KissMeData/060560/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193600,120036540,1159,1159,1159,1159,2284
20240221,193500,120036540,1159,1159,1159,1159,0
20240221,193400,120036540,1159,1159,1159,1159,0
20240221,193300,120036540,1159,1159,1159,1159,0
20240221,193200,120036540,1159,1159,1159,1159,0
20240221,193100,120036540,1159,1159,1159,1159,0
20240221,193000,120036540,1159,1159,1159,1159,0
20240221,192900,120036540,1159,1159,1159,1159,0
20240221,192800,120036540,1159,1159,1159,1159,0
20240221,192700,120036540,1159,1159,1159,1159,0
20240221,192600,120036540,1159,1159,1159,1159,0
20240221,192500,120036540,1159,1159,1159,1159,0
20240221,192400,120036540,1159,1159,1159,1159,0
20240221,192300,120036540,1159,1159,1159,1159,0
20240221,192200,120036540,1159,1159,1159,1159,0
20240221,192100,120036540,1159,1159,1159,1159,0
20240221,192000,120036540,1159,1159,1159,1159,0
20240221,191900,120036540,1159,1159,1159,1159,0
20240221,191800,120036540,1159,1159,1159,1159,0
20240221,191700,120036540,1159,1159,1159,1159,0
20240221,191600,120036540,1159,1159,1159,1159,0
20240221,191500,120036540,1159,1159,1159,1159,0
20240221,191400,120036540,1159,1159,1159,1159,0
20240221,191300,120036540,1159,1159,1159,1159,0
20240221,191200,120036540,1159,1159,1159,1159,0
20240221,191100,120036540,1159,1159,1159,1159,0
20240221,191000,120036540,1159,1159,1159,1159,0
20240221,190900,120036540,1159,1159,1159,1159,0
20240221,190800,120036540,1159,1159,1159,1159,0
20240221,190700,120036540,1159,1159,1159,1159,0
20240221,190600,120036540,1159,1159,1159,1159,2284
20240221,190500,120036540,1159,1159,1159,1159,0
20240221,190400,120036540,1159,1159,1159,1159,0
20240221,190300,120036540,1159,1159,1159,1159,0
20240221,190200,120036540,1159,1159,1159,1159,0
20240221,190100,120036540,1159,1159,1159,1159,0
20240221,190000,120036540,1159,1159,1159,1159,0
20240221,185900,120036540,1159,1159,1159,1159,0
20240221,185800,120036540,1159,1159,1159,1159,0
20240221,185700,120036540,1159,1159,1159,1159,0
20240221,185600,120036540,1159,1159,1159,1159,0
20240221,185500,120036540,1159,1159,1159,1159,0
20240221,185400,120036540,1159,1159,1159,1159,0
20240221,185300,120036540,1159,1159,1159,1159,0
20240221,185200,120036540,1159,1159,1159,1159,0
20240221,185100,120036540,1159,1159,1159,1159,0
20240221,185000,120036540,1159,1159,1159,1159,0
20240221,184900,120036540,1159,1159,1159,1159,0
20240221,184800,120036540,1159,1159,1159,1159,0
20240221,184700,120036540,1159,1159,1159,1159,0
20240221,184600,120036540,1159,1159,1159,1159,0
20240221,184500,120036540,1159,1159,1159,1159,0
20240221,184400,120036540,1159,1159,1159,1159,0
20240221,184300,120036540,1159,1159,1159,1159,0
20240221,184200,120036540,1159,1159,1159,1159,0
20240221,184100,120036540,1159,1159,1159,1159,0
20240221,184000,120036540,1159,1159,1159,1159,0
20240221,183900,120036540,1159,1159,1159,1159,0
20240221,183800,120036540,1159,1159,1159,1159,0
20240221,183700,120036540,1159,1159,1159,1159,0
20240221,183600,120036540,1159,1159,1159,1159,2284
20240221,183500,120036540,1159,1159,1159,1159,0
20240221,183400,120036540,1159,1159,1159,1159,0
20240221,183300,120036540,1159,1159,1159,1159,0
20240221,183200,120036540,1159,1159,1159,1159,0
20240221,183100,120036540,1159,1159,1159,1159,0
20240221,183000,120036540,1159,1159,1159,1159,0
20240221,182900,120036540,1159,1159,1159,1159,0
