KissMeData/034300/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191500,109302700,11530,11530,11530,11530,84
20240223,191400,109302700,11530,11530,11530,11530,0
20240223,191300,109302700,11530,11530,11530,11530,0
20240223,191200,109302700,11530,11530,11530,11530,0
20240223,191100,109302700,11530,11530,11530,11530,0
20240223,191000,109302700,11530,11530,11530,11530,0
20240223,190900,109302700,11530,11530,11530,11530,0
20240223,190800,109302700,11530,11530,11530,11530,0
20240223,190700,109302700,11530,11530,11530,11530,0
20240223,190600,109302700,11530,11530,11530,11530,0
20240223,190500,109302700,11530,11530,11530,11530,0
20240223,190400,109302700,11530,11530,11530,11530,0
20240223,190300,109302700,11530,11530,11530,11530,0
20240223,190200,109302700,11530,11530,11530,11530,0
20240223,190100,109302700,11530,11530,11530,11530,0
20240223,190000,109302700,11530,11530,11530,11530,0
20240223,185900,109302700,11530,11530,11530,11530,0
20240223,185800,109302700,11530,11530,11530,11530,0
20240223,185700,109302700,11530,11530,11530,11530,0
20240223,185600,109302700,11530,11530,11530,11530,0
20240223,185500,109302700,11530,11530,11530,11530,0
20240223,185400,109302700,11530,11530,11530,11530,0
20240223,185300,109302700,11530,11530,11530,11530,0
20240223,185200,109302700,11530,11530,11530,11530,0
20240223,185100,109302700,11530,11530,11530,11530,0
20240223,185000,109302700,11530,11530,11530,11530,0
20240223,184900,109302700,11530,11530,11530,11530,0
20240223,184800,109302700,11530,11530,11530,11530,0
20240223,184700,109302700,11530,11530,11530,11530,0
20240223,184600,109302700,11530,11530,11530,11530,0
20240223,184500,109302700,11530,11530,11530,11530,84
20240223,184400,109302700,11530,11530,11530,11530,0
20240223,184300,109302700,11530,11530,11530,11530,0
20240223,184200,109302700,11530,11530,11530,11530,0
20240223,184100,109302700,11530,11530,11530,11530,0
20240223,184000,109302700,11530,11530,11530,11530,0
20240223,183900,109302700,11530,11530,11530,11530,0
20240223,183800,109302700,11530,11530,11530,11530,0
20240223,183700,109302700,11530,11530,11530,11530,0
20240223,183600,109302700,11530,11530,11530,11530,0
20240223,183500,109302700,11530,11530,11530,11530,0
20240223,183400,109302700,11530,11530,11530,11530,0
20240223,183300,109302700,11530,11530,11530,11530,0
20240223,183200,109302700,11530,11530,11530,11530,0
20240223,183100,109302700,11530,11530,11530,11530,0
20240223,183000,109302700,11530,11530,11530,11530,0
20240223,182900,109302700,11530,11530,11530,11530,0
20240223,182800,109302700,11530,11530,11530,11530,0
20240223,182700,109302700,11530,11530,11530,11530,0
20240223,182600,109302700,11530,11530,11530,11530,0
20240223,182500,109302700,11530,11530,11530,11530,0
20240223,182400,109302700,11530,11530,11530,11530,0
20240223,182300,109302700,11530,11530,11530,11530,0
20240223,182200,109302700,11530,11530,11530,11530,0
20240223,182100,109302700,11530,11530,11530,11530,0
20240223,182000,109302700,11530,11530,11530,11530,0
20240223,181900,109302700,11530,11530,11530,11530,0
20240223,181800,109302700,11530,11530,11530,11530,0
20240223,181700,109302700,11530,11530,11530,11530,0
20240223,181600,109302700,11530,11530,11530,11530,0
20240223,181500,109302700,11530,11530,11530,11530,84
20240223,181400,109302700,11530,11530,11530,11530,0
20240223,181300,109302700,11530,11530,11530,11530,0
20240223,181200,109302700,11530,11530,11530,11530,0
20240223,181100,109302700,11530,11530,11530,11530,0
20240223,181000,109302700,11530,11530,11530,11530,0
20240223,180900,109302700,11530,11530,11530,11530,0
20240223,180800,109302700,11530,11530,11530,11530,0
20240223,180700,109302700,11530,11530,11530,11530,0
20240223,180600,109302700,11530,11530,11530,11530,0
20240223,180500,109302700,11530,11530,11530,11530,0
20240223,180400,109302700,11530,11530,11530,11530,0
20240223,180300,109302700,11530,11530,11530,11530,0
20240223,180200,109302700,11530,11530,11530,11530,0
20240223,180100,109302700,11530,11530,11530,11530,0
