KissMeData/040160/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192200,142020150,4070,4070,4070,4070,368
20240221,192100,142020150,4070,4070,4070,4070,0
20240221,192000,142020150,4070,4070,4070,4070,0
20240221,191900,142020150,4070,4070,4070,4070,0
20240221,191800,142020150,4070,4070,4070,4070,0
20240221,191700,142020150,4070,4070,4070,4070,0
20240221,191600,142020150,4070,4070,4070,4070,0
20240221,191500,142020150,4070,4070,4070,4070,0
20240221,191400,142020150,4070,4070,4070,4070,0
20240221,191300,142020150,4070,4070,4070,4070,0
20240221,191200,142020150,4070,4070,4070,4070,0
20240221,191100,142020150,4070,4070,4070,4070,0
20240221,191000,142020150,4070,4070,4070,4070,0
20240221,190900,142020150,4070,4070,4070,4070,0
20240221,190800,142020150,4070,4070,4070,4070,0
20240221,190700,142020150,4070,4070,4070,4070,0
20240221,190600,142020150,4070,4070,4070,4070,0
20240221,190500,142020150,4070,4070,4070,4070,0
20240221,190400,142020150,4070,4070,4070,4070,0
20240221,190300,142020150,4070,4070,4070,4070,0
20240221,190200,142020150,4070,4070,4070,4070,0
20240221,190100,142020150,4070,4070,4070,4070,0
20240221,190000,142020150,4070,4070,4070,4070,0
20240221,185900,142020150,4070,4070,4070,4070,0
20240221,185800,142020150,4070,4070,4070,4070,0
20240221,185700,142020150,4070,4070,4070,4070,0
20240221,185600,142020150,4070,4070,4070,4070,0
20240221,185500,142020150,4070,4070,4070,4070,0
20240221,185400,142020150,4070,4070,4070,4070,0
20240221,185300,142020150,4070,4070,4070,4070,0
20240221,185200,142020150,4070,4070,4070,4070,368
20240221,185100,142020150,4070,4070,4070,4070,0
20240221,185000,142020150,4070,4070,4070,4070,0
20240221,184900,142020150,4070,4070,4070,4070,0
20240221,184800,142020150,4070,4070,4070,4070,0
20240221,184700,142020150,4070,4070,4070,4070,0
20240221,184600,142020150,4070,4070,4070,4070,0
20240221,184500,142020150,4070,4070,4070,4070,0
20240221,184400,142020150,4070,4070,4070,4070,0
20240221,184300,142020150,4070,4070,4070,4070,0
20240221,184200,142020150,4070,4070,4070,4070,0
20240221,184100,142020150,4070,4070,4070,4070,0
20240221,184000,142020150,4070,4070,4070,4070,0
20240221,183900,142020150,4070,4070,4070,4070,0
20240221,183800,142020150,4070,4070,4070,4070,0
20240221,183700,142020150,4070,4070,4070,4070,0
20240221,183600,142020150,4070,4070,4070,4070,0
20240221,183500,142020150,4070,4070,4070,4070,0
20240221,183400,142020150,4070,4070,4070,4070,0
20240221,183300,142020150,4070,4070,4070,4070,0
20240221,183200,142020150,4070,4070,4070,4070,0
20240221,183100,142020150,4070,4070,4070,4070,0
20240221,183000,142020150,4070,4070,4070,4070,0
20240221,182900,142020150,4070,4070,4070,4070,0
20240221,182800,142020150,4070,4070,4070,4070,0
20240221,182700,142020150,4070,4070,4070,4070,0
20240221,182600,142020150,4070,4070,4070,4070,0
20240221,182500,142020150,4070,4070,4070,4070,0
20240221,182400,142020150,4070,4070,4070,4070,0
20240221,182300,142020150,4070,4070,4070,4070,0
20240221,182200,142020150,4070,4070,4070,4070,368
20240221,182100,142020150,4070,4070,4070,4070,0
20240221,182000,142020150,4070,4070,4070,4070,0
20240221,181900,142020150,4070,4070,4070,4070,0
20240221,181800,142020150,4070,4070,4070,4070,0
20240221,181700,142020150,4070,4070,4070,4070,0
20240221,181600,142020150,4070,4070,4070,4070,0
20240221,181500,142020150,4070,4070,4070,4070,0
20240221,181400,142020150,4070,4070,4070,4070,0
20240221,181300,142020150,4070,4070,4070,4070,0
20240221,181200,142020150,4070,4070,4070,4070,0
20240221,181100,142020150,4070,4070,4070,4070,0
20240221,181000,142020150,4070,4070,4070,4070,0
20240221,180900,142020150,4070,4070,4070,4070,0
20240221,180800,142020150,4070,4070,4070,4070,0
20240221,180700,142020150,4070,4070,4070,4070,0