20240221,182800,120036540,1159,1159,1159,1159,0
20240221,182700,120036540,1159,1159,1159,1159,0
20240221,182600,120036540,1159,1159,1159,1159,0
20240221,182500,120036540,1159,1159,1159,1159,0
20240221,182400,120036540,1159,1159,1159,1159,0
20240221,182300,120036540,1159,1159,1159,1159,0
20240221,182200,120036540,1159,1159,1159,1159,0
20240221,182100,120036540,1159,1159,1159,1159,0
20240221,182000,120036540,1159,1159,1159,1159,0
20240221,181900,120036540,1159,1159,1159,1159,0
20240221,181800,120036540,1159,1159,1159,1159,0
20240221,181700,120036540,1159,1159,1159,1159,0
20240221,181600,120036540,1159,1159,1159,1159,0
20240221,181500,120036540,1159,1159,1159,1159,0
20240221,181400,120036540,1159,1159,1159,1159,0
20240221,181300,120036540,1159,1159,1159,1159,0
20240221,181200,120036540,1159,1159,1159,1159,0
20240221,181100,120036540,1159,1159,1159,1159,0
20240221,181000,120036540,1159,1159,1159,1159,0
20240221,180900,120036540,1159,1159,1159,1159,0
20240221,180800,120036540,1159,1159,1159,1159,0
20240221,180700,120036540,1159,1159,1159,1159,0
20240221,180600,120036540,1159,1159,1159,1159,2284
20240221,180500,120036540,1159,1159,1159,1159,0
20240221,180400,120036540,1159,1159,1159,1159,0
20240221,180300,120036540,1159,1159,1159,1159,0
20240221,180200,120036540,1159,1159,1159,1159,0
20240221,180100,120036540,1159,1159,1159,1159,0
20240221,180000,120036540,1159,1159,1159,1159,0
20240221,175900,120036540,1159,1159,1159,1159,0
20240221,175800,120036540,1159,1159,1159,1159,0
20240221,175700,120036540,1159,1159,1159,1159,0
20240221,175600,120036540,1159,1159,1159,1159,0
20240221,175500,120036540,1159,1159,1159,1159,0
20240221,175400,120036540,1159,1159,1159,1159,0
20240221,175300,120036540,1159,1159,1159,1159,0
20240221,175200,120036540,1159,1159,1159,1159,0
20240221,175100,120036540,1159,1159,1159,1159,0
20240221,175000,120036540,1159,1159,1159,1159,0
20240221,174900,120036540,1159,1159,1159,1159,0
20240221,174800,120036540,1159,1159,1159,1159,0
20240221,174700,120036540,1159,1159,1159,1159,0
20240221,174600,120036540,1159,1159,1159,1159,0
20240221,174500,120036540,1159,1159,1159,1159,0
20240221,174400,120036540,1159,1159,1159,1159,0
20240221,174300,120036540,1159,1159,1159,1159,0
20240221,174200,120036540,1159,1159,1159,1159,0
20240221,174100,120036540,1159,1159,1159,1159,0
20240221,174000,120036540,1159,1159,1159,1159,0
20240221,173900,120036540,1159,1159,1159,1159,0
20240221,173800,120036540,1159,1159,1159,1159,0
20240221,173700,120036540,1159,1159,1159,1159,0
20240221,173600,120036540,1159,1159,1159,1159,2284
20240221,173500,120036540,1159,1159,1159,1159,0
20240221,173400,120036540,1159,1159,1159,1159,0
20240221,173300,120036540,1159,1159,1159,1159,0
20240221,173200,120036540,1159,1159,1159,1159,0
20240221,173100,120036540,1159,1159,1159,1159,0
20240221,173000,120036540,1159,1159,1159,1159,0
20240221,172900,120036540,1159,1159,1159,1159,0
20240221,172800,120036540,1159,1159,1159,1159,0
20240221,172700,120036540,1159,1159,1159,1159,0
20240221,172600,120036540,1159,1159,1159,1159,0
20240221,172500,120036540,1159,1159,1159,1159,0
20240221,172400,120036540,1159,1159,1159,1159,0
20240221,172300,120036540,1159,1159,1159,1159,0
20240221,172200,120036540,1159,1159,1159,1159,0
20240221,172100,120036540,1159,1159,1159,1159,0
20240221,172000,120036540,1159,1159,1159,1159,0