20240223,180000,109302700,11530,11530,11530,11530,0
20240223,175900,109302700,11530,11530,11530,11530,0
20240223,175800,109302700,11530,11530,11530,11530,0
20240223,175700,109302700,11530,11530,11530,11530,0
20240223,175600,109302700,11530,11530,11530,11530,0
20240223,175500,109302700,11530,11530,11530,11530,0
20240223,175400,109302700,11530,11530,11530,11530,0
20240223,175300,109302700,11530,11530,11530,11530,0
20240223,175200,109302700,11530,11530,11530,11530,0
20240223,175100,109302700,11530,11530,11530,11530,0
20240223,175000,109302700,11530,11530,11530,11530,0
20240223,174900,109302700,11530,11530,11530,11530,0
20240223,174800,109302700,11530,11530,11530,11530,0
20240223,174700,109302700,11530,11530,11530,11530,0
20240223,174600,109302700,11530,11530,11530,11530,0
20240223,174500,109302700,11530,11530,11530,11530,84
20240223,174400,109302700,11530,11530,11530,11530,0
20240223,174300,109302700,11530,11530,11530,11530,0
20240223,174200,109302700,11530,11530,11530,11530,0
20240223,174100,109302700,11530,11530,11530,11530,0
20240223,174000,109302700,11530,11530,11530,11530,0
20240223,173900,109302700,11530,11530,11530,11530,0
20240223,173800,109302700,11530,11530,11530,11530,0
20240223,173700,109302700,11530,11530,11530,11530,0
20240223,173600,109302700,11530,11530,11530,11530,0
20240223,173500,109302700,11530,11530,11530,11530,0
20240223,173400,109302700,11530,11530,11530,11530,0
20240223,173300,109302700,11530,11530,11530,11530,0
20240223,173200,109302700,11530,11530,11530,11530,0
20240223,173100,109302700,11530,11530,11530,11530,0
20240223,173000,109302700,11530,11530,11530,11530,0
20240223,172900,109302700,11530,11530,11530,11530,0
20240223,172800,109302700,11530,11530,11530,11530,0
20240223,172700,109302700,11530,11530,11530,11530,0
20240223,172600,109302700,11530,11530,11530,11530,0
20240223,172500,109302700,11530,11530,11530,11530,0
20240223,172400,109302700,11530,11530,11530,11530,0
20240223,172300,109302700,11530,11530,11530,11530,0
20240223,172200,109302700,11530,11530,11530,11530,0
20240223,172100,109302700,11530,11530,11530,11530,0
20240223,172000,109302700,11530,11530,11530,11530,0
20240223,171900,109302700,11530,11530,11530,11530,0
20240223,171800,109302700,11530,11530,11530,11530,0
20240223,171700,109302700,11530,11530,11530,11530,0
20240223,171600,109302700,11530,11530,11530,11530,0
20240223,171500,109302700,11530,11530,11530,11530,84
20240223,171400,109302700,11530,11530,11530,11530,0
20240223,171300,109302700,11530,11530,11530,11530,0
20240223,171200,109302700,11530,11530,11530,11530,0
20240223,171100,109302700,11530,11530,11530,11530,0
20240223,171000,109302700,11530,11530,11530,11530,0
20240223,170900,109302700,11530,11530,11530,11530,0
20240223,170800,109302700,11530,11530,11530,11530,0
20240223,170700,109302700,11530,11530,11530,11530,0
20240223,170600,109302700,11530,11530,11530,11530,0
20240223,170500,109302700,11530,11530,11530,11530,0
20240223,170400,109302700,11530,11530,11530,11530,0
20240223,170300,109302700,11530,11530,11530,11530,0
20240223,170200,109302700,11530,11530,11530,11530,0
20240223,170100,109302700,11530,11530,11530,11530,0
20240223,170000,109302700,11530,11530,11530,11530,0
20240223,165900,109302700,11530,11530,11530,11530,0
20240223,165800,109302700,11530,11530,11530,11530,0
20240223,165700,109302700,11530,11530,11530,11530,0
20240223,165600,109302700,11530,11530,11530,11530,0
20240223,165500,109302700,11530,11530,11530,11530,0
20240223,165400,109302700,11530,11530,11530,11530,0
20240223,165300,109302700,11530,11530,11530,11530,0
20240223,165200,109302700,11530,11530,11530,11530,0
20240223,165100,109302700,11530,11530,11530,11530,0
20240223,165000,109302700,11530,11530,11530,11530,0
20240223,164900,109302700,11530,11530,11530,11530,0
20240223,164800,109302700,11530,11530,11530,11530,0
20240223,164700,109302700,11530,11530,11530,11530,0
20240223,164600,109302700,11530,11530,11530,11530,0
20240223,164500,109302700,11530,11530,11530,11530,84
20240223,164400,109302700,11530,11530,11530,11530,0
