KissMeData/226320/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,204000,188029740,11850,11850,11850,11850,583
20240223,203900,188029740,11850,11850,11850,11850,0
20240223,203800,188029740,11850,11850,11850,11850,0
20240223,203700,188029740,11850,11850,11850,11850,0
20240223,203600,188029740,11850,11850,11850,11850,0
20240223,203500,188029740,11850,11850,11850,11850,0
20240223,203400,188029740,11850,11850,11850,11850,0
20240223,203300,188029740,11850,11850,11850,11850,0
20240223,203200,188029740,11850,11850,11850,11850,0
20240223,203100,188029740,11850,11850,11850,11850,0
20240223,203000,188029740,11850,11850,11850,11850,0
20240223,202900,188029740,11850,11850,11850,11850,0
20240223,202800,188029740,11850,11850,11850,11850,0
20240223,202700,188029740,11850,11850,11850,11850,0
20240223,202600,188029740,11850,11850,11850,11850,0
20240223,202500,188029740,11850,11850,11850,11850,0
20240223,202400,188029740,11850,11850,11850,11850,0
20240223,202300,188029740,11850,11850,11850,11850,0
20240223,202200,188029740,11850,11850,11850,11850,0
20240223,202100,188029740,11850,11850,11850,11850,0
20240223,202000,188029740,11850,11850,11850,11850,0
20240223,201900,188029740,11850,11850,11850,11850,0
20240223,201800,188029740,11850,11850,11850,11850,0
20240223,201700,188029740,11850,11850,11850,11850,0
20240223,201600,188029740,11850,11850,11850,11850,0
20240223,201500,188029740,11850,11850,11850,11850,0
20240223,201400,188029740,11850,11850,11850,11850,0
20240223,201300,188029740,11850,11850,11850,11850,0
20240223,201200,188029740,11850,11850,11850,11850,0
20240223,201100,188029740,11850,11850,11850,11850,0
20240223,201000,188029740,11850,11850,11850,11850,583
20240223,200900,188029740,11850,11850,11850,11850,0
20240223,200800,188029740,11850,11850,11850,11850,0
20240223,200700,188029740,11850,11850,11850,11850,0
20240223,200600,188029740,11850,11850,11850,11850,0
20240223,200500,188029740,11850,11850,11850,11850,0
20240223,200400,188029740,11850,11850,11850,11850,0
20240223,200300,188029740,11850,11850,11850,11850,0
20240223,200200,188029740,11850,11850,11850,11850,0
20240223,200100,188029740,11850,11850,11850,11850,0
20240223,200000,188029740,11850,11850,11850,11850,0
20240223,195900,188029740,11850,11850,11850,11850,0
20240223,195800,188029740,11850,11850,11850,11850,0
20240223,195700,188029740,11850,11850,11850,11850,0
20240223,195600,188029740,11850,11850,11850,11850,0
20240223,195500,188029740,11850,11850,11850,11850,0
20240223,195400,188029740,11850,11850,11850,11850,0
20240223,195300,188029740,11850,11850,11850,11850,0
20240223,195200,188029740,11850,11850,11850,11850,0
20240223,195100,188029740,11850,11850,11850,11850,0
20240223,195000,188029740,11850,11850,11850,11850,0
20240223,194900,188029740,11850,11850,11850,11850,0
20240223,194800,188029740,11850,11850,11850,11850,0
20240223,194700,188029740,11850,11850,11850,11850,0
20240223,194600,188029740,11850,11850,11850,11850,0
20240223,194500,188029740,11850,11850,11850,11850,0
20240223,194400,188029740,11850,11850,11850,11850,0
20240223,194300,188029740,11850,11850,11850,11850,0
20240223,194200,188029740,11850,11850,11850,11850,0
20240223,194100,188029740,11850,11850,11850,11850,0
20240223,194000,188029740,11850,11850,11850,11850,583
20240223,193900,188029740,11850,11850,11850,11850,0
20240223,193800,188029740,11850,11850,11850,11850,0
20240223,193700,188029740,11850,11850,11850,11850,0
20240223,193600,188029740,11850,11850,11850,11850,0
20240223,193500,188029740,11850,11850,11850,11850,0
20240223,193400,188029740,11850,11850,11850,11850,0
20240223,193300,188029740,11850,11850,11850,11850,0
20240223,193200,188029740,11850,11850,11850,11850,0
20240223,193100,188029740,11850,11850,11850,11850,0
20240223,193000,188029740,11850,11850,11850,11850,0
20240223,192900,188029740,11850,11850,11850,11850,0
20240223,192800,188029740,11850,11850,11850,11850,0
20240223,192700,188029740,11850,11850,11850,11850,0
20240223,192600,188029740,11850,11850,11850,11850,0
20240223,192500,188029740,11850,11850,11850,11850,0
20240223,192400,188029740,11850,11850,11850,11850,0
20240223,192300,188029740,11850,11850,11850,11850,0
20240223,192200,188029740,11850,11850,11850,11850,0
20240223,192100,188029740,11850,11850,11850,11850,0
20240223,192000,188029740,11850,11850,11850,11850,0
20240223,191900,188029740,11850,11850,11850,11850,0
20240223,191800,188029740,11850,11850,11850,11850,0
20240223,191700,188029740,11850,11850,11850,11850,0
20240223,191600,188029740,11850,11850,11850,11850,0
20240223,191500,188029740,11850,11850,11850,11850,0