20240221,171900,120036540,1159,1159,1159,1159,0
20240221,171800,120036540,1159,1159,1159,1159,0
20240221,171700,120036540,1159,1159,1159,1159,0
20240221,171600,120036540,1159,1159,1159,1159,0
20240221,171500,120036540,1159,1159,1159,1159,0
20240221,171400,120036540,1159,1159,1159,1159,0
20240221,171300,120036540,1159,1159,1159,1159,0
20240221,171200,120036540,1159,1159,1159,1159,0
20240221,171100,120036540,1159,1159,1159,1159,0
20240221,171000,120036540,1159,1159,1159,1159,0
20240221,170900,120036540,1159,1159,1159,1159,0
20240221,170800,120036540,1159,1159,1159,1159,0
20240221,170700,120036540,1159,1159,1159,1159,0
20240221,170600,120036540,1159,1159,1159,1159,2284
20240221,170500,120036540,1159,1159,1159,1159,0
20240221,170400,120036540,1159,1159,1159,1159,0
20240221,170300,120036540,1159,1159,1159,1159,0
20240221,170200,120036540,1159,1159,1159,1159,0
20240221,170100,120036540,1159,1159,1159,1159,0
20240221,170000,120036540,1159,1159,1159,1159,0
20240221,165900,120036540,1159,1159,1159,1159,0
20240221,165800,120036540,1159,1159,1159,1159,0
20240221,165700,120036540,1159,1159,1159,1159,0
20240221,165600,120036540,1159,1159,1159,1159,0
20240221,165500,120036540,1159,1159,1159,1159,0
20240221,165400,120036540,1159,1159,1159,1159,0
20240221,165300,120036540,1159,1159,1159,1159,0
20240221,165200,120036540,1159,1159,1159,1159,0
20240221,165100,120036540,1159,1159,1159,1159,0
20240221,165000,120036540,1159,1159,1159,1159,0
20240221,164900,120036540,1159,1159,1159,1159,0
20240221,164800,120036540,1159,1159,1159,1159,0
20240221,164700,120036540,1159,1159,1159,1159,0
20240221,164600,120036540,1159,1159,1159,1159,0
20240221,164500,120036540,1159,1159,1159,1159,0
20240221,164400,120036540,1159,1159,1159,1159,0
20240221,164300,120036540,1159,1159,1159,1159,0
20240221,164200,120036540,1159,1159,1159,1159,0
20240221,164100,120036540,1159,1159,1159,1159,0
20240221,164000,120036540,1159,1159,1159,1159,0
20240221,163900,120036540,1159,1159,1159,1159,0
20240221,163800,120036540,1159,1159,1159,1159,0
20240221,163700,120036540,1159,1159,1159,1159,0
20240221,163600,120036540,1159,1159,1159,1159,2284
20240221,163500,120036540,1159,1159,1159,1159,0
20240221,163400,120036540,1159,1159,1159,1159,0
20240221,163300,120036540,1159,1159,1159,1159,0
20240221,163200,120036540,1159,1159,1159,1159,0
20240221,163100,120036540,1159,1159,1159,1159,0
20240221,163000,120036540,1159,1159,1159,1159,0
20240221,162900,120036540,1159,1159,1159,1159,0
20240221,162800,120036540,1159,1159,1159,1159,0
20240221,162700,120036540,1159,1159,1159,1159,0
20240221,162600,120036540,1159,1159,1159,1159,0
20240221,162500,120036540,1159,1159,1159,1159,0
20240221,162400,120036540,1159,1159,1159,1159,0
20240221,162300,120036540,1159,1159,1159,1159,0
20240221,162200,120036540,1159,1159,1159,1159,0
20240221,162100,120036540,1159,1159,1159,1159,0
20240221,162000,120036540,1159,1159,1159,1159,0
20240221,161900,120036540,1159,1159,1159,1159,0
20240221,161800,120036540,1159,1159,1159,1159,0
20240221,161700,120036540,1159,1159,1159,1159,0
20240221,161600,120036540,1159,1159,1159,1159,0
20240221,161500,120036540,1159,1159,1159,1159,0
20240221,161400,120036540,1159,1159,1159,1159,0
20240221,161300,120036540,1159,1159,1159,1159,0
20240221,161200,120036540,1159,1159,1159,1159,0
20240221,161100,120036540,1159,1159,1159,1159,0