20240221,180600,142020150,4070,4070,4070,4070,0
20240221,180500,142020150,4070,4070,4070,4070,0
20240221,180400,142020150,4070,4070,4070,4070,0
20240221,180300,142020150,4070,4070,4070,4070,0
20240221,180200,142020150,4070,4070,4070,4070,0
20240221,180100,142020150,4070,4070,4070,4070,0
20240221,180000,142020150,4070,4070,4070,4070,0
20240221,175900,142020150,4070,4070,4070,4070,0
20240221,175800,142020150,4070,4070,4070,4070,0
20240221,175700,142020150,4070,4070,4070,4070,0
20240221,175600,142020150,4070,4070,4070,4070,0
20240221,175500,142020150,4070,4070,4070,4070,0
20240221,175400,142020150,4070,4070,4070,4070,0
20240221,175300,142020150,4070,4070,4070,4070,0
20240221,175200,142020150,4070,4070,4070,4070,368
20240221,175100,142020150,4070,4070,4070,4070,0
20240221,175000,142020150,4070,4070,4070,4070,0
20240221,174900,142020150,4070,4070,4070,4070,0
20240221,174800,142020150,4070,4070,4070,4070,0
20240221,174700,142020150,4070,4070,4070,4070,0
20240221,174600,142020150,4070,4070,4070,4070,0
20240221,174500,142020150,4070,4070,4070,4070,0
20240221,174400,142020150,4070,4070,4070,4070,0
20240221,174300,142020150,4070,4070,4070,4070,0
20240221,174200,142020150,4070,4070,4070,4070,0
20240221,174100,142020150,4070,4070,4070,4070,0
20240221,174000,142020150,4070,4070,4070,4070,0
20240221,173900,142020150,4070,4070,4070,4070,0
20240221,173800,142020150,4070,4070,4070,4070,0
20240221,173700,142020150,4070,4070,4070,4070,0
20240221,173600,142020150,4070,4070,4070,4070,0
20240221,173500,142020150,4070,4070,4070,4070,0
20240221,173400,142020150,4070,4070,4070,4070,0
20240221,173300,142020150,4070,4070,4070,4070,0
20240221,173200,142020150,4070,4070,4070,4070,0
20240221,173100,142020150,4070,4070,4070,4070,0
20240221,173000,142020150,4070,4070,4070,4070,0
20240221,172900,142020150,4070,4070,4070,4070,0
20240221,172800,142020150,4070,4070,4070,4070,0
20240221,172700,142020150,4070,4070,4070,4070,0
20240221,172600,142020150,4070,4070,4070,4070,0
20240221,172500,142020150,4070,4070,4070,4070,0
20240221,172400,142020150,4070,4070,4070,4070,0
20240221,172300,142020150,4070,4070,4070,4070,0
20240221,172200,142020150,4070,4070,4070,4070,368
20240221,172100,142020150,4070,4070,4070,4070,0
20240221,172000,142020150,4070,4070,4070,4070,0
20240221,171900,142020150,4070,4070,4070,4070,0
20240221,171800,142020150,4070,4070,4070,4070,0
20240221,171700,142020150,4070,4070,4070,4070,0
20240221,171600,142020150,4070,4070,4070,4070,0
20240221,171500,142020150,4070,4070,4070,4070,0
20240221,171400,142020150,4070,4070,4070,4070,0
20240221,171300,142020150,4070,4070,4070,4070,0
20240221,171200,142020150,4070,4070,4070,4070,0
20240221,171100,142020150,4070,4070,4070,4070,0
20240221,171000,142020150,4070,4070,4070,4070,0
20240221,170900,142020150,4070,4070,4070,4070,0
20240221,170800,142020150,4070,4070,4070,4070,0
20240221,170700,142020150,4070,4070,4070,4070,0
20240221,170600,142020150,4070,4070,4070,4070,0
20240221,170500,142020150,4070,4070,4070,4070,0
20240221,170400,142020150,4070,4070,4070,4070,0
20240221,170300,142020150,4070,4070,4070,4070,0
20240221,170200,142020150,4070,4070,4070,4070,0
20240221,170100,142020150,4070,4070,4070,4070,0
20240221,170000,142020150,4070,4070,4070,4070,0
20240221,165900,142020150,4070,4070,4070,4070,0
20240221,165800,142020150,4070,4070,4070,4070,0
20240221,165700,142020150,4070,4070,4070,4070,0
20240221,165600,142020150,4070,4070,4070,4070,0
20240221,165500,142020150,4070,4070,4070,4070,0
20240221,165400,142020150,4070,4070,4070,4070,0
20240221,165300,142020150,4070,4070,4070,4070,0
20240221,165200,142020150,4070,4070,4070,4070,368
20240221,165100,142020150,4070,4070,4070,4070,0
20240221,165000,142020150,4070,4070,4070,4070,0