20240223,191400,188029740,11850,11850,11850,11850,0
20240223,191300,188029740,11850,11850,11850,11850,0
20240223,191200,188029740,11850,11850,11850,11850,0
20240223,191100,188029740,11850,11850,11850,11850,0
20240223,191000,188029740,11850,11850,11850,11850,583
20240223,190900,188029740,11850,11850,11850,11850,0
20240223,190800,188029740,11850,11850,11850,11850,0
20240223,190700,188029740,11850,11850,11850,11850,0
20240223,190600,188029740,11850,11850,11850,11850,0
20240223,190500,188029740,11850,11850,11850,11850,0
20240223,190400,188029740,11850,11850,11850,11850,0
20240223,190300,188029740,11850,11850,11850,11850,0
20240223,190200,188029740,11850,11850,11850,11850,0
20240223,190100,188029740,11850,11850,11850,11850,0
20240223,190000,188029740,11850,11850,11850,11850,0
20240223,185900,188029740,11850,11850,11850,11850,0
20240223,185800,188029740,11850,11850,11850,11850,0
20240223,185700,188029740,11850,11850,11850,11850,0
20240223,185600,188029740,11850,11850,11850,11850,0
20240223,185500,188029740,11850,11850,11850,11850,0
20240223,185400,188029740,11850,11850,11850,11850,0
20240223,185300,188029740,11850,11850,11850,11850,0
20240223,185200,188029740,11850,11850,11850,11850,0
20240223,185100,188029740,11850,11850,11850,11850,0
20240223,185000,188029740,11850,11850,11850,11850,0
20240223,184900,188029740,11850,11850,11850,11850,0
20240223,184800,188029740,11850,11850,11850,11850,0
20240223,184700,188029740,11850,11850,11850,11850,0
20240223,184600,188029740,11850,11850,11850,11850,0
20240223,184500,188029740,11850,11850,11850,11850,0
20240223,184400,188029740,11850,11850,11850,11850,0
20240223,184300,188029740,11850,11850,11850,11850,0
20240223,184200,188029740,11850,11850,11850,11850,0
20240223,184100,188029740,11850,11850,11850,11850,0
20240223,184000,188029740,11850,11850,11850,11850,583
20240223,183900,188029740,11850,11850,11850,11850,0
20240223,183800,188029740,11850,11850,11850,11850,0
20240223,183700,188029740,11850,11850,11850,11850,0
20240223,183600,188029740,11850,11850,11850,11850,0
20240223,183500,188029740,11850,11850,11850,11850,0
20240223,183400,188029740,11850,11850,11850,11850,0
20240223,183300,188029740,11850,11850,11850,11850,0
20240223,183200,188029740,11850,11850,11850,11850,0
20240223,183100,188029740,11850,11850,11850,11850,0
20240223,183000,188029740,11850,11850,11850,11850,0
20240223,182900,188029740,11850,11850,11850,11850,0
20240223,182800,188029740,11850,11850,11850,11850,0
20240223,182700,188029740,11850,11850,11850,11850,0
20240223,182600,188029740,11850,11850,11850,11850,0
20240223,182500,188029740,11850,11850,11850,11850,0
20240223,182400,188029740,11850,11850,11850,11850,0
20240223,182300,188029740,11850,11850,11850,11850,0
20240223,182200,188029740,11850,11850,11850,11850,0
20240223,182100,188029740,11850,11850,11850,11850,0
20240223,182000,188029740,11850,11850,11850,11850,0
20240223,181900,188029740,11850,11850,11850,11850,0
20240223,181800,188029740,11850,11850,11850,11850,0
20240223,181700,188029740,11850,11850,11850,11850,0
20240223,181600,188029740,11850,11850,11850,11850,0
20240223,181500,188029740,11850,11850,11850,11850,0
20240223,181400,188029740,11850,11850,11850,11850,0
20240223,181300,188029740,11850,11850,11850,11850,0
20240223,181200,188029740,11850,11850,11850,11850,0
20240223,181100,188029740,11850,11850,11850,11850,0
20240223,181000,188029740,11850,11850,11850,11850,583
20240223,180900,188029740,11850,11850,11850,11850,0
20240223,180800,188029740,11850,11850,11850,11850,0
20240223,180700,188029740,11850,11850,11850,11850,0
20240223,180600,188029740,11850,11850,11850,11850,0
20240223,180500,188029740,11850,11850,11850,11850,0
20240223,180400,188029740,11850,11850,11850,11850,0
20240223,180300,188029740,11850,11850,11850,11850,0
20240223,180200,188029740,11850,11850,11850,11850,0
20240223,180100,188029740,11850,11850,11850,11850,0
20240223,180000,188029740,11850,11850,11850,11850,0
20240223,175900,188029740,11850,11850,11850,11850,0
20240223,175800,188029740,11850,11850,11850,11850,0
20240223,175700,188029740,11850,11850,11850,11850,0
20240223,175600,188029740,11850,11850,11850,11850,0
20240223,175500,188029740,11850,11850,11850,11850,0
20240223,175400,188029740,11850,11850,11850,11850,0
20240223,175300,188029740,11850,11850,11850,11850,0
20240223,175200,188029740,11850,11850,11850,11850,0
20240223,175100,188029740,11850,11850,11850,11850,0
20240223,175000,188029740,11850,11850,11850,11850,0
20240223,174900,188029740,11850,11850,11850,11850,0
20240223,174800,188029740,11850,11850,11850,11850,0
20240223,174700,188029740,11850,11850,11850,11850,0