20240223,164300,109302700,11530,11530,11530,11530,0
20240223,164200,109302700,11530,11530,11530,11530,0
20240223,164100,109302700,11530,11530,11530,11530,0
20240223,164000,109302700,11530,11530,11530,11530,0
20240223,163900,109302700,11530,11530,11530,11530,0
20240223,163800,109302700,11530,11530,11530,11530,0
20240223,163700,109302700,11530,11530,11530,11530,0
20240223,163600,109302700,11530,11530,11530,11530,0
20240223,163500,109302700,11530,11530,11530,11530,0
20240223,163400,109302700,11530,11530,11530,11530,0
20240223,163300,109302700,11530,11530,11530,11530,0
20240223,163200,109302700,11530,11530,11530,11530,0
20240223,163100,109302700,11530,11530,11530,11530,0
20240223,163000,109302700,11530,11530,11530,11530,0
20240223,162900,109302700,11530,11530,11530,11530,0
20240223,162800,109302700,11530,11530,11530,11530,0
20240223,162700,109302700,11530,11530,11530,11530,0
20240223,162600,109302700,11530,11530,11530,11530,0
20240223,162500,109302700,11530,11530,11530,11530,0
20240223,162400,109302700,11530,11530,11530,11530,0
20240223,162300,109302700,11530,11530,11530,11530,0
20240223,162200,109302700,11530,11530,11530,11530,0
20240223,162100,109302700,11530,11530,11530,11530,0
20240223,162000,109302700,11530,11530,11530,11530,0
20240223,161900,109302700,11530,11530,11530,11530,0
20240223,161800,109302700,11530,11530,11530,11530,0
20240223,161700,109302700,11530,11530,11530,11530,0
20240223,161600,109302700,11530,11530,11530,11530,0
20240223,161500,109302700,11530,11530,11530,11530,84
20240223,161400,109302700,11530,11530,11530,11530,0
20240223,161300,109302700,11530,11530,11530,11530,0
20240223,161200,109302700,11530,11530,11530,11530,0
20240223,161100,109302700,11530,11530,11530,11530,0
20240223,161000,109302700,11530,11530,11530,11530,0
20240223,160900,109302700,11530,11530,11530,11530,0
20240223,160800,109302700,11530,11530,11530,11530,0
20240223,160700,109302700,11530,11530,11530,11530,0
20240223,160600,109302700,11530,11530,11530,11530,0
20240223,160500,109302700,11530,11530,11530,11530,0
20240223,160400,109302700,11530,11530,11530,11530,0
20240223,160300,109302700,11530,11530,11530,11530,0
20240223,160200,109302700,11530,11530,11530,11530,0
20240223,160100,109302700,11530,11530,11530,11530,0
20240223,160000,109302700,11530,11530,11530,11530,0
20240223,155900,109302700,11530,11530,11530,11530,0
20240223,155800,109302700,11530,11530,11530,11530,0
20240223,155700,109302700,11530,11530,11530,11530,0
20240223,155600,109302700,11530,11530,11530,11530,0
20240223,155500,109302700,11530,11530,11530,11530,0
20240223,155400,109302700,11530,11530,11530,11530,0
20240223,155300,109302700,11530,11530,11530,11530,0
20240223,155200,109302700,11530,11530,11530,11530,0
20240223,155100,109302700,11530,11530,11530,11530,0
20240223,155000,109302700,11530,11530,11530,11530,0
20240223,154900,109302700,11530,11530,11530,11530,0
20240223,154800,109302700,11530,11530,11530,11530,0
20240223,154700,109302700,11530,11530,11530,11530,0
20240223,154600,109302700,11530,11530,11530,11530,0
20240223,154500,109302700,11530,11530,11530,11530,84
20240223,154400,109302700,11530,11530,11530,11530,0
20240223,154300,109302700,11530,11530,11530,11530,0
20240223,154200,109302700,11530,11530,11530,11530,0
20240223,154100,109302700,11530,11530,11530,11530,0
20240223,154000,109302700,11530,11530,11530,11530,0
20240223,153900,109302700,11530,11530,11530,11530,0
20240223,153800,109302700,11530,11530,11530,11530,0
20240223,153700,109302700,11530,11530,11530,11530,0
20240223,153600,109302700,11530,11530,11530,11530,0
20240223,153500,109302700,11530,11530,11530,11530,0
20240223,153400,109302700,11530,11530,11530,11530,0
20240223,153300,109302700,11530,11530,11530,11530,0
20240223,153200,109302700,11530,11530,11530,11530,0
20240223,153100,109302700,11530,11530,11530,11530,0
20240223,153000,109302700,11530,11530,11530,11530,84
20240223,152900,108334180,11590,11590,11590,11590,0
20240223,152800,108334180,11590,11590,11590,11590,0