20240221,164900,142020150,4070,4070,4070,4070,0
20240221,164800,142020150,4070,4070,4070,4070,0
20240221,164700,142020150,4070,4070,4070,4070,0
20240221,164600,142020150,4070,4070,4070,4070,0
20240221,164500,142020150,4070,4070,4070,4070,0
20240221,164400,142020150,4070,4070,4070,4070,0
20240221,164300,142020150,4070,4070,4070,4070,0
20240221,164200,142020150,4070,4070,4070,4070,0
20240221,164100,142020150,4070,4070,4070,4070,0
20240221,164000,142020150,4070,4070,4070,4070,0
20240221,163900,142020150,4070,4070,4070,4070,0
20240221,163800,142020150,4070,4070,4070,4070,0
20240221,163700,142020150,4070,4070,4070,4070,0
20240221,163600,142020150,4070,4070,4070,4070,0
20240221,163500,142020150,4070,4070,4070,4070,0
20240221,163400,142020150,4070,4070,4070,4070,0
20240221,163300,142020150,4070,4070,4070,4070,0
20240221,163200,142020150,4070,4070,4070,4070,0
20240221,163100,142020150,4070,4070,4070,4070,0
20240221,163000,142020150,4070,4070,4070,4070,0
20240221,162900,142020150,4070,4070,4070,4070,0
20240221,162800,142020150,4070,4070,4070,4070,0
20240221,162700,142020150,4070,4070,4070,4070,0
20240221,162600,142020150,4070,4070,4070,4070,0
20240221,162500,142020150,4070,4070,4070,4070,0
20240221,162400,142020150,4070,4070,4070,4070,0
20240221,162300,142020150,4070,4070,4070,4070,0
20240221,162200,142020150,4070,4070,4070,4070,368
20240221,162100,142020150,4070,4070,4070,4070,0
20240221,162000,142020150,4070,4070,4070,4070,0
20240221,161900,142020150,4070,4070,4070,4070,0
20240221,161800,142020150,4070,4070,4070,4070,0
20240221,161700,142020150,4070,4070,4070,4070,0
20240221,161600,142020150,4070,4070,4070,4070,0
20240221,161500,142020150,4070,4070,4070,4070,0
20240221,161400,142020150,4070,4070,4070,4070,0
20240221,161300,142020150,4070,4070,4070,4070,0
20240221,161200,142020150,4070,4070,4070,4070,0
20240221,161100,142020150,4070,4070,4070,4070,0
20240221,161000,142020150,4070,4070,4070,4070,0
20240221,160900,142020150,4070,4070,4070,4070,0
20240221,160800,142020150,4070,4070,4070,4070,0
20240221,160700,142020150,4070,4070,4070,4070,0
20240221,160600,142020150,4070,4070,4070,4070,0
20240221,160500,142020150,4070,4070,4070,4070,0
20240221,160400,142020150,4070,4070,4070,4070,0
20240221,160300,142020150,4070,4070,4070,4070,0
20240221,160200,142020150,4070,4070,4070,4070,0
20240221,160100,142020150,4070,4070,4070,4070,0
20240221,160000,142020150,4070,4070,4070,4070,0
20240221,155900,142020150,4070,4070,4070,4070,0
20240221,155800,142020150,4070,4070,4070,4070,0
20240221,155700,142020150,4070,4070,4070,4070,0
20240221,155600,142020150,4070,4070,4070,4070,0
20240221,155500,142020150,4070,4070,4070,4070,0
20240221,155400,142020150,4070,4070,4070,4070,0
20240221,155300,142020150,4070,4070,4070,4070,0
20240221,155200,142020150,4070,4070,4070,4070,368
20240221,155100,142020150,4070,4070,4070,4070,0
20240221,155000,142020150,4070,4070,4070,4070,0
20240221,154900,142020150,4070,4070,4070,4070,0
20240221,154800,142020150,4070,4070,4070,4070,0
20240221,154700,142020150,4070,4070,4070,4070,0
20240221,154600,142020150,4070,4070,4070,4070,0
20240221,154500,142020150,4070,4070,4070,4070,0
20240221,154400,142020150,4070,4070,4070,4070,0
20240221,154300,142020150,4070,4070,4070,4070,0
20240221,154200,142020150,4070,4070,4070,4070,0
20240221,154100,142020150,4070,4070,4070,4070,0
20240221,154000,142020150,4070,4070,4070,4070,0
20240221,153900,142020150,4070,4070,4070,4070,0
20240221,153800,142020150,4070,4070,4070,4070,0
20240221,153700,142020150,4070,4070,4070,4070,0
20240221,153600,142020150,4070,4070,4070,4070,0
20240221,153500,142020150,4070,4070,4070,4070,0
20240221,153400,142020150,4070,4070,4070,4070,0
20240221,153300,142020150,4070,4070,4070,4070,0
20240221,153200,142020150,4070,4070,4070,4070,0