20240223,174600,188029740,11850,11850,11850,11850,0
20240223,174500,188029740,11850,11850,11850,11850,0
20240223,174400,188029740,11850,11850,11850,11850,0
20240223,174300,188029740,11850,11850,11850,11850,0
20240223,174200,188029740,11850,11850,11850,11850,0
20240223,174100,188029740,11850,11850,11850,11850,0
20240223,174000,188029740,11850,11850,11850,11850,583
20240223,173900,188029740,11850,11850,11850,11850,0
20240223,173800,188029740,11850,11850,11850,11850,0
20240223,173700,188029740,11850,11850,11850,11850,0
20240223,173600,188029740,11850,11850,11850,11850,0
20240223,173500,188029740,11850,11850,11850,11850,0
20240223,173400,188029740,11850,11850,11850,11850,0
20240223,173300,188029740,11850,11850,11850,11850,0
20240223,173200,188029740,11850,11850,11850,11850,0
20240223,173100,188029740,11850,11850,11850,11850,0
20240223,173000,188029740,11850,11850,11850,11850,0
20240223,172900,188029740,11850,11850,11850,11850,0
20240223,172800,188029740,11850,11850,11850,11850,0
20240223,172700,188029740,11850,11850,11850,11850,0
20240223,172600,188029740,11850,11850,11850,11850,0
20240223,172500,188029740,11850,11850,11850,11850,0
20240223,172400,188029740,11850,11850,11850,11850,0
20240223,172300,188029740,11850,11850,11850,11850,0
20240223,172200,188029740,11850,11850,11850,11850,0
20240223,172100,188029740,11850,11850,11850,11850,0
20240223,172000,188029740,11850,11850,11850,11850,0
20240223,171900,188029740,11850,11850,11850,11850,0
20240223,171800,188029740,11850,11850,11850,11850,0
20240223,171700,188029740,11850,11850,11850,11850,0
20240223,171600,188029740,11850,11850,11850,11850,0
20240223,171500,188029740,11850,11850,11850,11850,0
20240223,171400,188029740,11850,11850,11850,11850,0
20240223,171300,188029740,11850,11850,11850,11850,0
20240223,171200,188029740,11850,11850,11850,11850,0
20240223,171100,188029740,11850,11850,11850,11850,0
20240223,171000,188029740,11850,11850,11850,11850,583
20240223,170900,188029740,11850,11850,11850,11850,0
20240223,170800,188029740,11850,11850,11850,11850,0
20240223,170700,188029740,11850,11850,11850,11850,0
20240223,170600,188029740,11850,11850,11850,11850,0
20240223,170500,188029740,11850,11850,11850,11850,0
20240223,170400,188029740,11850,11850,11850,11850,0
20240223,170300,188029740,11850,11850,11850,11850,0
20240223,170200,188029740,11850,11850,11850,11850,0
20240223,170100,188029740,11850,11850,11850,11850,0
20240223,170000,188029740,11850,11850,11850,11850,0
20240223,165900,188029740,11850,11850,11850,11850,0
20240223,165800,188029740,11850,11850,11850,11850,0
20240223,165700,188029740,11850,11850,11850,11850,0
20240223,165600,188029740,11850,11850,11850,11850,0
20240223,165500,188029740,11850,11850,11850,11850,0
20240223,165400,188029740,11850,11850,11850,11850,0
20240223,165300,188029740,11850,11850,11850,11850,0
20240223,165200,188029740,11850,11850,11850,11850,0
20240223,165100,188029740,11850,11850,11850,11850,0
20240223,165000,188029740,11850,11850,11850,11850,0
20240223,164900,188029740,11850,11850,11850,11850,0
20240223,164800,188029740,11850,11850,11850,11850,0
20240223,164700,188029740,11850,11850,11850,11850,0
20240223,164600,188029740,11850,11850,11850,11850,0
20240223,164500,188029740,11850,11850,11850,11850,0
20240223,164400,188029740,11850,11850,11850,11850,0
20240223,164300,188029740,11850,11850,11850,11850,0
20240223,164200,188029740,11850,11850,11850,11850,0
20240223,164100,188029740,11850,11850,11850,11850,0
20240223,164000,188029740,11850,11850,11850,11850,583
20240223,163900,188029740,11850,11850,11850,11850,0
20240223,163800,188029740,11850,11850,11850,11850,0
20240223,163700,188029740,11850,11850,11850,11850,0
20240223,163600,188029740,11850,11850,11850,11850,0
20240223,163500,188029740,11850,11850,11850,11850,0
20240223,163400,188029740,11850,11850,11850,11850,0
20240223,163300,188029740,11850,11850,11850,11850,0
20240223,163200,188029740,11850,11850,11850,11850,0
20240223,163100,188029740,11850,11850,11850,11850,0
20240223,163000,188029740,11850,11850,11850,11850,0
20240223,162900,188029740,11850,11850,11850,11850,0
20240223,162800,188029740,11850,11850,11850,11850,0
20240223,162700,188029740,11850,11850,11850,11850,0
20240223,162600,188029740,11850,11850,11850,11850,0
20240223,162500,188029740,11850,11850,11850,11850,0
20240223,162400,188029740,11850,11850,11850,11850,0
20240223,162300,188029740,11850,11850,11850,11850,0
20240223,162200,188029740,11850,11850,11850,11850,0
20240223,162100,188029740,11850,11850,11850,11850,0
20240223,162000,188029740,11850,11850,11850,11850,0
20240223,161900,188029740,11850,11850,11850,11850,0