20240223,152700,108334180,11590,11590,11590,11590,0
20240223,152600,108334180,11590,11590,11590,11590,0
20240223,152500,108334180,11590,11590,11590,11590,0
20240223,152400,108334180,11590,11590,11590,11590,0
20240223,152300,108334180,11590,11590,11590,11590,0
20240223,152200,108334180,11590,11590,11590,11590,0
20240223,152100,108334180,11590,11590,11590,11590,0
20240223,152000,108334180,11590,11590,11590,11590,0
20240223,151900,108334180,11590,11590,11590,11590,17
20240223,151800,108137150,11750,11750,11750,11750,0
20240223,151700,108137150,11750,11750,11750,11750,0
20240223,151600,108137150,11750,11750,11750,11750,0
20240223,151500,108137150,11750,11750,11750,11750,0
20240223,151400,108137150,11750,11750,11750,11750,0
20240223,151300,108137150,11750,11750,11750,11750,0
20240223,151200,108137150,11750,11750,11750,11750,0
20240223,151100,108137150,11750,11750,11750,11750,0
20240223,151000,108137150,11750,11580,11750,11580,34
20240223,150900,107740510,11580,11640,11640,11580,27
20240223,150800,107426290,11640,11640,11640,11640,0
20240223,150700,107426290,11640,11640,11640,11640,3
20240223,150600,107391370,11640,11640,11640,11640,0
20240223,150500,107391370,11640,11640,11640,11640,0
20240223,150400,107391370,11640,11640,11640,11640,0
20240223,150300,107391370,11640,11640,11640,11640,0
20240223,150200,107391370,11640,11640,11640,11640,0
20240223,150100,107391370,11640,11640,11640,11640,0
20240223,150000,107391370,11640,11640,11640,11640,1
20240223,145900,107379730,11580,11580,11580,11580,0
20240223,145800,107379730,11580,11580,11580,11580,1
20240223,145700,107368150,11580,11580,11580,11580,0
20240223,145600,107368150,11580,11580,11580,11580,0
20240223,145500,107368150,11580,11580,11580,11580,10
20240223,145400,107252350,11580,11580,11580,11580,8
20240223,145300,107159710,11570,11570,11570,11570,0
20240223,145200,107159710,11570,11570,11570,11570,0
20240223,145100,107159710,11570,11570,11570,11570,28
20240223,145000,106835750,11560,11560,11560,11560,0
20240223,144900,106835750,11560,11560,11560,11560,0
20240223,144800,106835750,11560,11610,11610,11560,50
20240223,144700,106257350,11640,11640,11640,11640,1
20240223,144600,106245710,11630,11630,11630,11630,0
20240223,144500,106245710,11630,11630,11630,11630,30
20240223,144400,105896810,11640,11640,11640,11640,10
20240223,144300,105780410,11630,11630,11630,11630,0
20240223,144200,105780410,11630,11630,11630,11630,0
20240223,144100,105780410,11630,11630,11630,11630,0
20240223,144000,105780410,11630,11630,11630,11630,0
20240223,143900,105780410,11630,11660,11660,11630,231
20240223,143800,103088480,11670,11670,11670,11670,0
20240223,143700,103088480,11670,11670,11670,11670,0
20240223,143600,103088480,11670,11670,11670,11670,50
20240223,143500,102504980,11750,11750,11750,11750,0
20240223,143400,102504980,11750,11750,11750,11750,0
20240223,143300,102504980,11750,11750,11750,11750,0
20240223,143200,102504980,11750,11750,11750,11750,0
20240223,143100,102504980,11750,11750,11750,11750,0
20240223,143000,102504980,11750,11750,11750,11750,0
20240223,142900,102504980,11750,11750,11750,11750,0
20240223,142800,102504980,11750,11750,11750,11750,85
20240223,142700,101506230,11730,11730,11730,11730,0
20240223,142600,101506230,11730,11720,11730,11720,4
20240223,142500,101459340,11720,11720,11720,11720,0
20240223,142400,101459340,11720,11720,11720,11720,0
20240223,142300,101459340,11720,11720,11720,11720,0
20240223,142200,101459340,11720,11720,11720,11720,0
20240223,142100,101459340,11720,11720,11720,11720,17
20240223,142000,101260100,11720,11720,11720,11720,0
20240223,141900,101260100,11720,11720,11720,11720,0
20240223,141800,101260100,11720,11720,11720,11720,0
20240223,141700,101260100,11720,11720,11720,11720,0
20240223,141600,101260100,11720,11720,11720,11720,0
20240223,141500,101260100,11720,11720,11720,11720,0
20240223,141400,101260100,11720,11720,11720,11720,11
20240223,141300,101131180,11720,11720,11720,11720,3
20240223,141200,101096020,11670,11670,11670,11670,0