20240221,161000,120036540,1159,1159,1159,1159,0
20240221,160900,120036540,1159,1159,1159,1159,0
20240221,160800,120036540,1159,1159,1159,1159,0
20240221,160700,120036540,1159,1159,1159,1159,0
20240221,160600,120036540,1159,1159,1159,1159,2284
20240221,160500,120036540,1159,1159,1159,1159,0
20240221,160400,120036540,1159,1159,1159,1159,0
20240221,160300,120036540,1159,1159,1159,1159,0
20240221,160200,120036540,1159,1159,1159,1159,0
20240221,160100,120036540,1159,1159,1159,1159,0
20240221,160000,120036540,1159,1159,1159,1159,0
20240221,155900,120036540,1159,1159,1159,1159,0
20240221,155800,120036540,1159,1159,1159,1159,0
20240221,155700,120036540,1159,1159,1159,1159,0
20240221,155600,120036540,1159,1159,1159,1159,0
20240221,155500,120036540,1159,1159,1159,1159,0
20240221,155400,120036540,1159,1159,1159,1159,0
20240221,155300,120036540,1159,1159,1159,1159,0
20240221,155200,120036540,1159,1159,1159,1159,0
20240221,155100,120036540,1159,1159,1159,1159,0
20240221,155000,120036540,1159,1159,1159,1159,0
20240221,154900,120036540,1159,1159,1159,1159,0
20240221,154800,120036540,1159,1159,1159,1159,0
20240221,154700,120036540,1159,1159,1159,1159,0
20240221,154600,120036540,1159,1159,1159,1159,0
20240221,154500,120036540,1159,1159,1159,1159,0
20240221,154400,120036540,1159,1159,1159,1159,0
20240221,154300,120036540,1159,1159,1159,1159,0
20240221,154200,120036540,1159,1159,1159,1159,0
20240221,154100,120036540,1159,1159,1159,1159,0
20240221,154000,120036540,1159,1159,1159,1159,0
20240221,153900,120036540,1159,1159,1159,1159,0
20240221,153800,120036540,1159,1159,1159,1159,0
20240221,153700,120036540,1159,1159,1159,1159,0
20240221,153600,120036540,1159,1159,1159,1159,2284
20240221,153500,120036540,1159,1159,1159,1159,0
20240221,153400,120036540,1159,1159,1159,1159,0
20240221,153300,120036540,1159,1159,1159,1159,0
20240221,153200,120036540,1159,1159,1159,1159,0
20240221,153100,120036540,1159,1159,1159,1159,0
20240221,153000,120036540,1159,1159,1159,1159,2284
20240221,152900,117389384,1152,1152,1152,1152,0
20240221,152800,117389384,1152,1152,1152,1152,0
20240221,152700,117389384,1152,1152,1152,1152,0
20240221,152600,117389384,1152,1152,1152,1152,0
20240221,152500,117389384,1152,1152,1152,1152,0
20240221,152400,117389384,1152,1152,1152,1152,0
20240221,152300,117389384,1152,1152,1152,1152,0
20240221,152200,117389384,1152,1152,1152,1152,0
20240221,152100,117389384,1152,1152,1152,1152,0
20240221,152000,117389384,1152,1152,1152,1152,0
20240221,151900,117389384,1152,1151,1152,1151,1647
20240221,151800,115493685,1151,1147,1151,1147,820
20240221,151700,114553137,1151,1151,1151,1151,0
20240221,151600,114553137,1151,1151,1151,1151,0
20240221,151500,114553137,1151,1150,1151,1150,5813
20240221,151400,107862383,1150,1150,1150,1150,0
20240221,151300,107862383,1150,1150,1150,1150,1
20240221,151200,107861233,1147,1147,1147,1147,800
20240221,151100,106943633,1150,1150,1150,1150,0
20240221,151000,106943633,1150,1150,1150,1150,0
20240221,150900,106943633,1150,1150,1150,1150,434
20240221,150800,106444533,1151,1151,1151,1151,0
20240221,150700,106444533,1151,1151,1151,1151,0
20240221,150600,106444533,1151,1151,1151,1151,0
20240221,150500,106444533,1151,1151,1151,1151,0
20240221,150400,106444533,1151,1151,1151,1151,0
20240221,150300,106444533,1151,1151,1151,1151,24
20240221,150200,106416909,1149,1149,1149,1149,50