20240221,153100,142020150,4070,4070,4070,4070,0
20240221,153000,142020150,4070,4070,4070,4070,368
20240221,152900,140522390,4065,4065,4065,4065,0
20240221,152800,140522390,4065,4065,4065,4065,0
20240221,152700,140522390,4065,4065,4065,4065,0
20240221,152600,140522390,4065,4065,4065,4065,0
20240221,152500,140522390,4065,4065,4065,4065,0
20240221,152400,140522390,4065,4065,4065,4065,0
20240221,152300,140522390,4065,4065,4065,4065,0
20240221,152200,140522390,4065,4065,4065,4065,0
20240221,152100,140522390,4065,4065,4065,4065,0
20240221,152000,140522390,4065,4065,4065,4065,0
20240221,151900,140522390,4065,4045,4065,4030,35
20240221,151800,140380830,4030,4030,4030,4030,0
20240221,151700,140380830,4030,4030,4030,4030,0
20240221,151600,140380830,4030,4030,4030,4030,0
20240221,151500,140380830,4030,4030,4030,4030,23
20240221,151400,140288140,4060,4060,4060,4060,1
20240221,151300,140284080,4055,4055,4055,4055,284
20240221,151200,139132460,4055,4055,4055,4055,11
20240221,151100,139087855,4025,4035,4035,4025,374
20240221,151000,137580025,4035,4035,4035,4035,0
20240221,150900,137580025,4035,4035,4035,4035,1
20240221,150800,137575990,4030,4030,4030,4030,5
20240221,150700,137555840,4035,4040,4040,4035,99
20240221,150600,137156120,4035,4035,4035,4035,0
20240221,150500,137156120,4035,4035,4035,4035,0
20240221,150400,137156120,4035,4045,4045,4035,4020
20240221,150300,120916425,4040,4040,4040,4040,0
20240221,150200,120916425,4040,4040,4040,4040,0
20240221,150100,120916425,4040,4050,4050,4040,670
20240221,150000,118205975,4050,4050,4050,4050,0
20240221,145900,118205975,4050,4050,4050,4050,25
20240221,145800,118104725,4050,4050,4050,4050,0
20240221,145700,118104725,4050,4050,4050,4050,0
20240221,145600,118104725,4050,4050,4050,4050,1
20240221,145500,118100675,4075,4075,4075,4075,0
20240221,145400,118100675,4075,4075,4075,4075,0
20240221,145300,118100675,4075,4050,4075,4050,36
20240221,145200,117954850,4050,4050,4050,4050,160
20240221,145100,117306850,4050,4050,4050,4050,0
20240221,145000,117306850,4050,4050,4050,4050,0
20240221,144900,117306850,4050,4050,4050,4050,40
20240221,144800,117144850,4050,4055,4055,4050,446
20240221,144700,115338400,4050,4050,4050,4050,8
20240221,144600,115306000,4055,4055,4055,4055,420
20240221,144500,113602900,4060,4060,4060,4060,0
20240221,144400,113602900,4060,4060,4060,4060,0
20240221,144300,113602900,4060,4060,4060,4060,10
20240221,144200,113562300,4060,4060,4060,4060,0
20240221,144100,113562300,4060,4075,4075,4060,4962
20240221,144000,93342495,4065,4065,4065,4065,0
20240221,143900,93342495,4065,4065,4065,4065,0
20240221,143800,93342495,4065,4065,4065,4065,0
20240221,143700,93342495,4065,4065,4065,4065,0
20240221,143600,93342495,4065,4065,4065,4065,0
20240221,143500,93342495,4065,4065,4065,4065,0
20240221,143400,93342495,4065,4065,4065,4065,0
20240221,143300,93342495,4065,4065,4065,4065,0
20240221,143200,93342495,4065,4065,4065,4065,8
20240221,143100,93309975,4065,4065,4065,4065,0
20240221,143000,93309975,4065,4065,4065,4065,10
20240221,142900,93269325,4065,4060,4065,4060,73
20240221,142800,92972885,4055,4055,4055,4055,0
20240221,142700,92972885,4055,4055,4055,4055,0
20240221,142600,92972885,4055,4055,4055,4055,0
20240221,142500,92972885,4055,4055,4055,4055,0
20240221,142400,92972885,4055,4055,4055,4055,250
20240221,142300,91959135,4055,4055,4055,4050,750
20240221,142200,88919705,4055,4055,4055,4055,0
20240221,142100,88919705,4055,4055,4055,4055,0
20240221,142000,88919705,4055,4060,4060,4055,1013
20240221,141900,84807965,4060,4065,4065,4060,4196
20240221,141800,67756225,4065,4065,4065,4065,0
20240221,141700,67756225,4065,4070,4070,4065,1500
20240221,141600,61657205,4075,4075,4075,4075,0
20240221,141500,61657205,4075,4075,4075,4075,0