20240223,141100,101096020,11670,11670,11670,11670,0
20240223,141000,101096020,11670,11670,11670,11670,0
20240223,140900,101096020,11670,11670,11670,11670,0
20240223,140800,101096020,11670,11670,11670,11670,0
20240223,140700,101096020,11670,11670,11670,11670,0
20240223,140600,101096020,11670,11670,11670,11670,0
20240223,140500,101096020,11670,11670,11670,11670,62
20240223,140400,100372480,11670,11670,11670,11670,0
20240223,140300,100372480,11670,11670,11670,11670,0
20240223,140200,100372480,11670,11670,11670,11670,0
20240223,140100,100372480,11670,11670,11670,11670,0
20240223,140000,100372480,11670,11670,11670,11670,0
20240223,135900,100372480,11670,11670,11670,11670,3
20240223,135800,100337470,11670,11670,11670,11670,0
20240223,135700,100337470,11670,11670,11670,11670,0
20240223,135600,100337470,11670,11730,11730,11670,59
20240223,135500,99646700,11730,11730,11730,11730,2
20240223,135400,99623240,11740,11750,11750,11740,235
20240223,135300,96863480,11740,11740,11740,11740,0
20240223,135200,96863480,11740,11740,11740,11740,0
20240223,135100,96863480,11740,11740,11740,11740,0
20240223,135000,96863480,11740,11740,11740,11740,0
20240223,134900,96863480,11740,11740,11740,11740,0
20240223,134800,96863480,11740,11740,11740,11740,0
20240223,134700,96863480,11740,11750,11750,11740,40
20240223,134600,96393830,11790,11790,11790,11790,0
20240223,134500,96393830,11790,11790,11790,11790,0
20240223,134400,96393830,11790,11790,11790,11790,0
20240223,134300,96393830,11790,11790,11790,11790,0
20240223,134200,96393830,11790,11790,11790,11790,0
20240223,134100,96393830,11790,11790,11790,11790,0
20240223,134000,96393830,11790,11790,11790,11790,0
20240223,133900,96393830,11790,11790,11790,11790,0
20240223,133800,96393830,11790,11790,11790,11790,0
20240223,133700,96393830,11790,11790,11790,11790,0
20240223,133600,96393830,11790,11790,11790,11790,1
20240223,133500,96382040,11800,11800,11800,11800,0
20240223,133400,96382040,11800,11800,11800,11800,0
20240223,133300,96382040,11800,11800,11800,11800,0
20240223,133200,96382040,11800,11800,11800,11800,0
20240223,133100,96382040,11800,11800,11800,11800,0
20240223,133000,96382040,11800,11800,11800,11800,89
20240223,132900,95331840,11800,11800,11800,11800,0
20240223,132800,95331840,11800,11800,11800,11800,0
20240223,132700,95331840,11800,11800,11800,11800,0
20240223,132600,95331840,11800,11800,11800,11800,0
20240223,132500,95331840,11800,11800,11800,11800,0
20240223,132400,95331840,11800,11800,11800,11800,0
20240223,132300,95331840,11800,11800,11800,11800,0
20240223,132200,95331840,11800,11800,11800,11800,0
20240223,132100,95331840,11800,11800,11800,11800,0
20240223,132000,95331840,11800,11800,11800,11800,0
20240223,131900,95331840,11800,11800,11800,11800,0
20240223,131800,95331840,11800,11800,11800,11800,0
20240223,131700,95331840,11800,11800,11800,11800,0
20240223,131600,95331840,11800,11800,11800,11800,0
20240223,131500,95331840,11800,11800,11800,11800,0
20240223,131400,95331840,11800,11800,11800,11800,0
20240223,131300,95331840,11800,11800,11800,11800,2
20240223,131200,95308240,11810,11810,11810,11810,0
20240223,131100,95308240,11810,11810,11810,11810,0
20240223,131000,95308240,11810,11810,11810,11810,0
20240223,130900,95308240,11810,11810,11810,11810,0
20240223,130800,95308240,11810,11800,11810,11800,32
20240223,130700,94930420,11730,11730,11730,11730,0
20240223,130600,94930420,11730,11730,11730,11730,0
20240223,130500,94930420,11730,11730,11730,11730,0
20240223,130400,94930420,11730,11730,11730,11730,0
20240223,130300,94930420,11730,11740,11740,11730,36
20240223,130200,94507870,11820,11820,11820,11820,0
20240223,130100,94507870,11820,11820,11820,11820,0
20240223,130000,94507870,11820,11820,11820,11820,1
20240223,125900,94496050,11740,11740,11740,11740,2
20240223,125800,94472570,11750,11750,11750,11750,0
20240223,125700,94472570,11750,11750,11750,11750,1
20240223,125600,94460820,11740,11740,11740,11740,0
20240223,125500,94460820,11740,11740,11740,11740,0
20240223,125400,94460820,11740,11730,11740,11730,497
