222,110100,15412480,5390,5390,5390,5390,38
20240222,110000,15207660,5380,5380,5380,5380,10
20240222,105900,15153860,5390,5390,5390,5390,0
20240222,105800,15153860,5390,5390,5390,5390,0
20240222,105700,15153860,5390,5390,5390,5390,0
20240222,105600,15153860,5390,5390,5390,5390,0
20240222,105500,15153860,5390,5390,5390,5390,0
20240222,105400,15153860,5390,5390,5390,5390,0
20240222,105300,15153860,5390,5390,5390,5390,0
20240222,105200,15153860,5390,5390,5390,5390,0
20240222,105100,15153860,5390,5390,5390,5390,1
20240222,105000,15148470,5380,5380,5380,5380,1
20240222,104900,15143090,5390,5390,5390,5390,0
20240222,104800,15143090,5390,5390,5390,5390,0
20240222,104700,15143090,5390,5390,5390,5390,0
20240222,104600,15143090,5390,5390,5390,5390,0
20240222,104500,15143090,5390,5390,5390,5390,1
20240222,104400,15137700,5340,5340,5340,5340,1
20240222,104300,15132360,5390,5390,5390,5390,0
20240222,104200,15132360,5390,5390,5390,5390,0
20240222,104100,15132360,5390,5390,5390,5390,0
20240222,104000,15132360,5390,5360,5390,5360,5
20240222,103900,15105470,5360,5320,5360,5320,8
20240222,103800,15062710,5310,5310,5310,5310,0
20240222,103700,15062710,5310,5350,5350,5310,283
20240222,103600,13555280,5400,5400,5400,5400,0
20240222,103500,13555280,5400,5400,5400,5400,0
20240222,103400,13555280,5400,5400,5400,5400,0
20240222,103300,13555280,5400,5400,5400,5400,0
20240222,103200,13555280,5400,5400,5400,5400,0
20240222,103100,13555280,5400,5400,5400,5400,0
20240222,103000,13555280,5400,5400,5400,5400,0
20240222,102900,13555280,5400,5400,5400,5400,1
20240222,102800,13549880,5350,5370,5370,5350,158
20240222,102700,12704130,5400,5400,5400,5400,0
20240222,102600,12704130,5400,5400,5400,5400,0
20240222,102500,12704130,5400,5400,5400,5400,0
20240222,102400,12704130,5400,5400,5400,5400,0
20240222,102300,12704130,5400,5400,5400,5400,10
20240222,102200,12650130,5370,5370,5370,5370,0
20240222,102100,12650130,5370,5370,5370,5370,0
20240222,102000,12650130,5370,5370,5370,5370,160
20240222,101900,11790930,5370,5370,5370,5370,1
20240222,101800,11785560,5380,5380,5380,5380,0
20240222,101700,11785560,5380,5400,5400,5380,2
20240222,101600,11774780,5370,5370,5370,5370,114
20240222,101500,11162600,5370,5370,5370,5370,0
20240222,101400,11162600,5370,5380,5380,5370,540
20240222,101300,8258050,5380,5380,5380,5380,0
20240222,101200,8258050,5380,5400,5400,5380,100
20240222,101100,7719890,5410,5410,5410,5410,0
20240222,101000,7719890,5410,5410,5410,5410,0
20240222,100900,7719890,5410,5410,5410,5410,0
20240222,100800,7719890,5410,5410,5410,5410,0
20240222,100700,7719890,5410,5410,5410,5410,0
20240222,100600,7719890,5410,5410,5410,5410,0
20240222,100500,7719890,5410,5410,5410,5410,0
20240222,100400,7719890,5410,5410,5410,5410,0
20240222,100300,7719890,5410,5410,5410,5410,0
20240222,100200,7719890,5410,5410,5410,5410,0
20240222,100100,7719890,5410,5410,5410,5410,0
20240222,100000,7719890,5410,5410,5410,5410,0
20240222,095900,7719890,5410,5410,5410,5410,0
20240222,095800,7719890,5410,5410,5410,5410,0
20240222,095700,7719890,5410,5410,5410,5410,0
20240222,095600,7719890,5410,5410,5410,5410,3
20240222,095500,7703660,5410,5410,5410,5410,0
20240222,095400,7703660,5410,5410,5410,5410,0
20240222,095300,7703660,5410,5400,5410,5400,116
20240222,095200,7077160,5400,5400,5400,5400,0
20240222,095100,7077160,5400,5440,5440,5370,338
20240222,095000,5258320,5450,5450,5450,5450,97
20240222,094900,4729670,5480,5480,5480,5480,0
20240222,094800,4729670,5480,5480,5480,5480,0
20240222,094700,4729670,5480,5480,5480,5480,0
20240222,094600,4729670,5480,5480,5480,5480,0
20240222,094500,4729670,5480,5480,5480,5480,0
20240222,094400,4729670,5480,5480,5480,5480,0
20240222,094300,4729670,5480,5480,5480,5480,0
20240222,094200,4729670,5480,5480,5480,5480,0
20240222,094100,4729670,5480,5480,5480,5480,0
20240222,094000,4729670,5480,5480,5480,5480,0
20240222,093900,4729670,5480,5480,5480,5480,0
20240222,093800,4729670,5480,5480,5480,5480,0
20240222,093700,4729670,5480,5480,5480,5480,0
20240222,093600,4729670,5480,5480,5480,5480,0
20240222,093500,4729670,5480,5480,5480,5480,0
20240222,093400,4729670,5480,5480,5480,5480,0
20240222,093300,4729670,5480,5480,5480,5480,0
20240222,093200,4729670,5480,5480,5480,5480,1
20240222,093100,4724190,5460,5460,5460,5460,0
20240222,093000,4724190,5460,5470,5470,5460,115
20240222,092900,4095280,5480,5480,5480,5480,0
20240222,092800,4095280,5480,5480,5480,5480,0
20240222,092700,4095280,5480,5480,5480,5480,0
20240222,092600,4095280,5480,5480,5480,5480,0
20240222,092500,4095280,5480,5490,5490,5480,2
20240222,092400,4084310,5500,5500,5500,5500,0
20240222,092300,4084310,5500,5500,5500,5500,0
20240222,092200,4084310,5500,5500,5500,5500,1
20240222,092100,4078810,5500,5500,5500,5500,0
20240222,092000,4078810,5500,5500,5500,5500,0
20240222,091900,4078810,5500,5500,5500,5500,0
20240222,091800,4078810,5500,5500,5500,5500,0
20240222,091700,4078810,5500,5500,5500,5500,0
20240222,091600,4078810,5500,5490,5500,5490,619
20240222,091500,674450,5500,5500,5500,5500,0
20240222,091400,674450,5500,5500,5500,5500,0
20240222,091300,674450,5500,5500,5500,5500,0
20240222,091200,674450,5500,5500,5500,5500,0
20240222,091100,674450,5500,5500,5500,5500,1
20240222,091000,668950,5470,5470,5470,5470,38
20240222,090900,461090,5480,5480,5480,5480,0
20240222,090800,461090,5480,5480,5480,5480,0
20240222,090700,461090,5480,5480,5480,5480,0
20240222,090600,461090,5480,5480,5480,5480,0
20240222,090500,461090,5480,5480,5480,5480,0
20240222,090400,461090,5480,5500,5500,5480,4
20240222,090300,439140,5510,5510,5510,5510,1
20240222,090200,433630,5510,5510,5510,5510,1
20240222,090100,428120,5560,5560,5560,5560,0
20240222,090000,428120,5560,5560,5560,5560,77