KissMeData/023350/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190600,352088130,6000,6000,6000,6000,1703
20240221,190500,352088130,6000,6000,6000,6000,0
20240221,190400,352088130,6000,6000,6000,6000,0
20240221,190300,352088130,6000,6000,6000,6000,0
20240221,190200,352088130,6000,6000,6000,6000,0
20240221,190100,352088130,6000,6000,6000,6000,0
20240221,190000,352088130,6000,6000,6000,6000,0
20240221,185900,352088130,6000,6000,6000,6000,0
20240221,185800,352088130,6000,6000,6000,6000,0
20240221,185700,352088130,6000,6000,6000,6000,0
20240221,185600,352088130,6000,6000,6000,6000,0
20240221,185500,352088130,6000,6000,6000,6000,0
20240221,185400,352088130,6000,6000,6000,6000,0
20240221,185300,352088130,6000,6000,6000,6000,0
20240221,185200,352088130,6000,6000,6000,6000,0
20240221,185100,352088130,6000,6000,6000,6000,0
20240221,185000,352088130,6000,6000,6000,6000,0
20240221,184900,352088130,6000,6000,6000,6000,0
20240221,184800,352088130,6000,6000,6000,6000,0
20240221,184700,352088130,6000,6000,6000,6000,0
20240221,184600,352088130,6000,6000,6000,6000,0
20240221,184500,352088130,6000,6000,6000,6000,0
20240221,184400,352088130,6000,6000,6000,6000,0
20240221,184300,352088130,6000,6000,6000,6000,0
20240221,184200,352088130,6000,6000,6000,6000,0
20240221,184100,352088130,6000,6000,6000,6000,0
20240221,184000,352088130,6000,6000,6000,6000,0
20240221,183900,352088130,6000,6000,6000,6000,0
20240221,183800,352088130,6000,6000,6000,6000,0
20240221,183700,352088130,6000,6000,6000,6000,0
20240221,183600,352088130,6000,6000,6000,6000,1703
20240221,183500,352088130,6000,6000,6000,6000,0
20240221,183400,352088130,6000,6000,6000,6000,0
20240221,183300,352088130,6000,6000,6000,6000,0
20240221,183200,352088130,6000,6000,6000,6000,0
20240221,183100,352088130,6000,6000,6000,6000,0
20240221,183000,352088130,6000,6000,6000,6000,0
20240221,182900,352088130,6000,6000,6000,6000,0
20240221,182800,352088130,6000,6000,6000,6000,0
20240221,182700,352088130,6000,6000,6000,6000,0
20240221,182600,352088130,6000,6000,6000,6000,0
20240221,182500,352088130,6000,6000,6000,6000,0
20240221,182400,352088130,6000,6000,6000,6000,0
20240221,182300,352088130,6000,6000,6000,6000,0
20240221,182200,352088130,6000,6000,6000,6000,0
20240221,182100,352088130,6000,6000,6000,6000,0
20240221,182000,352088130,6000,6000,6000,6000,0
20240221,181900,352088130,6000,6000,6000,6000,0
20240221,181800,352088130,6000,6000,6000,6000,0
20240221,181700,352088130,6000,6000,6000,6000,0
20240221,181600,352088130,6000,6000,6000,6000,0
20240221,181500,352088130,6000,6000,6000,6000,0
20240221,181400,352088130,6000,6000,6000,6000,0
20240221,181300,352088130,6000,6000,6000,6000,0
20240221,181200,352088130,6000,6000,6000,6000,0
20240221,181100,352088130,6000,6000,6000,6000,0
20240221,181000,352088130,6000,6000,6000,6000,0
20240221,180900,352088130,6000,6000,6000,6000,0
20240221,180800,352088130,6000,6000,6000,6000,0
20240221,180700,352088130,6000,6000,6000,6000,0
20240221,180600,352088130,6000,6000,6000,6000,1703
20240221,180500,352088130,6000,6000,6000,6000,0
20240221,180400,352088130,6000,6000,6000,6000,0
20240221,180300,352088130,6000,6000,6000,6000,0
20240221,180200,352088130,6000,6000,6000,6000,0
20240221,180100,352088130,6000,6000,6000,6000,0
20240221,180000,352088130,6000,6000,6000,6000,0
20240221,175900,352088130,6000,6000,6000,6000,0
20240221,175800,352088130,6000,6000,6000,6000,0
20240221,175700,352088130,6000,6000,6000,6000,0
20240221,175600,352088130,6000,6000,6000,6000,0
20240221,175500,352088130,6000,6000,6000,6000,0
20240221,175400,352088130,6000,6000,6000,6000,0
20240221,175300,352088130,6000,6000,6000,6000,0
20240221,175200,352088130,6000,6000,6000,6000,0