20240223,161800,188029740,11850,11850,11850,11850,0
20240223,161700,188029740,11850,11850,11850,11850,0
20240223,161600,188029740,11850,11850,11850,11850,0
20240223,161500,188029740,11850,11850,11850,11850,0
20240223,161400,188029740,11850,11850,11850,11850,0
20240223,161300,188029740,11850,11850,11850,11850,0
20240223,161200,188029740,11850,11850,11850,11850,0
20240223,161100,188029740,11850,11850,11850,11850,0
20240223,161000,188029740,11850,11850,11850,11850,583
20240223,160900,188029740,11850,11850,11850,11850,0
20240223,160800,188029740,11850,11850,11850,11850,0
20240223,160700,188029740,11850,11850,11850,11850,0
20240223,160600,188029740,11850,11850,11850,11850,0
20240223,160500,188029740,11850,11850,11850,11850,0
20240223,160400,188029740,11850,11850,11850,11850,0
20240223,160300,188029740,11850,11850,11850,11850,0
20240223,160200,188029740,11850,11850,11850,11850,0
20240223,160100,188029740,11850,11850,11850,11850,0
20240223,160000,188029740,11850,11850,11850,11850,0
20240223,155900,188029740,11850,11850,11850,11850,0
20240223,155800,188029740,11850,11850,11850,11850,0
20240223,155700,188029740,11850,11850,11850,11850,0
20240223,155600,188029740,11850,11850,11850,11850,0
20240223,155500,188029740,11850,11850,11850,11850,0
20240223,155400,188029740,11850,11850,11850,11850,0
20240223,155300,188029740,11850,11850,11850,11850,0
20240223,155200,188029740,11850,11850,11850,11850,0
20240223,155100,188029740,11850,11850,11850,11850,0
20240223,155000,188029740,11850,11850,11850,11850,0
20240223,154900,188029740,11850,11850,11850,11850,0
20240223,154800,188029740,11850,11850,11850,11850,0
20240223,154700,188029740,11850,11850,11850,11850,0
20240223,154600,188029740,11850,11850,11850,11850,0
20240223,154500,188029740,11850,11850,11850,11850,0
20240223,154400,188029740,11850,11850,11850,11850,0
20240223,154300,188029740,11850,11850,11850,11850,0
20240223,154200,188029740,11850,11850,11850,11850,0
20240223,154100,188029740,11850,11850,11850,11850,0
20240223,154000,188029740,11850,11850,11850,11850,583
20240223,153900,188029740,11850,11850,11850,11850,0
20240223,153800,188029740,11850,11850,11850,11850,0
20240223,153700,188029740,11850,11850,11850,11850,0
20240223,153600,188029740,11850,11850,11850,11850,0
20240223,153500,188029740,11850,11850,11850,11850,0
20240223,153400,188029740,11850,11850,11850,11850,0
20240223,153300,188029740,11850,11850,11850,11850,0
20240223,153200,188029740,11850,11850,11850,11850,0
20240223,153100,188029740,11850,11850,11850,11850,0
20240223,153000,188029740,11850,11850,11850,11850,583
20240223,152900,181121190,11850,11850,11850,11850,0
20240223,152800,181121190,11850,11850,11850,11850,0
20240223,152700,181121190,11850,11850,11850,11850,0
20240223,152600,181121190,11850,11850,11850,11850,0
20240223,152500,181121190,11850,11850,11850,11850,0
20240223,152400,181121190,11850,11850,11850,11850,0
20240223,152300,181121190,11850,11850,11850,11850,0
20240223,152200,181121190,11850,11850,11850,11850,0
20240223,152100,181121190,11850,11850,11850,11850,0
20240223,152000,181121190,11850,11850,11850,11850,0
20240223,151900,181121190,11850,11850,11850,11850,8
20240223,151800,181026390,11840,11840,11840,11840,1
20240223,151700,181014550,11840,11840,11840,11840,1
20240223,151600,181002710,11840,11840,11840,11840,0
20240223,151500,181002710,11840,11840,11840,11840,11
20240223,151400,180872470,11850,11850,11850,11850,0
20240223,151300,180872470,11850,11850,11850,11850,0
20240223,151200,180872470,11850,11850,11850,11850,0
20240223,151100,180872470,11850,11850,11850,11850,4
20240223,151000,180825070,11830,11830,11830,11830,44
20240223,150900,180304550,11850,11850,11850,11850,0
20240223,150800,180304550,11850,11850,11850,11850,0
20240223,150700,180304550,11850,11850,11850,11850,1
20240223,150600,180292700,11850,11830,11850,11830,122
20240223,150500,178849340,11850,11830,11850,11830,499
20240223,150400,172940170,11840,11840,11840,11840,54
20240223,150300,172300810,11850,11850,11850,11850,0
20240223,150200,172300810,11850,11850,11850,11850,4
20240223,150100,172253410,11840,11840,11840,11840,0
20240223,150000,172253410,11840,11840,11840,11840,0
20240223,145900,172253410,11840,11840,11840,11840,55
20240223,145800,171602210,11840,11840,11840,11840,0
20240223,145700,171602210,11840,11840,11840,11840,0
20240223,145600,171602210,11840,11840,11840,11840,0
20240223,145500,171602210,11840,11840,11840,11840,1
20240223,145400,171590370,11840,11840,11840,11840,64
20240223,145300,170832610,11840,11840,11840,11840,3
20240223,145200,170797090,11840,11840,11840,11840,5