20240221,150100,106359459,1149,1149,1149,1149,132
20240221,150000,106207791,1151,1149,1151,1149,10
20240221,145900,106196299,1149,1149,1149,1149,19
20240221,145800,106174468,1151,1151,1151,1151,0
20240221,145700,106174468,1151,1151,1151,1151,2000
20240221,145600,103872468,1150,1150,1150,1150,1
20240221,145500,103871318,1147,1148,1151,1147,3012
20240221,145400,100405301,1149,1149,1149,1149,0
20240221,145300,100405301,1149,1149,1149,1148,62
20240221,145200,100334064,1143,1143,1143,1143,1
20240221,145100,100332921,1149,1149,1149,1149,0
20240221,145000,100332921,1149,1149,1149,1149,0
20240221,144900,100332921,1149,1149,1149,1149,0
20240221,144800,100332921,1149,1149,1149,1149,0
20240221,144700,100332921,1149,1149,1149,1149,61
20240221,144600,100262832,1143,1143,1143,1143,0
20240221,144500,100262832,1143,1143,1143,1143,0
20240221,144400,100262832,1143,1143,1143,1143,0
20240221,144300,100262832,1143,1143,1143,1143,0
20240221,144200,100262832,1143,1145,1145,1143,1123
20240221,144100,98977843,1149,1149,1149,1149,0
20240221,144000,98977843,1149,1149,1149,1149,0
20240221,143900,98977843,1149,1149,1149,1149,0
20240221,143800,98977843,1149,1149,1149,1149,0
20240221,143700,98977843,1149,1149,1149,1149,0
20240221,143600,98977843,1149,1149,1149,1149,0
20240221,143500,98977843,1149,1149,1149,1149,2
20240221,143400,98975545,1149,1149,1149,1149,0
20240221,143300,98975545,1149,1149,1149,1149,0
20240221,143200,98975545,1149,1149,1149,1149,0
20240221,143100,98975545,1149,1149,1149,1149,0
20240221,143000,98975545,1149,1149,1149,1149,0
20240221,142900,98975545,1149,1149,1149,1149,0
20240221,142800,98975545,1149,1149,1149,1149,0
20240221,142700,98975545,1149,1149,1149,1149,0
20240221,142600,98975545,1149,1147,1149,1147,27
20240221,142500,98944574,1147,1147,1147,1147,10
20240221,142400,98933104,1148,1148,1148,1148,1027
20240221,142300,97754108,1149,1148,1149,1148,11
20240221,142200,97741479,1149,1148,1149,1148,11
20240221,142100,97728850,1148,1148,1148,1148,880
20240221,142000,96718610,1148,1148,1148,1148,0
20240221,141900,96718610,1148,1148,1148,1148,0
20240221,141800,96718610,1148,1148,1148,1148,0
20240221,141700,96718610,1148,1148,1148,1148,22
20240221,141600,96693354,1148,1148,1148,1148,0
20240221,141500,96693354,1148,1148,1148,1148,0
20240221,141400,96693354,1148,1148,1148,1148,18
20240221,141300,96672690,1149,1149,1149,1149,11
20240221,141200,96660051,1149,1149,1149,1149,0
20240221,141100,96660051,1149,1148,1149,1148,28
20240221,141000,96627906,1148,1148,1148,1148,0
20240221,140900,96627906,1148,1148,1148,1148,0
20240221,140800,96627906,1148,1148,1148,1148,0
20240221,140700,96627906,1148,1148,1148,1148,0
20240221,140600,96627906,1148,1148,1148,1148,300
20240221,140500,96283506,1150,1150,1150,1150,1
20240221,140400,96282356,1149,1149,1149,1149,72
20240221,140300,96199628,1149,1149,1149,1149,127
20240221,140200,96053705,1150,1150,1150,1150,0
20240221,140100,96053705,1150,1150,1150,1150,0
20240221,140000,96053705,1150,1150,1150,1150,0
20240221,135900,96053705,1150,1150,1150,1150,1
20240221,135800,96052555,1150,1150,1150,1150,0
20240221,135700,96052555,1150,1150,1150,1150,0
20240221,135600,96052555,1150,1150,1150,1150,0
20240221,135500,96052555,1150,1150,1150,1150,0
20240221,135400,96052555,1150,1150,1150,1150,0
20240221,135300,96052555,1150,1150,1150,1150,0
20240221,135200,96052555,1150,1150,1150,1150,0