20240223,125300,88630440,11730,11730,11730,11730,0
20240223,125200,88630440,11730,11730,11730,11730,0
20240223,125100,88630440,11730,11750,11750,11730,60
20240223,125000,87925460,11880,11880,11880,11880,0
20240223,124900,87925460,11880,11880,11880,11880,0
20240223,124800,87925460,11880,11880,11880,11880,0
20240223,124700,87925460,11880,11880,11880,11880,0
20240223,124600,87925460,11880,11880,11880,11880,1
20240223,124500,87913580,11880,11880,11880,11880,0
20240223,124400,87913580,11880,11840,11880,11840,10
20240223,124300,87794970,11890,11850,11900,11840,15
20240223,124200,87616940,11880,11890,11890,11880,34
20240223,124100,87212820,11900,11810,11900,11810,78
20240223,124000,86286280,11750,11750,11750,11750,0
20240223,123900,86286280,11750,11750,11750,11750,0
20240223,123800,86286280,11750,11750,11750,11750,0
20240223,123700,86286280,11750,11750,11750,11750,0
20240223,123600,86286280,11750,11750,11750,11750,0
20240223,123500,86286280,11750,11750,11750,11750,0
20240223,123400,86286280,11750,11750,11750,11750,12
20240223,123300,86145280,11790,11790,11790,11790,0
20240223,123200,86145280,11790,11790,11790,11790,0
20240223,123100,86145280,11790,11820,11820,11790,4
20240223,123000,86098090,11820,11820,11820,11820,2
20240223,122900,86074450,11760,11760,11760,11760,0
20240223,122800,86074450,11760,11760,11760,11760,28
20240223,122700,85745170,11780,11850,11850,11780,57
20240223,122600,85073500,11780,11780,11780,11780,1
20240223,122500,85061720,11950,11950,11950,11950,0
20240223,122400,85061720,11950,11950,11950,11950,0
20240223,122300,85061720,11950,11890,11950,11890,50
20240223,122200,84465340,11940,11940,11940,11940,22
20240223,122100,84202660,11950,11950,11950,11950,197
20240223,122000,81848510,11950,11850,11950,11850,140
20240223,121900,80180930,11800,11780,11800,11780,61
20240223,121800,79462190,11770,11720,11770,11700,502
20240223,121700,73570590,11690,11680,11690,11680,11
20240223,121600,73442030,11570,11570,11570,11570,0
20240223,121500,73442030,11570,11570,11570,11570,0
20240223,121400,73442030,11570,11570,11570,11570,0
20240223,121300,73442030,11570,11570,11570,11570,0
20240223,121200,73442030,11570,11570,11570,11570,1
20240223,121100,73430460,11690,11650,11690,11650,82
20240223,121000,72473400,11590,11590,11590,11590,0
20240223,120900,72473400,11590,11590,11590,11590,0
20240223,120800,72473400,11590,11590,11590,11590,0
20240223,120700,72473400,11590,11590,11590,11590,5
20240223,120600,72415450,11560,11560,11560,11560,0
20240223,120500,72415450,11560,11560,11560,11560,52
20240223,120400,71814330,11560,11560,11560,11560,0
20240223,120300,71814330,11560,11560,11560,11560,0
20240223,120200,71814330,11560,11560,11560,11560,0
20240223,120100,71814330,11560,11560,11560,11560,18
20240223,120000,71606250,11570,11570,11570,11570,0
20240223,115900,71606250,11570,11570,11570,11570,3
20240223,115800,71571540,11560,11560,11560,11560,0
20240223,115700,71571540,11560,11560,11560,11560,0
20240223,115600,71571540,11560,11560,11560,11560,0
20240223,115500,71571540,11560,11560,11560,11560,1
20240223,115400,71559980,11570,11570,11570,11570,0
20240223,115300,71559980,11570,11570,11570,11570,5
20240223,115200,71502130,11570,11560,11570,11560,4
20240223,115100,71455860,11570,11560,11570,11560,10
20240223,115000,71340190,11560,11560,11560,11560,29
20240223,114900,71004950,11570,11570,11570,11570,0
20240223,114800,71004950,11570,11570,11570,11570,1
20240223,114700,70993380,11560,11560,11560,11560,5
20240223,114600,70935580,11560,11560,11560,11560,3
20240223,114500,70900900,11560,11560,11560,11560,151
20240223,114400,69155340,11560,11560,11560,11560,4
20240223,114300,69109100,11560,11560,11560,11560,0
20240223,114200,69109100,11560,11560,11560,11560,0
20240223,114100,69109100,11560,11560,11560,11560,0
20240223,114000,69109100,11560,11560,11560,11560,0
20240223,113900,69109100,11560,11560,11560,11560,56
20240223,113800,68461740,11500,11500,11500,11500,0
20240223,113700,68461740,11500,11500,11500,11500,0