20240221,141400,61657205,4075,4075,4075,4075,0
20240221,141300,61657205,4075,4075,4075,4075,0
20240221,141200,61657205,4075,4075,4075,4075,20
20240221,141100,61575705,4080,4080,4080,4080,0
20240221,141000,61575705,4080,4080,4080,4080,0
20240221,140900,61575705,4080,4080,4080,4080,0
20240221,140800,61575705,4080,4080,4080,4080,2
20240221,140700,61567545,4070,4070,4070,4070,0
20240221,140600,61567545,4070,4070,4070,4070,16
20240221,140500,61502425,4065,4065,4065,4065,0
20240221,140400,61502425,4065,4065,4065,4065,0
20240221,140300,61502425,4065,4065,4065,4065,0
20240221,140200,61502425,4065,4065,4065,4065,0
20240221,140100,61502425,4065,4065,4065,4065,0
20240221,140000,61502425,4065,4065,4065,4065,0
20240221,135900,61502425,4065,4065,4065,4065,0
20240221,135800,61502425,4065,4065,4065,4065,0
20240221,135700,61502425,4065,4065,4065,4065,500
20240221,135600,59469925,4065,4065,4065,4065,0
20240221,135500,59469925,4065,4065,4065,4065,299
20240221,135400,58254490,4080,4065,4080,4065,12
20240221,135300,58205695,4070,4070,4070,4070,0
20240221,135200,58205695,4070,4070,4070,4070,240
20240221,135100,57228895,4075,4075,4075,4075,0
20240221,135000,57228895,4075,4075,4075,4075,39
20240221,134900,57069970,4075,4075,4075,4075,1
20240221,134800,57065895,4075,4075,4075,4075,1
20240221,134700,57061820,4075,4075,4075,4075,0
20240221,134600,57061820,4075,4075,4075,4075,0
20240221,134500,57061820,4075,4075,4075,4075,0
20240221,134400,57061820,4075,4075,4075,4075,0
20240221,134300,57061820,4075,4075,4075,4075,0
20240221,134200,57061820,4075,4075,4075,4075,1
20240221,134100,57057745,4070,4070,4070,4070,18
20240221,134000,56984485,4075,4075,4075,4075,9
20240221,133900,56947810,4075,4075,4075,4075,0
20240221,133800,56947810,4075,4075,4075,4075,0
20240221,133700,56947810,4075,4075,4075,4075,0
20240221,133600,56947810,4075,4075,4075,4075,1
20240221,133500,56943735,4065,4070,4070,4065,250
20240221,133400,55927400,4075,4075,4075,4075,0
20240221,133300,55927400,4075,4075,4075,4075,0
20240221,133200,55927400,4075,4075,4075,4075,34
20240221,133100,55788850,4080,4080,4080,4080,0
20240221,133000,55788850,4080,4080,4080,4080,1
20240221,132900,55784770,4080,4080,4080,4080,1
20240221,132800,55780690,4075,4075,4075,4075,0
20240221,132700,55780690,4075,4075,4075,4075,0
20240221,132600,55780690,4075,4075,4075,4075,116
20240221,132500,55307990,4080,4080,4080,4080,0
20240221,132400,55307990,4080,4080,4080,4080,184
20240221,132300,54557270,4080,4080,4080,4080,0
20240221,132200,54557270,4080,4080,4080,4080,0
20240221,132100,54557270,4080,4080,4080,4080,136
20240221,132000,54002390,4080,4080,4080,4080,2
20240221,131900,53994230,4085,4085,4085,4085,0
20240221,131800,53994230,4085,4085,4085,4085,1
20240221,131700,53990145,4080,4080,4080,4080,3
20240221,131600,53977905,4085,4085,4085,4085,0
20240221,131500,53977905,4085,4085,4085,4085,0
20240221,131400,53977905,4085,4085,4085,4085,0
20240221,131300,53977905,4085,4085,4085,4085,323
20240221,131200,52658450,4085,4085,4085,4085,1
20240221,131100,52654365,4085,4085,4085,4085,0
20240221,131000,52654365,4085,4085,4085,4085,0
20240221,130900,52654365,4085,4085,4085,4085,3
20240221,130800,52642110,4085,4085,4085,4085,0
20240221,130700,52642110,4085,4085,4085,4085,4
20240221,130600,52625770,4085,4085,4085,4085,1
20240221,130500,52621685,4085,4085,4085,4085,0
20240221,130400,52621685,4085,4085,4085,4085,0
20240221,130300,52621685,4085,4085,4085,4085,0
20240221,130200,52621685,4085,4085,4085,4085,0
20240221,130100,52621685,4085,4085,4085,4085,0
20240221,130000,52621685,4085,4085,4085,4085,1
20240221,125900,52617600,4085,4085,4085,4085,0
20240221,125800,52617600,4085,4085,4085,4085,50
20240221,125700,52413350,4075,4075,4075,4075,61
20240221,125600,52164775,4075,4075,4075,4075,0