20240223,145100,170737890,11840,11840,11840,11840,0
20240223,145000,170737890,11840,11840,11840,11840,6
20240223,144900,170666850,11840,11840,11840,11840,1
20240223,144800,170655010,11850,11850,11850,11850,0
20240223,144700,170655010,11850,11850,11850,11850,14
20240223,144600,170489110,11850,11850,11850,11850,0
20240223,144500,170489110,11850,11850,11850,11850,1
20240223,144400,170477260,11850,11830,11850,11830,108
20240223,144300,169199460,11840,11840,11840,11840,16
20240223,144200,169010020,11840,11840,11840,11840,35
20240223,144100,168595620,11850,11850,11850,11850,0
20240223,144000,168595620,11850,11850,11850,11850,0
20240223,143900,168595620,11850,11850,11850,11850,0
20240223,143800,168595620,11850,11850,11850,11850,0
20240223,143700,168595620,11850,11850,11850,11850,111
20240223,143600,167280270,11850,11850,11850,11850,0
20240223,143500,167280270,11850,11850,11850,11850,0
20240223,143400,167280270,11850,11850,11850,11850,0
20240223,143300,167280270,11850,11850,11850,11850,0
20240223,143200,167280270,11850,11850,11850,11850,0
20240223,143100,167280270,11850,11850,11850,11850,2
20240223,143000,167256570,11840,11840,11840,11840,0
20240223,142900,167256570,11840,11840,11840,11840,0
20240223,142800,167256570,11840,11840,11840,11840,0
20240223,142700,167256570,11840,11840,11840,11840,0
20240223,142600,167256570,11840,11840,11840,11840,14
20240223,142500,167090810,11840,11840,11840,11840,0
20240223,142400,167090810,11840,11840,11840,11840,0
20240223,142300,167090810,11840,11840,11840,11840,0
20240223,142200,167090810,11840,11840,11840,11840,5
20240223,142100,167031610,11850,11850,11850,11850,0
20240223,142000,167031610,11850,11850,11850,11850,0
20240223,141900,167031610,11850,11850,11850,11850,9
20240223,141800,166924960,11840,11840,11840,11840,21
20240223,141700,166676320,11850,11850,11850,11850,0
20240223,141600,166676320,11850,11850,11850,11850,0
20240223,141500,166676320,11850,11850,11850,11850,8
20240223,141400,166581520,11850,11850,11850,11850,0
20240223,141300,166581520,11850,11850,11850,11850,10
20240223,141200,166463020,11850,11850,11850,11850,0
20240223,141100,166463020,11850,11850,11850,11850,0
20240223,141000,166463020,11850,11850,11850,11850,0
20240223,140900,166463020,11850,11850,11850,11850,30
20240223,140800,166107520,11850,11850,11850,11850,0
20240223,140700,166107520,11850,11850,11850,11850,0
20240223,140600,166107520,11850,11850,11850,11850,8
20240223,140500,166012720,11850,11850,11850,11850,8
20240223,140400,165917920,11820,11830,11830,11820,232
20240223,140300,163174010,11830,11830,11830,11830,0
20240223,140200,163174010,11830,11830,11830,11830,0
20240223,140100,163174010,11830,11830,11830,11830,0
20240223,140000,163174010,11830,11830,11830,11830,0
20240223,135900,163174010,11830,11830,11830,11830,0
20240223,135800,163174010,11830,11830,11830,11830,0
20240223,135700,163174010,11830,11830,11830,11830,0
20240223,135600,163174010,11830,11830,11830,11830,0
20240223,135500,163174010,11830,11830,11830,11830,0
20240223,135400,163174010,11830,11830,11830,11830,2759
20240223,135300,130535040,11830,11830,11830,11830,50
20240223,135200,129943540,11830,11830,11830,11830,0
20240223,135100,129943540,11830,11820,11830,11820,64
20240223,135000,129186560,11830,11830,11830,11830,0
20240223,134900,129186560,11830,11830,11830,11830,0
20240223,134800,129186560,11830,11830,11830,11830,0
20240223,134700,129186560,11830,11830,11830,11830,0
20240223,134600,129186560,11830,11830,11830,11830,0
20240223,134500,129186560,11830,11830,11830,11830,50
20240223,134400,128595060,11830,11830,11830,11830,0
20240223,134300,128595060,11830,11830,11830,11830,1005
20240223,134200,116705910,11830,11840,11840,11830,334
20240223,134100,112752910,11840,11840,11840,11840,7
20240223,134000,112670030,11850,11850,11850,11850,0
20240223,133900,112670030,11850,11850,11850,11850,5
20240223,133800,112610780,11850,11850,11850,11850,16
20240223,133700,112421180,11850,11850,11850,11850,0
20240223,133600,112421180,11850,11850,11850,11850,0
20240223,133500,112421180,11850,11860,11860,11850,11
20240223,133400,112290730,11850,11850,11850,11850,3
20240223,133300,112255180,11850,11850,11850,11850,0
20240223,133200,112255180,11850,11850,11850,11850,0
20240223,133100,112255180,11850,11850,11850,11850,31
20240223,133000,111887830,11860,11860,11860,11860,0
20240223,132900,111887830,11860,11860,11860,11860,0
20240223,132800,111887830,11860,11860,11860,11860,0
20240223,132700,111887830,11860,11860,11860,11860,0
20240223,132600,111887830,11860,11860,11860,11860,0
20240223,132500,111887830,11860,11860,11860,11860,0
20240223,132400,111887830,11860,11860,11860,11860,0