20240221,175100,352088130,6000,6000,6000,6000,0
20240221,175000,352088130,6000,6000,6000,6000,0
20240221,174900,352088130,6000,6000,6000,6000,0
20240221,174800,352088130,6000,6000,6000,6000,0
20240221,174700,352088130,6000,6000,6000,6000,0
20240221,174600,352088130,6000,6000,6000,6000,0
20240221,174500,352088130,6000,6000,6000,6000,0
20240221,174400,352088130,6000,6000,6000,6000,0
20240221,174300,352088130,6000,6000,6000,6000,0
20240221,174200,352088130,6000,6000,6000,6000,0
20240221,174100,352088130,6000,6000,6000,6000,0
20240221,174000,352088130,6000,6000,6000,6000,0
20240221,173900,352088130,6000,6000,6000,6000,0
20240221,173800,352088130,6000,6000,6000,6000,0
20240221,173700,352088130,6000,6000,6000,6000,0
20240221,173600,352088130,6000,6000,6000,6000,1703
20240221,173500,352088130,6000,6000,6000,6000,0
20240221,173400,352088130,6000,6000,6000,6000,0
20240221,173300,352088130,6000,6000,6000,6000,0
20240221,173200,352088130,6000,6000,6000,6000,0
20240221,173100,352088130,6000,6000,6000,6000,0
20240221,173000,352088130,6000,6000,6000,6000,0
20240221,172900,352088130,6000,6000,6000,6000,0
20240221,172800,352088130,6000,6000,6000,6000,0
20240221,172700,352088130,6000,6000,6000,6000,0
20240221,172600,352088130,6000,6000,6000,6000,0
20240221,172500,352088130,6000,6000,6000,6000,0
20240221,172400,352088130,6000,6000,6000,6000,0
20240221,172300,352088130,6000,6000,6000,6000,0
20240221,172200,352088130,6000,6000,6000,6000,0
20240221,172100,352088130,6000,6000,6000,6000,0
20240221,172000,352088130,6000,6000,6000,6000,0
20240221,171900,352088130,6000,6000,6000,6000,0
20240221,171800,352088130,6000,6000,6000,6000,0
20240221,171700,352088130,6000,6000,6000,6000,0
20240221,171600,352088130,6000,6000,6000,6000,0
20240221,171500,352088130,6000,6000,6000,6000,0
20240221,171400,352088130,6000,6000,6000,6000,0
20240221,171300,352088130,6000,6000,6000,6000,0
20240221,171200,352088130,6000,6000,6000,6000,0
20240221,171100,352088130,6000,6000,6000,6000,0
20240221,171000,352088130,6000,6000,6000,6000,0
20240221,170900,352088130,6000,6000,6000,6000,0
20240221,170800,352088130,6000,6000,6000,6000,0
20240221,170700,352088130,6000,6000,6000,6000,0
20240221,170600,352088130,6000,6000,6000,6000,1703
20240221,170500,352088130,6000,6000,6000,6000,0
20240221,170400,352088130,6000,6000,6000,6000,0
20240221,170300,352088130,6000,6000,6000,6000,0
20240221,170200,352088130,6000,6000,6000,6000,0
20240221,170100,352088130,6000,6000,6000,6000,0
20240221,170000,352088130,6000,6000,6000,6000,0
20240221,165900,352088130,6000,6000,6000,6000,0
20240221,165800,352088130,6000,6000,6000,6000,0
20240221,165700,352088130,6000,6000,6000,6000,0
20240221,165600,352088130,6000,6000,6000,6000,0
20240221,165500,352088130,6000,6000,6000,6000,0
20240221,165400,352088130,6000,6000,6000,6000,0
20240221,165300,352088130,6000,6000,6000,6000,0
20240221,165200,352088130,6000,6000,6000,6000,0
20240221,165100,352088130,6000,6000,6000,6000,0
20240221,165000,352088130,6000,6000,6000,6000,0
20240221,164900,352088130,6000,6000,6000,6000,0
20240221,164800,352088130,6000,6000,6000,6000,0
20240221,164700,352088130,6000,6000,6000,6000,0
20240221,164600,352088130,6000,6000,6000,6000,0
20240221,164500,352088130,6000,6000,6000,6000,0
20240221,164400,352088130,6000,6000,6000,6000,0
20240221,164300,352088130,6000,6000,6000,6000,0
20240221,164200,352088130,6000,6000,6000,6000,0
20240221,164100,352088130,6000,6000,6000,6000,0
20240221,164000,352088130,6000,6000,6000,6000,0
20240221,163900,352088130,6000,6000,6000,6000,0
20240221,163800,352088130,6000,6000,6000,6000,0
20240221,163700,352088130,6000,6000,6000,6000,0
20240221,163600,352088130,6000,6000,6000,6000,1703
20240221,163500,352088130,6000,6000,6000,6000,0