20240223,113600,68461740,11500,11500,11500,11500,0
20240223,113500,68461740,11500,11500,11500,11500,0
20240223,113400,68461740,11500,11500,11500,11500,0
20240223,113300,68461740,11500,11500,11500,11500,94
20240223,113200,67380740,11500,11500,11500,11500,0
20240223,113100,67380740,11500,11500,11500,11500,29
20240223,113000,67047240,11500,11500,11500,11500,10
20240223,112900,66932240,11500,11500,11500,11500,0
20240223,112800,66932240,11500,11500,11500,11500,147
20240223,112700,65241740,11590,11590,11590,11590,0
20240223,112600,65241740,11590,11590,11590,11590,0
20240223,112500,65241740,11590,11590,11590,11590,0
20240223,112400,65241740,11590,11590,11590,11590,0
20240223,112300,65241740,11590,11590,11590,11590,0
20240223,112200,65241740,11590,11590,11590,11590,0
20240223,112100,65241740,11590,11590,11590,11590,0
20240223,112000,65241740,11590,11590,11590,11590,0
20240223,111900,65241740,11590,11590,11590,11590,0
20240223,111800,65241740,11590,11590,11590,11590,0
20240223,111700,65241740,11590,11590,11590,11590,0
20240223,111600,65241740,11590,11590,11590,11590,1
20240223,111500,65230150,11490,11490,11490,11490,1
20240223,111400,65218660,11600,11600,11600,11600,0
20240223,111300,65218660,11600,11500,11600,11500,419
20240223,111200,60389050,11500,11510,11510,11500,113
20240223,111100,59088430,11520,11520,11520,11520,240
20240223,111000,56323630,11520,11530,11530,11520,26
20240223,110900,56023860,11540,11540,11540,11540,0
20240223,110800,56023860,11540,11540,11540,11540,0
20240223,110700,56023860,11540,11540,11540,11540,1
20240223,110600,56012320,11540,11540,11540,11540,12
20240223,110500,55873840,11530,11530,11530,11530,0
20240223,110400,55873840,11530,11520,11530,11520,449
20240223,110300,50697020,11520,11530,11530,11520,127
20240223,110200,49232750,11530,11530,11530,11530,0
20240223,110100,49232750,11530,11530,11530,11530,0
20240223,110000,49232750,11530,11520,11530,11520,192
20240223,105900,47019270,11520,11560,11560,11520,845
20240223,105800,37275120,11550,11550,11550,11550,0
20240223,105700,37275120,11550,11550,11550,11550,0
20240223,105600,37275120,11550,11550,11550,11550,100
20240223,105500,36120120,11550,11550,11550,11550,0
20240223,105400,36120120,11550,11550,11550,11550,100
20240223,105300,34965120,11590,11590,11590,11590,0
20240223,105200,34965120,11590,11590,11590,11590,0
20240223,105100,34965120,11590,11590,11590,11590,10
20240223,105000,34849220,11590,11590,11590,11590,0
20240223,104900,34849220,11590,11590,11590,11590,6
20240223,104800,34779680,11590,11590,11590,11590,11
20240223,104700,34652190,11530,11530,11530,11530,0
20240223,104600,34652190,11530,11530,11530,11530,0
20240223,104500,34652190,11530,11530,11530,11530,0
20240223,104400,34652190,11530,11530,11530,11530,0
20240223,104300,34652190,11530,11530,11530,11530,75
20240223,104200,33787440,11520,11530,11530,11520,31
20240223,104100,33430020,11530,11530,11530,11530,0
20240223,104000,33430020,11530,11530,11530,11530,0
20240223,103900,33430020,11530,11530,11530,11530,0
20240223,103800,33430020,11530,11530,11530,11530,0
20240223,103700,33430020,11530,11530,11530,11530,0
20240223,103600,33430020,11530,11530,11530,11530,27
20240223,103500,33118710,11530,11530,11530,11530,0
20240223,103400,33118710,11530,11530,11530,11530,26
20240223,103300,32818930,11520,11520,11520,11520,0
20240223,103200,32818930,11520,11520,11520,11520,0
20240223,103100,32818930,11520,11520,11520,11520,27
20240223,103000,32507890,11520,11520,11520,11520,0
20240223,102900,32507890,11520,11520,11520,11520,0
20240223,102800,32507890,11520,11520,11520,11520,3
20240223,102700,32473330,11510,11510,11510,11510,0
20240223,102600,32473330,11510,11510,11510,11510,3
20240223,102500,32438800,11540,11550,11550,11540,4
20240223,102400,32392610,11540,11540,11540,11540,29
20240223,102300,32057950,11540,11540,11540,11540,58
20240223,102200,31388630,11450,11490,11490,11450,110
20240223,102100,30127060,11650,11600,11720,11230,1419
20240223,102000,13833110,11590,11590,11590,11590,0
20240223,101900,13833110,11590,11590,11590,11590,21