20240223,132300,111887830,11860,11860,11860,11860,0
20240223,132200,111887830,11860,11860,11860,11860,0
20240223,132100,111887830,11860,11860,11860,11860,17
20240223,132000,111686210,11860,11860,11860,11860,0
20240223,131900,111686210,11860,11860,11860,11860,0
20240223,131800,111686210,11860,11860,11860,11860,0
20240223,131700,111686210,11860,11860,11860,11860,0
20240223,131600,111686210,11860,11860,11860,11860,17
20240223,131500,111484590,11840,11840,11840,11840,0
20240223,131400,111484590,11840,11860,11860,11840,293
20240223,131300,108013510,11860,11860,11860,11860,0
20240223,131200,108013510,11860,11860,11860,11860,0
20240223,131100,108013510,11860,11860,11860,11860,0
20240223,131000,108013510,11860,11860,11860,11860,0
20240223,130900,108013510,11860,11860,11860,11860,0
20240223,130800,108013510,11860,11860,11860,11860,0
20240223,130700,108013510,11860,11860,11860,11860,0
20240223,130600,108013510,11860,11860,11860,11860,6
20240223,130500,107942350,11900,11900,11900,11900,0
20240223,130400,107942350,11900,11900,11900,11900,0
20240223,130300,107942350,11900,11900,11900,11900,6
20240223,130200,107870950,11910,11910,11910,11910,0
20240223,130100,107870950,11910,11910,11910,11910,0
20240223,130000,107870950,11910,11910,11910,11910,0
20240223,125900,107870950,11910,11910,11910,11910,0
20240223,125800,107870950,11910,11910,11910,11910,0
20240223,125700,107870950,11910,11910,11910,11910,0
20240223,125600,107870950,11910,11910,11910,11910,0
20240223,125500,107870950,11910,11910,11910,11910,0
20240223,125400,107870950,11910,11910,11910,11910,0
20240223,125300,107870950,11910,11910,11910,11910,0
20240223,125200,107870950,11910,11910,11910,11910,0
20240223,125100,107870950,11910,11910,11910,11910,0
20240223,125000,107870950,11910,11910,11910,11910,0
20240223,124900,107870950,11910,11910,11910,11910,0
20240223,124800,107870950,11910,11910,11910,11910,0
20240223,124700,107870950,11910,11910,11910,11910,0
20240223,124600,107870950,11910,11910,11910,11910,0
20240223,124500,107870950,11910,11910,11910,11910,0
20240223,124400,107870950,11910,11910,11910,11910,0
20240223,124300,107870950,11910,11910,11910,11910,0
20240223,124200,107870950,11910,11910,11910,11910,0
20240223,124100,107870950,11910,11910,11910,11910,0
20240223,124000,107870950,11910,11910,11910,11910,1
20240223,123900,107859040,11860,11880,11880,11860,277
20240223,123800,104571150,11910,11910,11910,11910,2
20240223,123700,104547330,11900,11900,11900,11900,1
20240223,123600,104535430,11910,11910,11910,11910,0
20240223,123500,104535430,11910,11910,11910,11910,0
20240223,123400,104535430,11910,11910,11910,11910,40
20240223,123300,104059030,11910,11910,11910,11910,0
20240223,123200,104059030,11910,11910,11910,11910,6
20240223,123100,103987570,11910,11910,11910,11910,0
20240223,123000,103987570,11910,11910,11910,11910,0
20240223,122900,103987570,11910,11900,11910,11900,112
20240223,122800,102653800,11870,11870,11870,11870,0
20240223,122700,102653800,11870,11870,11870,11870,0
20240223,122600,102653800,11870,11870,11870,11870,0
20240223,122500,102653800,11870,11870,11870,11870,0
20240223,122400,102653800,11870,11870,11870,11870,0
20240223,122300,102653800,11870,11870,11870,11870,0
20240223,122200,102653800,11870,11870,11870,11870,0
20240223,122100,102653800,11870,11870,11870,11870,0
20240223,122000,102653800,11870,11870,11870,11870,0
20240223,121900,102653800,11870,11870,11870,11870,0
20240223,121800,102653800,11870,11870,11870,11870,0
20240223,121700,102653800,11870,11870,11870,11870,0
20240223,121600,102653800,11870,11870,11870,11870,0
20240223,121500,102653800,11870,11870,11870,11870,0
20240223,121400,102653800,11870,11870,11870,11870,0
20240223,121300,102653800,11870,11870,11870,11870,5
20240223,121200,102594450,11870,11870,11870,11870,30
20240223,121100,102238350,11910,11910,11910,11910,0
20240223,121000,102238350,11910,11910,11910,11910,0
20240223,120900,102238350,11910,11910,11910,11910,0
20240223,120800,102238350,11910,11910,11910,11910,0
20240223,120700,102238350,11910,11910,11910,11910,0
20240223,120600,102238350,11910,11910,11910,11910,0
20240223,120500,102238350,11910,11910,11910,11910,10
20240223,120400,102119250,11910,11910,11910,11910,0
20240223,120300,102119250,11910,11910,11910,11910,0
20240223,120200,102119250,11910,11910,11910,11910,6
20240223,120100,102047790,11880,11880,11880,11880,23
20240223,120000,101774550,11910,11910,11910,11910,1
20240223,115900,101762640,11910,11910,11910,11910,0
20240223,115800,101762640,11910,11910,11910,11910,0
20240223,115700,101762640,11910,11910,11910,11910,0