20240221,163400,352088130,6000,6000,6000,6000,0
20240221,163300,352088130,6000,6000,6000,6000,0
20240221,163200,352088130,6000,6000,6000,6000,0
20240221,163100,352088130,6000,6000,6000,6000,0
20240221,163000,352088130,6000,6000,6000,6000,0
20240221,162900,352088130,6000,6000,6000,6000,0
20240221,162800,352088130,6000,6000,6000,6000,0
20240221,162700,352088130,6000,6000,6000,6000,0
20240221,162600,352088130,6000,6000,6000,6000,0
20240221,162500,352088130,6000,6000,6000,6000,0
20240221,162400,352088130,6000,6000,6000,6000,0
20240221,162300,352088130,6000,6000,6000,6000,0
20240221,162200,352088130,6000,6000,6000,6000,0
20240221,162100,352088130,6000,6000,6000,6000,0
20240221,162000,352088130,6000,6000,6000,6000,0
20240221,161900,352088130,6000,6000,6000,6000,0
20240221,161800,352088130,6000,6000,6000,6000,0
20240221,161700,352088130,6000,6000,6000,6000,0
20240221,161600,352088130,6000,6000,6000,6000,0
20240221,161500,352088130,6000,6000,6000,6000,0
20240221,161400,352088130,6000,6000,6000,6000,0
20240221,161300,352088130,6000,6000,6000,6000,0
20240221,161200,352088130,6000,6000,6000,6000,0
20240221,161100,352088130,6000,6000,6000,6000,0
20240221,161000,352088130,6000,6000,6000,6000,0
20240221,160900,352088130,6000,6000,6000,6000,0
20240221,160800,352088130,6000,6000,6000,6000,0
20240221,160700,352088130,6000,6000,6000,6000,0
20240221,160600,352088130,6000,6000,6000,6000,1703
20240221,160500,352088130,6000,6000,6000,6000,0
20240221,160400,352088130,6000,6000,6000,6000,0
20240221,160300,352088130,6000,6000,6000,6000,0
20240221,160200,352088130,6000,6000,6000,6000,0
20240221,160100,352088130,6000,6000,6000,6000,0
20240221,160000,352088130,6000,6000,6000,6000,0
20240221,155900,352088130,6000,6000,6000,6000,0
20240221,155800,352088130,6000,6000,6000,6000,0
20240221,155700,352088130,6000,6000,6000,6000,0
20240221,155600,352088130,6000,6000,6000,6000,0
20240221,155500,352088130,6000,6000,6000,6000,0
20240221,155400,352088130,6000,6000,6000,6000,0
20240221,155300,352088130,6000,6000,6000,6000,0
20240221,155200,352088130,6000,6000,6000,6000,0
20240221,155100,352088130,6000,6000,6000,6000,0
20240221,155000,352088130,6000,6000,6000,6000,0
20240221,154900,352088130,6000,6000,6000,6000,0
20240221,154800,352088130,6000,6000,6000,6000,0
20240221,154700,352088130,6000,6000,6000,6000,0
20240221,154600,352088130,6000,6000,6000,6000,0
20240221,154500,352088130,6000,6000,6000,6000,0
20240221,154400,352088130,6000,6000,6000,6000,0
20240221,154300,352088130,6000,6000,6000,6000,0
20240221,154200,352088130,6000,6000,6000,6000,0
20240221,154100,352088130,6000,6000,6000,6000,0
20240221,154000,352088130,6000,6000,6000,6000,0
20240221,153900,352088130,6000,6000,6000,6000,0
20240221,153800,352088130,6000,6000,6000,6000,0
20240221,153700,352088130,6000,6000,6000,6000,0
20240221,153600,352088130,6000,6000,6000,6000,1703
20240221,153500,352088130,6000,6000,6000,6000,0
20240221,153400,352088130,6000,6000,6000,6000,0
20240221,153300,352088130,6000,6000,6000,6000,0
20240221,153200,352088130,6000,6000,6000,6000,0
20240221,153100,352088130,6000,6000,6000,6000,0
20240221,153000,352088130,6000,6000,6000,6000,1703
20240221,152900,341870130,6000,6000,6000,6000,0
20240221,152800,341870130,6000,6000,6000,6000,0
20240221,152700,341870130,6000,6000,6000,6000,0
20240221,152600,341870130,6000,6000,6000,6000,0
20240221,152500,341870130,6000,6000,6000,6000,0
20240221,152400,341870130,6000,6000,6000,6000,0
20240221,152300,341870130,6000,6000,6000,6000,0
20240221,152200,341870130,6000,6000,6000,6000,0
20240221,152100,341870130,6000,6000,6000,6000,0
20240221,152000,341870130,6000,6000,6000,6000,0
20240221,151900,341870130,6000,6000,6000,6000,21