20240221,125500,52164775,4075,4075,4075,4075,1
20240221,125400,52160700,4085,4085,4085,4085,1
20240221,125300,52156615,4085,4085,4085,4085,0
20240221,125200,52156615,4085,4085,4085,4085,0
20240221,125100,52156615,4085,4085,4085,4085,0
20240221,125000,52156615,4085,4085,4085,4085,0
20240221,124900,52156615,4085,4085,4085,4085,1
20240221,124800,52152530,4085,4085,4085,4085,1
20240221,124700,52148445,4085,4085,4085,4085,0
20240221,124600,52148445,4085,4085,4085,4085,0
20240221,124500,52148445,4085,4085,4085,4085,0
20240221,124400,52148445,4085,4085,4085,4085,0
20240221,124300,52148445,4085,4085,4085,4085,0
20240221,124200,52148445,4085,4065,4085,4065,3
20240221,124100,52136230,4065,4065,4065,4065,0
20240221,124000,52136230,4065,4065,4065,4065,0
20240221,123900,52136230,4065,4065,4065,4065,44
20240221,123800,51957370,4085,4085,4085,4085,0
20240221,123700,51957370,4085,4085,4085,4085,0
20240221,123600,51957370,4085,4085,4085,4085,1
20240221,123500,51953285,4085,4085,4085,4085,0
20240221,123400,51953285,4085,4085,4085,4085,0
20240221,123300,51953285,4085,4085,4085,4085,0
20240221,123200,51953285,4085,4085,4085,4085,0
20240221,123100,51953285,4085,4085,4085,4085,0
20240221,123000,51953285,4085,4085,4085,4085,1
20240221,122900,51949200,4070,4070,4070,4070,0
20240221,122800,51949200,4070,4070,4070,4070,0
20240221,122700,51949200,4070,4070,4070,4070,0
20240221,122600,51949200,4070,4070,4070,4070,0
20240221,122500,51949200,4070,4070,4070,4070,0
20240221,122400,51949200,4070,4070,4070,4070,1
20240221,122300,51945130,4070,4070,4070,4070,12
20240221,122200,51896290,4070,4070,4070,4070,0
20240221,122100,51896290,4070,4070,4070,4070,0
20240221,122000,51896290,4070,4070,4070,4070,0
20240221,121900,51896290,4070,4070,4070,4070,0
20240221,121800,51896290,4070,4080,4080,4070,355
20240221,121700,50451430,4070,4070,4070,4070,0
20240221,121600,50451430,4070,4070,4070,4070,54
20240221,121500,50231650,4075,4075,4075,4075,114
20240221,121400,49767100,4085,4085,4085,4085,0
20240221,121300,49767100,4085,4085,4085,4085,0
20240221,121200,49767100,4085,4085,4085,4085,1
20240221,121100,49763015,4085,4085,4085,4085,0
20240221,121000,49763015,4085,4085,4085,4085,0
20240221,120900,49763015,4085,4085,4085,4085,0
20240221,120800,49763015,4085,4085,4085,4085,0
20240221,120700,49763015,4085,4085,4085,4085,0
20240221,120600,49763015,4085,4085,4085,4085,1
20240221,120500,49758930,4070,4070,4070,4070,0
20240221,120400,49758930,4070,4070,4070,4070,2
20240221,120300,49750790,4070,4070,4070,4070,0
20240221,120200,49750790,4070,4070,4070,4070,0
20240221,120100,49750790,4070,4070,4070,4070,0
20240221,120000,49750790,4070,4070,4070,4070,0
20240221,115900,49750790,4070,4070,4070,4070,0
20240221,115800,49750790,4070,4075,4075,4070,7
20240221,115700,49722275,4075,4075,4075,4075,0
20240221,115600,49722275,4075,4075,4075,4075,0
20240221,115500,49722275,4075,4075,4075,4075,0
20240221,115400,49722275,4075,4075,4075,4075,8
20240221,115300,49689675,4075,4075,4075,4075,0
20240221,115200,49689675,4075,4075,4075,4075,0
20240221,115100,49689675,4075,4075,4075,4075,0
20240221,115000,49689675,4075,4075,4075,4075,0
20240221,114900,49689675,4075,4075,4075,4075,0
20240221,114800,49689675,4075,4075,4075,4075,0
20240221,114700,49689675,4075,4075,4075,4075,0
20240221,114600,49689675,4075,4075,4075,4075,42
20240221,114500,49518525,4075,4075,4075,4075,2
20240221,114400,49510375,4085,4085,4085,4085,0
20240221,114300,49510375,4085,4085,4085,4085,0
20240221,114200,49510375,4085,4085,4085,4085,0
20240221,114100,49510375,4085,4085,4085,4085,0
20240221,114000,49510375,4085,4085,4085,4085,0
20240221,113900,49510375,4085,4080,4085,4080,55
20240221,113800,49285765,4075,4075,4075,4075,0
20240221,113700,49285765,4075,4075,4075,4075,0