20240223,115600,101762640,11910,11910,11910,11910,0
20240223,115500,101762640,11910,11910,11910,11910,0
20240223,115400,101762640,11910,11910,11910,11910,0
20240223,115300,101762640,11910,11910,11910,11910,0
20240223,115200,101762640,11910,11910,11910,11910,0
20240223,115100,101762640,11910,11910,11910,11910,0
20240223,115000,101762640,11910,11910,11910,11910,10
20240223,114900,101643540,11910,11910,11910,11910,20
20240223,114800,101405340,11900,11900,11900,11900,0
20240223,114700,101405340,11900,11900,11900,11900,0
20240223,114600,101405340,11900,11900,11900,11900,0
20240223,114500,101405340,11900,11900,11900,11900,3
20240223,114400,101369640,11900,11900,11900,11900,0
20240223,114300,101369640,11900,11890,11900,11890,3
20240223,114200,101333950,11880,11880,11880,11880,0
20240223,114100,101333950,11880,11880,11880,11880,0
20240223,114000,101333950,11880,11880,11880,11880,0
20240223,113900,101333950,11880,11880,11880,11880,0
20240223,113800,101333950,11880,11880,11880,11880,1
20240223,113700,101322070,11870,11870,11870,11870,0
20240223,113600,101322070,11870,11870,11870,11870,0
20240223,113500,101322070,11870,11870,11870,11870,1
20240223,113400,101310200,11870,11870,11870,11870,2
20240223,113300,101286460,11850,11850,11850,11850,0
20240223,113200,101286460,11850,11850,11850,11850,0
20240223,113100,101286460,11850,11850,11850,11850,0
20240223,113000,101286460,11850,11850,11850,11850,0
20240223,112900,101286460,11850,11850,11850,11850,0
20240223,112800,101286460,11850,11850,11850,11850,0
20240223,112700,101286460,11850,11850,11850,11850,0
20240223,112600,101286460,11850,11850,11850,11850,0
20240223,112500,101286460,11850,11850,11850,11850,0
20240223,112400,101286460,11850,11850,11850,11850,59
20240223,112300,100587310,11850,11850,11850,11850,47
20240223,112200,100030360,11850,11860,11860,11850,371
20240223,112100,95632740,11860,11860,11860,11860,7
20240223,112000,95549720,11910,11910,11910,11910,0
20240223,111900,95549720,11910,11910,11910,11910,0
20240223,111800,95549720,11910,11910,11910,11910,0
20240223,111700,95549720,11910,11910,11910,11910,0
20240223,111600,95549720,11910,11910,11910,11910,0
20240223,111500,95549720,11910,11910,11910,11910,908
20240223,111400,84735440,11880,11880,11880,11880,0
20240223,111300,84735440,11880,11880,11880,11880,0
20240223,111200,84735440,11880,11880,11880,11880,0
20240223,111100,84735440,11880,11880,11880,11880,0
20240223,111000,84735440,11880,11880,11880,11880,0
20240223,110900,84735440,11880,11880,11880,11880,5
20240223,110800,84676040,11880,11880,11880,11880,58
20240223,110700,83987000,11880,11880,11880,11880,53
20240223,110600,83357360,11870,11870,11870,11870,0
20240223,110500,83357360,11870,11870,11870,11870,0
20240223,110400,83357360,11870,11870,11870,11870,0
20240223,110300,83357360,11870,11870,11870,11870,1
20240223,110200,83345490,11870,11880,11880,11870,23
20240223,110100,83072430,11870,11870,11870,11870,6
20240223,110000,83001210,11880,11880,11880,11880,0
20240223,105900,83001210,11880,11880,11880,11880,0
20240223,105800,83001210,11880,11880,11880,11880,0
20240223,105700,83001210,11880,11880,11880,11880,0
20240223,105600,83001210,11880,11880,11880,11880,0
20240223,105500,83001210,11880,11880,11880,11880,0
20240223,105400,83001210,11880,11880,11880,11880,1
20240223,105300,82989330,11880,11880,11880,11880,0
20240223,105200,82989330,11880,11880,11880,11880,51
20240223,105100,82383450,11920,11920,11920,11920,1
20240223,105000,82371530,11920,11920,11920,11920,0
20240223,104900,82371530,11920,11920,11920,11920,0
20240223,104800,82371530,11920,11920,11920,11920,0
20240223,104700,82371530,11920,11920,11920,11920,0
20240223,104600,82371530,11920,11920,11920,11920,0
20240223,104500,82371530,11920,11920,11920,11920,10
20240223,104400,82252330,11890,11890,11890,11890,102
20240223,104300,81039550,11930,11930,11930,11930,0
20240223,104200,81039550,11930,11930,11930,11930,0
20240223,104100,81039550,11930,11930,11930,11930,0
20240223,104000,81039550,11930,11930,11930,11930,0
20240223,103900,81039550,11930,11930,11930,11930,0
20240223,103800,81039550,11930,11930,11930,11930,0
20240223,103700,81039550,11930,11930,11930,11930,0
20240223,103600,81039550,11930,11930,11930,11930,0
20240223,103500,81039550,11930,11930,11930,11930,0
20240223,103400,81039550,11930,11930,11930,11930,9
20240223,103300,80932180,11900,11900,11900,11900,0
20240223,103200,80932180,11900,11900,11900,11900,115
20240223,103100,79563680,11900,11900,11900,11900,2
20240223,103000,79539880,11940,11940,11940,11940,0
20240223,102900,79539880,11940,11940,11940,11940,0
20240223,102800,79539880,11940,11940,11940,11940,0