20240221,151800,341744130,6000,5970,6000,5970,439
20240221,151700,339119340,5980,5980,5980,5980,500
20240221,151600,336129340,5960,5970,5980,5960,3834
20240221,151500,313235610,5980,5980,5980,5980,56
20240221,151400,312900730,6000,5990,6000,5990,800
20240221,151300,308104880,5990,5990,5990,5990,0
20240221,151200,308104880,5990,5990,5990,5990,0
20240221,151100,308104880,5990,5980,5990,5980,474
20240221,151000,305266360,5950,5960,5980,5950,461
20240221,150900,302513630,5950,5950,5950,5950,0
20240221,150800,302513630,5950,5950,5950,5950,522
20240221,150700,299407730,5960,5960,5960,5960,0
20240221,150600,299407730,5960,5960,5960,5960,1
20240221,150500,299401770,5950,5950,5950,5950,3
20240221,150400,299383920,5950,5950,5950,5950,0
20240221,150300,299383920,5950,5950,5950,5950,667
20240221,150200,295415270,5950,5950,5950,5950,0
20240221,150100,295415270,5950,5950,5950,5950,100
20240221,150000,294820270,5960,5960,5960,5950,7
20240221,145900,294778600,5950,5950,5950,5950,200
20240221,145800,293588600,5940,5940,5940,5940,7
20240221,145700,293547020,5940,5940,5940,5940,201
20240221,145600,292353080,5940,5950,5950,5940,1786
20240221,145500,281726740,5950,5960,5960,5950,131
20240221,145400,280947090,5960,5960,5960,5960,0
20240221,145300,280947090,5960,5960,5960,5960,70
20240221,145200,280529890,5970,5970,5970,5970,0
20240221,145100,280529890,5970,5970,5970,5970,0
20240221,145000,280529890,5970,5970,5970,5970,59
20240221,144900,280177660,5970,5960,5970,5960,200
20240221,144800,278984930,5950,5950,5960,5950,3147
20240221,144700,260260180,5950,5950,5950,5950,72
20240221,144600,259831780,5960,5960,5960,5960,1051
20240221,144500,253567820,5960,5960,5960,5960,2020
20240221,144400,241528620,5960,5970,5970,5960,118
20240221,144300,240824340,5960,5960,5960,5960,300
20240221,144200,239036340,5960,5960,5960,5960,300
20240221,144100,237248340,5960,5970,5970,5960,279
20240221,144000,235584440,5970,5970,5970,5970,0
20240221,143900,235584440,5970,5970,5970,5970,0
20240221,143800,235584440,5970,5970,5970,5960,67
20240221,143700,235184520,5970,5970,5970,5970,107
20240221,143600,234545730,5970,5970,5970,5970,100
20240221,143500,233948730,5970,5970,5970,5970,0
20240221,143400,233948730,5970,5970,5970,5970,0
20240221,143300,233948730,5970,5970,5970,5970,0
20240221,143200,233948730,5970,5970,5970,5970,0
20240221,143100,233948730,5970,5980,5980,5970,44
20240221,143000,233685750,5970,5970,5970,5970,0
20240221,142900,233685750,5970,5970,5970,5970,1
20240221,142800,233679780,5980,5970,5980,5970,529
20240221,142700,230521360,5980,5970,5980,5970,75
20240221,142600,230072990,5970,5970,5970,5970,1697
20240221,142500,219941900,5980,5980,5980,5980,200
20240221,142400,218745900,5970,5970,5970,5970,0
20240221,142300,218745900,5970,5970,5970,5970,0
20240221,142200,218745900,5970,5990,5990,5970,155
20240221,142100,217819040,5990,5990,5990,5990,6
20240221,142000,217783100,5980,5980,5980,5980,0
20240221,141900,217783100,5980,5980,5980,5980,0
20240221,141800,217783100,5980,5980,5980,5980,0
20240221,141700,217783100,5980,5980,5980,5980,0
20240221,141600,217783100,5980,5980,5980,5980,0
20240221,141500,217783100,5980,5990,5990,5980,62
20240221,141400,217411790,5990,5990,5990,5990,6
20240221,141300,217375850,5990,5990,5990,5990,0
20240221,141200,217375850,5990,5990,5990,5990,434
20240221,141100,214776190,5970,5970,5970,5970,0
20240221,141000,214776190,5970,5970,5970,5970,0
20240221,140900,214776190,5970,5970,5970,5970,0
20240221,140800,214776190,5970,5970,5970,5970,0
20240221,140700,214776190,5970,5970,5970,5970,0
20240221,140600,214776190,5970,5970,5970,5970,0
20240221,140500,214776190,5970,5970,5970,5970,0
20240221,140400,214776190,5970,5970,5970,5970,0