20240221,113600,49285765,4075,4075,4075,4075,1
20240221,113500,49281690,4075,4075,4075,4075,207
20240221,113400,48438165,4075,4075,4075,4075,0
20240221,113300,48438165,4075,4075,4075,4075,100
20240221,113200,48030665,4075,4075,4075,4075,0
20240221,113100,48030665,4075,4075,4075,4075,0
20240221,113000,48030665,4075,4075,4075,4075,500
20240221,112900,45993165,4075,4075,4075,4075,0
20240221,112800,45993165,4075,4075,4075,4070,337
20240221,112700,44620150,4075,4075,4075,4075,0
20240221,112600,44620150,4075,4075,4075,4075,2
20240221,112500,44612000,4075,4075,4075,4075,0
20240221,112400,44612000,4075,4075,4075,4075,0
20240221,112300,44612000,4075,4075,4075,4075,0
20240221,112200,44612000,4075,4075,4075,4075,0
20240221,112100,44612000,4075,4075,4075,4075,0
20240221,112000,44612000,4075,4075,4075,4075,0
20240221,111900,44612000,4075,4075,4075,4075,0
20240221,111800,44612000,4075,4075,4075,4075,0
20240221,111700,44612000,4075,4075,4075,4075,0
20240221,111600,44612000,4075,4075,4075,4075,0
20240221,111500,44612000,4075,4075,4075,4075,0
20240221,111400,44612000,4075,4075,4075,4075,0
20240221,111300,44612000,4075,4075,4075,4075,0
20240221,111200,44612000,4075,4075,4075,4075,0
20240221,111100,44612000,4075,4075,4075,4075,0
20240221,111000,44612000,4075,4075,4075,4075,0
20240221,110900,44612000,4075,4075,4075,4075,0
20240221,110800,44612000,4075,4075,4075,4075,0
20240221,110700,44612000,4075,4075,4075,4075,38
20240221,110600,44457150,4095,4095,4095,4095,0
20240221,110500,44457150,4095,4095,4095,4095,0
20240221,110400,44457150,4095,4095,4095,4095,0
20240221,110300,44457150,4095,4095,4095,4095,0
20240221,110200,44457150,4095,4095,4095,4095,0
20240221,110100,44457150,4095,4095,4095,4095,0
20240221,110000,44457150,4095,4095,4095,4095,0
20240221,105900,44457150,4095,4095,4095,4095,0
20240221,105800,44457150,4095,4095,4095,4095,0
20240221,105700,44457150,4095,4095,4095,4095,0
20240221,105600,44457150,4095,4095,4095,4095,0
20240221,105500,44457150,4095,4095,4095,4095,0
20240221,105400,44457150,4095,4075,4095,4075,7
20240221,105300,44428505,4070,4070,4070,4070,0
20240221,105200,44428505,4070,4075,4075,4070,302
20240221,105100,43198865,4075,4075,4075,4075,100
20240221,105000,42791365,4075,4075,4075,4075,0
20240221,104900,42791365,4075,4075,4075,4075,0
20240221,104800,42791365,4075,4075,4075,4075,2
20240221,104700,42783215,4075,4075,4075,4075,0
20240221,104600,42783215,4075,4075,4075,4075,0
20240221,104500,42783215,4075,4075,4075,4075,0
20240221,104400,42783215,4075,4075,4075,4075,0
20240221,104300,42783215,4075,4075,4075,4075,0
20240221,104200,42783215,4075,4075,4075,4075,0
20240221,104100,42783215,4075,4075,4075,4075,0
20240221,104000,42783215,4075,4075,4075,4075,2748
20240221,103900,31585115,4110,4110,4110,4110,0
20240221,103800,31585115,4110,4110,4110,4110,0
20240221,103700,31585115,4110,4110,4110,4110,0
20240221,103600,31585115,4110,4110,4110,4110,0
20240221,103500,31585115,4110,4110,4110,4110,0
20240221,103400,31585115,4110,4085,4110,4070,549
20240221,103300,29346765,4085,4085,4085,4085,0
20240221,103200,29346765,4085,4085,4085,4085,47
20240221,103100,29154770,4085,4085,4085,4085,0
20240221,103000,29154770,4085,4085,4085,4085,0
20240221,102900,29154770,4085,4090,4090,4085,2
20240221,102800,29146595,4095,4095,4095,4095,495
20240221,102700,27119570,4095,4095,4095,4095,1
20240221,102600,27115475,4090,4090,4090,4090,0
20240221,102500,27115475,4090,4090,4090,4090,1
20240221,102400,27111385,4090,4090,4090,4090,11
20240221,102300,27066395,4090,4090,4090,4090,1
20240221,102200,27062305,4090,4090,4090,4090,6
20240221,102100,27037765,4090,4090,4090,4090,0
20240221,102000,27037765,4090,4090,4090,4090,0
20240221,101900,27037765,4090,4095,4095,4090,4