20240223,102700,79539880,11940,11940,11940,11940,0
20240223,102600,79539880,11940,11940,11940,11940,0
20240223,102500,79539880,11940,11950,11950,11940,4
20240223,102400,79492110,11930,11930,11930,11930,306
20240223,102300,75841530,11920,11920,11920,11920,89
20240223,102200,74780650,11920,11920,11920,11920,0
20240223,102100,74780650,11920,11920,11920,11920,0
20240223,102000,74780650,11920,11920,11920,11920,0
20240223,101900,74780650,11920,11870,11920,11870,4
20240223,101800,74733070,11870,11870,11870,11870,0
20240223,101700,74733070,11870,11870,11870,11870,0
20240223,101600,74733070,11870,11870,11870,11870,100
20240223,101500,73546070,11870,11870,11870,11870,30
20240223,101400,73189970,11890,11890,11890,11890,180
20240223,101300,71049770,11890,11870,11890,11870,40
20240223,101200,70574880,11870,11870,11870,11870,0
20240223,101100,70574880,11870,11870,11870,11870,0
20240223,101000,70574880,11870,11870,11870,11870,439
20240223,100900,65363950,11870,11870,11870,11870,5
20240223,100800,65304600,11870,11840,11870,11840,5
20240223,100700,65245340,11830,11830,11830,11830,0
20240223,100600,65245340,11830,11830,11830,11830,0
20240223,100500,65245340,11830,11830,11830,11830,0
20240223,100400,65245340,11830,11830,11830,11830,2
20240223,100300,65221680,11870,11870,11870,11870,1
20240223,100200,65209810,11870,11870,11870,11870,0
20240223,100100,65209810,11870,11870,11870,11870,0
20240223,100000,65209810,11870,11870,11870,11870,0
20240223,095900,65209810,11870,11870,11870,11870,15
20240223,095800,65031760,11870,11830,11870,11830,4
20240223,095700,64984360,11830,11830,11830,11830,0
20240223,095600,64984360,11830,11830,11830,11830,0
20240223,095500,64984360,11830,11850,11850,11830,3
20240223,095400,64948840,11820,11820,11820,11820,0
20240223,095300,64948840,11820,11820,11820,11820,0
20240223,095200,64948840,11820,11820,11820,11820,0
20240223,095100,64948840,11820,11830,11830,11820,255
20240223,095000,61932590,11830,11830,11830,11830,0
20240223,094900,61932590,11830,11830,11830,11830,0
20240223,094800,61932590,11830,11830,11830,11830,0
20240223,094700,61932590,11830,11830,11830,11830,100
20240223,094600,60749590,11820,11820,11820,11820,24
20240223,094500,60465910,11820,11820,11820,11820,10
20240223,094400,60347710,11820,11830,11830,11820,557
20240223,094300,53763460,11830,11830,11830,11830,0
20240223,094200,53763460,11830,11830,11830,11830,50
20240223,094100,53171960,11830,11830,11830,11830,200
20240223,094000,50805960,11830,11830,11830,11830,120
20240223,093900,49386360,11840,11840,11840,11840,0
20240223,093800,49386360,11840,11840,11840,11840,82
20240223,093700,48415480,11850,11850,11850,11850,100
20240223,093600,47230480,11870,11870,11870,11870,0
20240223,093500,47230480,11870,11870,11870,11870,0
20240223,093400,47230480,11870,11870,11870,11870,1
20240223,093300,47218610,11840,11880,11880,11840,85
20240223,093200,46211010,11880,11880,11880,11880,3
20240223,093100,46175370,11830,11830,11830,11830,152
20240223,093000,44377210,11830,11840,11840,11830,30
20240223,092900,44022050,11830,11830,11830,11830,0
20240223,092800,44022050,11830,11830,11830,11830,0
20240223,092700,44022050,11830,11830,11830,11830,0
20240223,092600,44022050,11830,11830,11890,11830,121
20240223,092500,42590320,11830,11840,11840,11830,107
20240223,092400,41324410,11890,11890,11890,11890,0
20240223,092300,41324410,11890,11890,11890,11890,0
20240223,092200,41324410,11890,11890,11890,11890,0
20240223,092100,41324410,11890,11890,11890,11890,0
20240223,092000,41324410,11890,11890,11890,11890,1
20240223,091900,41312520,11830,11830,11830,11830,20
20240223,091800,41075920,11830,11830,11830,11830,0
20240223,091700,41075920,11830,11840,11840,11830,162
20240223,091600,39158610,11840,11850,11850,11840,85
20240223,091500,38151500,11890,11890,11890,11890,1
20240223,091400,38139610,11890,11880,11890,11880,22
20240223,091300,37878130,11880,11880,11880,11880,50
20240223,091200,37284130,11890,11890,11890,11890,0
20240223,091100,37284130,11890,11890,11890,11890,0
20240223,091000,37284130,11890,11870,11890,11870,101
20240223,090900,36083950,11880,11880,11880,11880,55
20240223,090800,35430550,11890,11860,11890,11860,50
20240223,090700,34836770,11860,11860,11860,11860,20
20240223,090600,34599570,11860,11860,11860,11860,120
20240223,090500,33176370,11860,11860,11860,11860,10
20240223,090400,33057770,11860,11860,11860,11860,100
20240223,090300,31871770,11810,11810,11810,11810,20
20240223,090200,31635570,11810,11810,11810,11810,0
20240223,090100,31635570,11810,11810,11810,11800,94
20240223,090000,30525750,11810,11850,11950,11810,2576