20240221,140300,214776190,5970,5970,5970,5970,1
20240221,140200,214770220,5970,5970,5970,5970,0
20240221,140100,214770220,5970,5980,5980,5970,481
20240221,140000,211898590,5980,5980,5980,5980,0
20240221,135900,211898590,5980,5980,5980,5980,0
20240221,135800,211898590,5980,5980,5980,5980,4
20240221,135700,211874670,5980,5980,5980,5980,0
20240221,135600,211874670,5980,5980,5980,5980,0
20240221,135500,211874670,5980,5980,5980,5980,1
20240221,135400,211868690,5980,5980,5980,5980,0
20240221,135300,211868690,5980,5980,5980,5980,0
20240221,135200,211868690,5980,5980,5980,5980,0
20240221,135100,211868690,5980,5980,5980,5980,0
20240221,135000,211868690,5980,5980,5980,5980,0
20240221,134900,211868690,5980,5980,5980,5980,0
20240221,134800,211868690,5980,5980,5980,5980,28
20240221,134700,211701250,5980,5980,5980,5980,0
20240221,134600,211701250,5980,5980,5980,5980,0
20240221,134500,211701250,5980,5980,5980,5980,0
20240221,134400,211701250,5980,5980,5980,5980,0
20240221,134300,211701250,5980,5980,5980,5980,0
20240221,134200,211701250,5980,5980,5980,5980,20
20240221,134100,211581650,5970,5970,5970,5970,5
20240221,134000,211551800,5970,5970,5970,5970,0
20240221,133900,211551800,5970,5970,5970,5970,35
20240221,133800,211342850,5980,5980,5980,5980,0
20240221,133700,211342850,5980,5980,5980,5980,0
20240221,133600,211342850,5980,5980,5980,5980,0
20240221,133500,211342850,5980,5980,5980,5980,0
20240221,133400,211342850,5980,5980,5980,5980,0
20240221,133300,211342850,5980,5980,5980,5980,0
20240221,133200,211342850,5980,5980,5980,5980,0
20240221,133100,211342850,5980,5980,5980,5980,0
20240221,133000,211342850,5980,5980,5980,5980,0
20240221,132900,211342850,5980,5980,5980,5980,90
20240221,132800,210804650,5960,5960,5960,5960,32
20240221,132700,210613930,5960,5960,5960,5960,0
20240221,132600,210613930,5960,5960,5960,5960,302
20240221,132500,208814010,5960,5960,5960,5960,0
20240221,132400,208814010,5960,5960,5960,5960,0
20240221,132300,208814010,5960,5960,5960,5960,0
20240221,132200,208814010,5960,5960,5960,5960,0
20240221,132100,208814010,5960,5960,5960,5960,0
20240221,132000,208814010,5960,5960,5960,5960,0
20240221,131900,208814010,5960,5960,5960,5960,0
20240221,131800,208814010,5960,5980,5980,5960,161
20240221,131700,207854010,5960,5960,5960,5960,0
20240221,131600,207854010,5960,5960,5960,5960,0
20240221,131500,207854010,5960,5960,5960,5960,750
20240221,131400,203384010,5960,5960,5960,5960,0
20240221,131300,203384010,5960,5960,5960,5960,0
20240221,131200,203384010,5960,5960,5960,5960,1
20240221,131100,203378050,5980,5960,5980,5960,517
20240221,131000,200295490,5980,5980,5980,5980,0
20240221,130900,200295490,5980,5980,5980,5980,1
20240221,130800,200289510,5970,5970,5970,5970,29
20240221,130700,200116380,5960,5960,5960,5960,300
20240221,130600,198328380,5960,5960,5960,5960,0
20240221,130500,198328380,5960,5960,5960,5960,0
20240221,130400,198328380,5960,5960,5960,5960,0
20240221,130300,198328380,5960,5960,5960,5960,0
20240221,130200,198328380,5960,5960,5960,5960,907
20240221,130100,192922660,5960,5980,5980,5960,310
20240221,130000,191071870,5980,5980,5980,5980,0
20240221,125900,191071870,5980,5980,5980,5980,10
20240221,125800,191012070,5980,5980,5980,5980,148
20240221,125700,190127030,5980,5980,5980,5980,0
20240221,125600,190127030,5980,5990,5990,5980,68
20240221,125500,189720210,5980,5980,5980,5980,0
20240221,125400,189720210,5980,5980,5980,5980,18
20240221,125300,189612570,5980,5980,5980,5980,11
20240221,125200,189546790,5980,5980,5980,5980,0
20240221,125100,189546790,5980,5980,5980,5980,0
20240221,125000,189546790,5980,5980,5980,5980,2
20240221,124900,189534830,5980,5980,5980,5980,2
20240221,124800,189522870,5980,5980,5980,5980,8