20240221,101800,27021400,4090,4090,4090,4090,0
20240221,101700,27021400,4090,4095,4095,4090,2
20240221,101600,27013215,4095,4095,4095,4095,5
20240221,101500,26992740,4095,4095,4095,4095,0
20240221,101400,26992740,4095,4095,4095,4095,0
20240221,101300,26992740,4095,4095,4095,4095,0
20240221,101200,26992740,4095,4095,4095,4095,0
20240221,101100,26992740,4095,4095,4095,4095,0
20240221,101000,26992740,4095,4095,4095,4095,2
20240221,100900,26984550,4120,4120,4120,4120,0
20240221,100800,26984550,4120,4120,4120,4120,0
20240221,100700,26984550,4120,4120,4120,4120,0
20240221,100600,26984550,4120,4120,4120,4120,0
20240221,100500,26984550,4120,4120,4120,4120,0
20240221,100400,26984550,4120,4120,4120,4120,0
20240221,100300,26984550,4120,4120,4120,4120,0
20240221,100200,26984550,4120,4120,4120,4120,0
20240221,100100,26984550,4120,4120,4120,4120,0
20240221,100000,26984550,4120,4120,4120,4120,36
20240221,095900,26836230,4090,4090,4090,4090,0
20240221,095800,26836230,4090,4090,4090,4090,0
20240221,095700,26836230,4090,4090,4090,4090,0
20240221,095600,26836230,4090,4090,4090,4090,0
20240221,095500,26836230,4090,4090,4090,4090,24
20240221,095400,26738070,4120,4120,4120,4120,0
20240221,095300,26738070,4120,4120,4120,4120,0
20240221,095200,26738070,4120,4120,4120,4120,0
20240221,095100,26738070,4120,4090,4120,4090,2423
20240221,095000,16755450,4120,4115,4120,4115,140
20240221,094900,16178745,4120,4120,4120,4120,0
20240221,094800,16178745,4120,4120,4120,4120,0
20240221,094700,16178745,4120,4120,4120,4120,0
20240221,094600,16178745,4120,4120,4120,4120,0
20240221,094500,16178745,4120,4120,4120,4120,0
20240221,094400,16178745,4120,4120,4120,4120,0
20240221,094300,16178745,4120,4120,4120,4120,0
20240221,094200,16178745,4120,4120,4120,4120,0
20240221,094100,16178745,4120,4120,4120,4120,0
20240221,094000,16178745,4120,4120,4120,4120,0
20240221,093900,16178745,4120,4100,4120,4100,6
20240221,093800,16154065,4100,4100,4100,4100,1
20240221,093700,16149965,4120,4120,4120,4120,0
20240221,093600,16149965,4120,4120,4120,4120,0
20240221,093500,16149965,4120,4120,4120,4120,0
20240221,093400,16149965,4120,4120,4120,4120,0
20240221,093300,16149965,4120,4120,4120,4120,0
20240221,093200,16149965,4120,4085,4120,4085,511
20240221,093100,14057490,4085,4080,4085,4080,12
20240221,093000,14008500,4080,4090,4090,4080,87
20240221,092900,13653145,4095,4095,4095,4095,0
20240221,092800,13653145,4095,4095,4095,4095,0
20240221,092700,13653145,4095,4095,4095,4095,1
20240221,092600,13649050,4100,4100,4100,4100,0
20240221,092500,13649050,4100,4100,4100,4100,0
20240221,092400,13649050,4100,4100,4100,4100,100
20240221,092300,13239050,4100,4105,4105,4100,81
20240221,092200,12906555,4110,4110,4110,4110,0
20240221,092100,12906555,4110,4110,4110,4110,91
20240221,092000,12532545,4115,4115,4115,4115,0
20240221,091900,12532545,4115,4115,4115,4115,0
20240221,091800,12532545,4115,4115,4115,4115,600
20240221,091700,10063545,4115,4115,4115,4115,0
20240221,091600,10063545,4115,4115,4115,4115,0
20240221,091500,10063545,4115,4115,4115,4115,0
20240221,091400,10063545,4115,4115,4115,4115,12
20240221,091300,10014165,4125,4125,4125,4125,0
20240221,091200,10014165,4125,4125,4125,4125,0
20240221,091100,10014165,4125,4125,4125,4125,100
20240221,091000,9601665,4125,4125,4125,4125,116
20240221,090900,9123165,4125,4125,4125,4125,23
20240221,090800,9028290,4100,4100,4100,4100,0
20240221,090700,9028290,4100,4100,4100,4100,0
20240221,090600,9028290,4100,4115,4115,4100,230
20240221,090500,8082910,4115,4115,4115,4115,149
20240221,090400,7469775,4115,4115,4115,4115,0
20240221,090300,7469775,4115,4115,4115,4115,0
20240221,090200,7469775,4115,4115,4115,4115,0
20240221,090100,7469775,4115,4130,4150,4110,613
20240221,090000,4929835,4100,4130,4130,4100,886