20240223,101800,13589720,11590,11590,11590,11590,40
20240223,101700,13126120,11600,11650,11650,11600,206
20240223,101600,10733410,11630,11640,11640,11630,9
20240223,101500,10628720,11650,11650,11650,11650,0
20240223,101400,10628720,11650,11650,11650,11650,0
20240223,101300,10628720,11650,11650,11650,11650,0
20240223,101200,10628720,11650,11650,11650,11650,0
20240223,101100,10628720,11650,11650,11650,11650,31
20240223,101000,10267570,11650,11650,11650,11650,0
20240223,100900,10267570,11650,11650,11650,11650,0
20240223,100800,10267570,11650,11650,11650,11650,0
20240223,100700,10267570,11650,11650,11650,11650,0
20240223,100600,10267570,11650,11690,11690,11650,313
20240223,100500,6614830,11690,11700,11700,11690,38
20240223,100400,6170240,11740,11740,11740,11740,1
20240223,100300,6158500,11750,11750,11750,11750,0
20240223,100200,6158500,11750,11750,11750,11750,0
20240223,100100,6158500,11750,11750,11750,11750,0
20240223,100000,6158500,11750,11750,11750,11750,0
20240223,095900,6158500,11750,11750,11750,11750,0
20240223,095800,6158500,11750,11750,11750,11750,0
20240223,095700,6158500,11750,11750,11750,11750,0
20240223,095600,6158500,11750,11750,11750,11750,0
20240223,095500,6158500,11750,11750,11750,11750,1
20240223,095400,6146750,11720,11740,11740,11720,190
20240223,095300,3919920,11760,11760,11760,11760,0
20240223,095200,3919920,11760,11760,11760,11760,0
20240223,095100,3919920,11760,11760,11760,11760,0
20240223,095000,3919920,11760,11760,11760,11760,0
20240223,094900,3919920,11760,11760,11760,11760,5
20240223,094800,3861120,11720,11720,11720,11720,0
20240223,094700,3861120,11720,11720,11720,11720,0
20240223,094600,3861120,11720,11720,11720,11720,0
20240223,094500,3861120,11720,11720,11720,11720,0
20240223,094400,3861120,11720,11720,11720,11720,0
20240223,094300,3861120,11720,11720,11720,11720,0
20240223,094200,3861120,11720,11720,11720,11720,0
20240223,094100,3861120,11720,11720,11720,11720,51
20240223,094000,3263400,11720,11720,11720,11720,0
20240223,093900,3263400,11720,11720,11720,11720,0
20240223,093800,3263400,11720,11770,11770,11720,12
20240223,093700,3122510,11770,11770,11770,11770,4
20240223,093600,3075430,11740,11740,11740,11740,0
20240223,093500,3075430,11740,11740,11740,11740,12
20240223,093400,2934550,11720,11720,11720,11720,26
20240223,093300,2629830,11720,11720,11720,11720,1
20240223,093200,2618110,11720,11720,11720,11720,0
20240223,093100,2618110,11720,11690,11720,11690,14
20240223,093000,2454270,11690,11690,11690,11690,0
20240223,092900,2454270,11690,11690,11690,11690,0
20240223,092800,2454270,11690,11710,11710,11690,5
20240223,092700,2395790,11720,11730,11730,11720,6
20240223,092600,2325420,11670,11670,11670,11670,0
20240223,092500,2325420,11670,11670,11670,11670,0
20240223,092400,2325420,11670,11770,11770,11670,81
20240223,092300,1376700,11780,11780,11780,11780,5
20240223,092200,1317800,11770,11770,11770,11770,3
20240223,092100,1282490,11770,11770,11770,11770,1
20240223,092000,1270720,11770,11750,11770,11750,40
20240223,091900,800070,11780,11780,11780,11780,0
20240223,091800,800070,11780,11780,11780,11780,0
20240223,091700,800070,11780,11780,11780,11780,1
20240223,091600,788290,11640,11710,11800,11620,35
20240223,091500,379860,11840,11840,11840,11840,3
20240223,091400,344340,11840,11840,11840,11840,0
20240223,091300,344340,11840,11840,11840,11840,0
20240223,091200,344340,11840,11840,11840,11840,0
20240223,091100,344340,11840,11840,11840,11840,0
20240223,091000,344340,11840,11840,11840,11840,0
20240223,090900,344340,11840,11840,11840,11840,1
20240223,090800,332500,11850,11850,11850,11850,0
20240223,090700,332500,11850,11850,11850,11850,19
20240223,090600,107350,11920,11920,11920,11920,0
20240223,090500,107350,11920,11920,11920,11920,0
20240223,090400,107350,11920,11920,11920,11920,0
20240223,090300,107350,11920,11920,11920,11920,0
20240223,090200,107350,11920,11920,11920,11920,0
20240223,090100,107350,11920,11920,11990,11920,9
20240223,090000,0,11850,11850,11850,11850,0