20240221,124700,189475030,5980,5980,5980,5980,24
20240221,124600,189331510,5980,5980,5980,5980,14
20240221,124500,189247790,5980,5980,5980,5980,40
20240221,124400,189008590,5980,5980,5980,5980,194
20240221,124300,187848470,5980,5980,5980,5980,0
20240221,124200,187848470,5980,5980,5980,5980,85
20240221,124100,187340170,5970,5970,5970,5970,0
20240221,124000,187340170,5970,5970,5970,5970,0
20240221,123900,187340170,5970,5970,5970,5970,0
20240221,123800,187340170,5970,5970,5970,5970,1
20240221,123700,187334200,5980,5980,5980,5980,0
20240221,123600,187334200,5980,5980,5980,5980,100
20240221,123500,186736200,5970,5970,5970,5970,0
20240221,123400,186736200,5970,5970,5970,5970,20
20240221,123300,186616800,5970,5970,5970,5970,0
20240221,123200,186616800,5970,5970,5970,5970,1
20240221,123100,186610830,5970,5970,5970,5970,0
20240221,123000,186610830,5970,5970,5970,5970,0
20240221,122900,186610830,5970,5970,5970,5970,0
20240221,122800,186610830,5970,5970,5970,5970,0
20240221,122700,186610830,5970,5970,5970,5970,0
20240221,122600,186610830,5970,5970,5970,5970,4
20240221,122500,186586950,5960,5960,5960,5960,1
20240221,122400,186580990,5970,5970,5970,5970,1
20240221,122300,186575020,5970,5970,5970,5970,352
20240221,122200,184473580,5980,5980,5980,5980,4
20240221,122100,184449660,5970,5970,5970,5970,0
20240221,122000,184449660,5970,5970,5970,5970,0
20240221,121900,184449660,5970,5970,5970,5970,2
20240221,121800,184437720,5970,5970,5970,5970,215
20240221,121700,183154170,5970,5970,5970,5970,299
20240221,121600,181369140,5970,5980,5980,5970,953
20240221,121500,175678730,5980,5980,5980,5980,120
20240221,121400,174961130,5980,5980,5980,5980,0
20240221,121300,174961130,5980,5980,5980,5980,0
20240221,121200,174961130,5980,5980,5980,5980,0
20240221,121100,174961130,5980,5980,5980,5980,16
20240221,121000,174865450,5980,5980,5980,5980,0
20240221,120900,174865450,5980,5980,5980,5980,0
20240221,120800,174865450,5980,5980,5980,5980,205
20240221,120700,173639550,5990,5990,5990,5990,0
20240221,120600,173639550,5990,5990,5990,5990,0
20240221,120500,173639550,5990,5990,5990,5990,0
20240221,120400,173639550,5990,5990,5990,5990,0
20240221,120300,173639550,5990,5990,5990,5990,0
20240221,120200,173639550,5990,5990,5990,5990,0
20240221,120100,173639550,5990,5990,5990,5990,0
20240221,120000,173639550,5990,5990,5990,5990,1
20240221,115900,173633560,5970,5970,5970,5970,0
20240221,115800,173633560,5970,5980,5980,5970,111
20240221,115700,172969790,5980,5980,5980,5980,0
20240221,115600,172969790,5980,5980,5980,5980,0
20240221,115500,172969790,5980,5980,6000,5980,71
20240221,115400,172545010,5990,5990,5990,5990,0
20240221,115300,172545010,5990,5990,5990,5990,336
20240221,115200,170532370,5990,5990,5990,5990,0
20240221,115100,170532370,5990,5990,5990,5990,0
20240221,115000,170532370,5990,5990,5990,5990,0
20240221,114900,170532370,5990,5980,5990,5980,83
20240221,114800,170035760,5980,5980,5980,5980,0
20240221,114700,170035760,5980,5980,5980,5980,83
20240221,114600,169539420,5980,5980,5980,5980,0
20240221,114500,169539420,5980,5980,5980,5980,1
20240221,114400,169533440,5980,5980,5980,5980,0
20240221,114300,169533440,5980,5980,5980,5980,20
20240221,114200,169413840,5980,5980,5980,5980,1
20240221,114100,169407860,5960,5960,5960,5960,0
20240221,114000,169407860,5960,5960,5960,5960,0
20240221,113900,169407860,5960,5960,5960,5960,0
20240221,113800,169407860,5960,5960,5960,5960,0
20240221,113700,169407860,5960,5960,5960,5960,0
20240221,113600,169407860,5960,5960,5960,5960,59
20240221,113500,169056220,5970,5970,5970,5970,2
20240221,113400,169044280,5960,5960,5960,5960,0
20240221,113300,169044280,5960,5960,5960,5960,0
20240221,113200,169044280,5960,5960,5960,5960,0