20240221,135100,96052555,1150,1150,1150,1150,0
20240221,135000,96052555,1150,1150,1150,1150,20
20240221,134900,96029555,1150,1150,1150,1150,0
20240221,134800,96029555,1150,1149,1150,1149,270
20240221,134700,95719316,1150,1150,1150,1150,19
20240221,134600,95697466,1150,1154,1154,1150,153
20240221,134500,95521508,1154,1154,1154,1154,380
20240221,134400,95082988,1154,1154,1154,1154,0
20240221,134300,95082988,1154,1154,1154,1154,0
20240221,134200,95082988,1154,1154,1154,1154,0
20240221,134100,95082988,1154,1154,1154,1154,0
20240221,134000,95082988,1154,1154,1154,1154,0
20240221,133900,95082988,1154,1154,1154,1154,0
20240221,133800,95082988,1154,1154,1154,1154,1689
20240221,133700,93133882,1154,1154,1154,1154,0
20240221,133600,93133882,1154,1154,1154,1154,0
20240221,133500,93133882,1154,1154,1154,1154,0
20240221,133400,93133882,1154,1154,1154,1154,0
20240221,133300,93133882,1154,1154,1154,1154,270
20240221,133200,92822302,1154,1154,1154,1154,0
20240221,133100,92822302,1154,1154,1154,1154,20
20240221,133000,92799222,1154,1154,1154,1154,0
20240221,132900,92799222,1154,1154,1154,1154,1
20240221,132800,92798068,1148,1148,1148,1148,353
20240221,132700,92392824,1148,1148,1148,1148,1644
20240221,132600,90505512,1148,1151,1154,1148,2002
20240221,132500,88198719,1148,1148,1148,1148,0
20240221,132400,88198719,1148,1148,1148,1148,0
20240221,132300,88198719,1148,1148,1148,1148,0
20240221,132200,88198719,1148,1148,1148,1148,0
20240221,132100,88198719,1148,1148,1148,1148,0
20240221,132000,88198719,1148,1148,1148,1148,1
20240221,131900,88197571,1151,1151,1151,1151,0
20240221,131800,88197571,1151,1151,1151,1151,0
20240221,131700,88197571,1151,1151,1151,1151,1
20240221,131600,88196420,1151,1150,1151,1150,5000
20240221,131500,82441618,1151,1151,1151,1151,0
20240221,131400,82441618,1151,1151,1151,1151,0
20240221,131300,82441618,1151,1151,1151,1151,0
20240221,131200,82441618,1151,1151,1151,1151,0
20240221,131100,82441618,1151,1151,1151,1151,0
20240221,131000,82441618,1151,1151,1151,1151,0
20240221,130900,82441618,1151,1151,1151,1151,0
20240221,130800,82441618,1151,1151,1151,1151,0
20240221,130700,82441618,1151,1151,1151,1151,0
20240221,130600,82441618,1151,1151,1151,1151,1
20240221,130500,82440467,1146,1146,1146,1146,0
20240221,130400,82440467,1146,1146,1146,1146,0
20240221,130300,82440467,1146,1146,1146,1146,0
20240221,130200,82440467,1146,1146,1146,1146,100
20240221,130100,82325867,1146,1146,1146,1146,0
20240221,130000,82325867,1146,1146,1146,1146,0
20240221,125900,82325867,1146,1146,1146,1146,1308
20240221,125800,80826899,1151,1151,1151,1151,0
20240221,125700,80826899,1151,1151,1151,1151,0
20240221,125600,80826899,1151,1151,1151,1151,0
20240221,125500,80826899,1151,1151,1151,1151,0
20240221,125400,80826899,1151,1151,1151,1151,4
20240221,125300,80822295,1151,1146,1151,1146,70
20240221,125200,80742070,1151,1146,1151,1146,70
20240221,125100,80661505,1151,1151,1151,1151,0
20240221,125000,80661505,1151,1151,1151,1151,0
20240221,124900,80661505,1151,1151,1151,1151,0
20240221,124800,80661505,1151,1151,1151,1151,0
20240221,124700,80661505,1151,1151,1151,1151,0
20240221,124600,80661505,1151,1151,1151,1151,0
20240221,124500,80661505,1151,1151,1151,1151,0
20240221,124400,80661505,1151,1151,1151,1151,0
20240221,124300,80661505,1151,1151,1151,1151,0
20240221,124200,80661505,1151,1151,1151,1151,2