20240221,113100,169044280,5960,5980,5980,5960,2793
20240221,113000,152366000,5980,5980,5980,5980,0
20240221,112900,152366000,5980,5980,5980,5980,0
20240221,112800,152366000,5980,5980,5980,5980,672
20240221,112700,148347440,5990,5990,5990,5990,0
20240221,112600,148347440,5990,5990,5990,5990,0
20240221,112500,148347440,5990,5990,5990,5990,0
20240221,112400,148347440,5990,5990,6000,5990,26
20240221,112300,148191690,5990,5990,5990,5990,1
20240221,112200,148185700,5980,5980,5980,5980,0
20240221,112100,148185700,5980,5980,5980,5980,0
20240221,112000,148185700,5980,5980,5980,5980,34
20240221,111900,147982380,5980,5990,5990,5980,287
20240221,111800,146264210,6000,5990,6000,5990,2
20240221,111700,146252220,6010,5990,6010,5990,28
20240221,111600,146084480,5990,6010,6010,5990,6
20240221,111500,146048520,5990,5990,5990,5990,5
20240221,111400,146018570,5990,5990,5990,5990,12
20240221,111300,145946690,6010,6010,6010,6010,0
20240221,111200,145946690,6010,6010,6010,6010,1
20240221,111100,145940680,6010,6010,6010,6010,0
20240221,111000,145940680,6010,6010,6010,6010,0
20240221,110900,145940680,6010,6010,6010,6010,1
20240221,110800,145934670,5980,6010,6010,5980,371
20240221,110700,143704990,6010,6010,6010,6010,0
20240221,110600,143704990,6010,6010,6010,6010,0
20240221,110500,143704990,6010,6010,6010,6010,33
20240221,110400,143506660,6010,6010,6010,6010,130
20240221,110300,142725360,5980,5980,5980,5980,317
20240221,110200,140829700,5980,5980,5980,5980,0
20240221,110100,140829700,5980,5980,5980,5980,0
20240221,110000,140829700,5980,5980,5980,5980,0
20240221,105900,140829700,5980,6000,6000,5980,500
20240221,105800,137829900,6000,6000,6000,6000,1
20240221,105700,137823900,5980,5990,5990,5980,7
20240221,105600,137781990,5990,5990,5990,5990,1
20240221,105500,137776000,5980,5980,5980,5980,0
20240221,105400,137776000,5980,5980,5980,5980,0
20240221,105300,137776000,5980,5980,5980,5980,282
20240221,105200,136089640,5990,5990,5990,5990,1
20240221,105100,136083650,5980,5980,5980,5980,0
20240221,105000,136083650,5980,5980,5980,5980,51
20240221,104900,135778670,5990,6000,6000,5990,1053
20240221,104800,129469520,6000,6000,6000,6000,30
20240221,104700,129289520,6000,6000,6000,6000,250
20240221,104600,127789520,6000,6000,6000,6000,0
20240221,104500,127789520,6000,6000,6000,6000,1
20240221,104400,127783520,6000,6000,6000,6000,0
20240221,104300,127783520,6000,6000,6000,6000,147
20240221,104200,126901520,5990,6000,6000,5990,501
20240221,104100,123895530,5990,5990,5990,5990,0
20240221,104000,123895530,5990,5990,5990,5990,0
20240221,103900,123895530,5990,5990,5990,5990,0
20240221,103800,123895530,5990,5990,5990,5990,7
20240221,103700,123853600,5990,5990,5990,5990,102
20240221,103600,123242620,5990,6000,6000,5990,21
20240221,103500,123116670,6000,6000,6000,6000,0
20240221,103400,123116670,6000,5990,6000,5990,11
20240221,103300,123050680,5990,5990,5990,5990,1
20240221,103200,123044690,6000,5990,6000,5990,37
20240221,103100,122822960,5990,5990,5990,5990,0
20240221,103000,122822960,5990,5990,5990,5990,3
20240221,102900,122804990,5990,6000,6000,5990,114
20240221,102800,122121130,5990,5990,5990,5990,5
20240221,102700,122091180,5990,5990,5990,5990,5
20240221,102600,122061230,5990,5990,5990,5990,133
20240221,102500,121264560,5990,5990,5990,5990,0
20240221,102400,121264560,5990,5990,5990,5990,30
20240221,102300,121084860,5970,5970,5970,5970,45
20240221,102200,120816210,5980,5980,5980,5980,0
20240221,102100,120816210,5980,5980,5980,5980,111
20240221,102000,120152430,5980,5980,5980,5980,0
20240221,101900,120152430,5980,5980,5980,5980,5
20240221,101800,120122530,5970,5970,5970,5970,0
20240221,101700,120122530,5970,5970,5970,5970,0
20240221,101600,120122530,5970,5970,5970,5970,0
20240221,101500,120122530,5970,5970,5970,5970,0
20240221,101400,120122530,5970,5990,5990,5970,361
20240221,101300,117966030,5990,5990,5990,5990,1651
20240221,101200,108076540,5990,5990,5990,5990,120
20240221,101100,107357740,5990,5990,5990,5990,116
20240221,101000,106662900,5990,5990,6000,5990,329
20240221,100900,104691020,5990,5990,5990,5990,0
20240221,100800,104691020,5990,5990,5990,5990,7
20240221,100700,104649090,6000,6000,6000,6000,0
20240221,100600,104649090,6000,6000,6000,6000,84
20240221,100500,104145090,5990,5990,5990,5990,239
20240221,100400,102713480,5990,5990,5990,5990,370
20240221,100300,100497180,5970,5980,5990,5970,433
20240221,100200,97911150,5980,5980,5980,5980,3
20240221,100100,97893210,5980,5980,5980,5980,2
20240221,100000,97881250,5970,5970,5970,5970,0
20240221,095900,97881250,5970,5970,5970,5970,1
20240221,095800,97875280,5970,5970,5970,5970,0
20240221,095700,97875280,5970,5980,5980,5970,1236
20240221,095600,90485700,5980,5970,5980,5970,110
20240221,095500,89828000,5990,5980,5990,5980,10
20240221,095400,89768110,5970,5970,5970,5970,161
20240221,095300,88806940,5970,5970,5970,5970,30
20240221,095200,88627840,5960,5970,5970,5960,376
20240221,095100,86386680,5960,5960,5960,5960,0
20240221,095000,86386680,5960,5960,5960,5960,100
20240221,094900,85790680,5960,5960,5960,5960,0
20240221,094800,85790680,5960,5960,5960,5960,1
20240221,094700,85784720,5960,5960,5960,5960,1
20240221,094600,85778760,5960,5960,5960,5960,0
20240221,094500,85778760,5960,5960,5960,5960,0
20240221,094400,85778760,5960,5960,5960,5960,99
20240221,094300,85188720,5960,5970,5970,5960,741
20240221,094200,80772130,5960,5960,5960,5960,40
20240221,094100,80533730,5960,5970,5990,5960,108
20240221,094000,79889090,5970,5970,5970,5970,53
20240221,093900,79572680,5970,5960,5980,5960,422
20240221,093800,77050640,5960,5960,5970,5960,244
20240221,093700,75596180,5960,5960,5960,5960,35
20240221,093600,75387580,5960,5970,5970,5960,576
20240221,093500,71949950,5970,5970,5970,5970,1
20240221,093400,71943980,5970,5970,5970,5970,184
20240221,093300,70845500,5970,5970,5970,5970,200
20240221,093200,69651500,6000,6000,6000,6000,13
20240221,093100,69573500,5980,5990,6000,5980,31
20240221,093000,69387820,5980,5980,5980,5980,50
20240221,092900,69088820,6000,6000,6000,6000,10
20240221,092800,69028820,6000,5960,6000,5960,25
20240221,092700,68879780,5960,5960,5960,5960,40
20240221,092600,68641380,5960,5960,5960,5960,101
20240221,092500,68039420,5950,5950,5950,5950,253
20240221,092400,66534070,5950,5970,5970,5950,756
20240221,092300,62028100,5970,5970,5970,5970,12
20240221,092200,61956460,5980,5980,5980,5980,0
20240221,092100,61956460,5980,5990,5990,5980,328
20240221,092000,59994180,5990,5990,5990,5990,2
20240221,091900,59982200,5990,5990,6000,5990,16
20240221,091800,59886340,6000,5970,6000,5970,225
20240221,091700,58536490,5970,5970,6000,5960,178
20240221,091600,57473580,5960,5970,5970,5960,535
20240221,091500,54279940,5980,5980,5980,5980,562
20240221,091400,50919180,5990,5990,5990,5990,819
20240221,091300,46013370,6000,6000,6000,6000,0
20240221,091200,46013370,6000,6000,6000,6000,110
20240221,091100,45353370,6000,6010,6010,6000,1609
20240221,091000,35693750,6020,6020,6020,6020,145
20240221,090900,34820850,6020,6020,6020,6000,39
20240221,090800,34586270,6010,6010,6010,6010,149
20240221,090700,33690780,6000,6000,6000,6000,34
20240221,090600,33486780,5990,6000,6000,5990,121
20240221,090500,32761300,6000,6000,6000,6000,848
20240221,090400,27673300,6000,6010,6010,6000,718
20240221,090300,23364710,6020,6010,6020,6000,2102
20240221,090200,10729360,6020,6030,6030,6020,105
20240221,090100,10096260,6030,6010,6030,6010,420
20240221,090000,7566000,6000,6000,6000,6000,1178