20240221,124100,80659203,1150,1150,1150,1150,0
20240221,124000,80659203,1150,1150,1150,1150,519
20240221,123900,80062353,1150,1150,1150,1150,32
20240221,123800,80025553,1151,1150,1151,1150,1293
20240221,123700,78538602,1150,1150,1150,1150,83
20240221,123600,78443152,1150,1150,1150,1150,3
20240221,123500,78439702,1150,1150,1150,1150,101
20240221,123400,78323552,1150,1150,1150,1150,0
20240221,123300,78323552,1150,1150,1150,1150,1590
20240221,123200,76495052,1150,1150,1150,1150,2
20240221,123100,76492752,1143,1143,1143,1143,0
20240221,123000,76492752,1143,1143,1143,1143,0
20240221,122900,76492752,1143,1145,1145,1143,4397
20240221,122800,71462922,1145,1145,1145,1145,1000
20240221,122700,70317922,1145,1145,1145,1145,0
20240221,122600,70317922,1145,1145,1145,1145,55
20240221,122500,70254947,1145,1145,1145,1145,83
20240221,122400,70159912,1145,1146,1146,1145,100
20240221,122300,70045343,1147,1149,1149,1147,527
20240221,122200,69439989,1150,1150,1150,1150,2
20240221,122100,69437689,1152,1152,1152,1152,0
20240221,122000,69437689,1152,1152,1152,1152,0
20240221,121900,69437689,1152,1152,1152,1152,0
20240221,121800,69437689,1152,1152,1152,1152,1
20240221,121700,69436537,1149,1149,1149,1149,0
20240221,121600,69436537,1149,1149,1149,1149,600
20240221,121500,68747137,1153,1153,1153,1153,0
20240221,121400,68747137,1153,1152,1153,1152,122
20240221,121300,68606523,1151,1149,1151,1149,3943
20240221,121200,64068208,1150,1150,1150,1150,2349
20240221,121100,61366858,1151,1151,1151,1151,0
20240221,121000,61366858,1151,1151,1151,1151,10
20240221,120900,61355348,1151,1151,1151,1151,0
20240221,120800,61355348,1151,1151,1151,1151,0
20240221,120700,61355348,1151,1151,1151,1151,0
20240221,120600,61355348,1151,1151,1151,1151,0
20240221,120500,61355348,1151,1151,1151,1151,0
20240221,120400,61355348,1151,1151,1151,1151,0
20240221,120300,61355348,1151,1151,1151,1151,0
20240221,120200,61355348,1151,1150,1151,1150,4
20240221,120100,61350745,1151,1151,1151,1151,1
20240221,120000,61349594,1152,1151,1152,1151,43
20240221,115900,61300065,1151,1151,1151,1151,0
20240221,115800,61300065,1151,1150,1151,1150,100
20240221,115700,61184969,1151,1150,1151,1150,111
20240221,115600,61057315,1150,1150,1150,1150,0
20240221,115500,61057315,1150,1150,1150,1150,123
20240221,115400,60915865,1151,1150,1151,1150,289
20240221,115300,60583514,1151,1151,1151,1151,0
20240221,115200,60583514,1151,1151,1151,1151,0
20240221,115100,60583514,1151,1151,1151,1151,0
20240221,115000,60583514,1151,1151,1151,1151,1
20240221,114900,60582363,1152,1152,1152,1152,0
20240221,114800,60582363,1152,1152,1152,1152,0
20240221,114700,60582363,1152,1152,1152,1152,0
20240221,114600,60582363,1152,1152,1152,1152,0
20240221,114500,60582363,1152,1152,1152,1152,0
20240221,114400,60582363,1152,1152,1152,1152,0
20240221,114300,60582363,1152,1152,1152,1152,0
20240221,114200,60582363,1152,1152,1152,1152,0
20240221,114100,60582363,1152,1152,1152,1152,0
20240221,114000,60582363,1152,1152,1152,1152,0
20240221,113900,60582363,1152,1152,1152,1152,0
20240221,113800,60582363,1152,1152,1152,1152,0
20240221,113700,60582363,1152,1152,1152,1152,25
20240221,113600,60553563,1144,1149,1149,1144,31
20240221,113500,60518083,1144,1146,1146,1144,160
20240221,113400,60334943,1143,1150,1150,1143,1231
20240221,113300,58926293,1150,1150,1150,1150,0
20240221,113200,58926293,1150,1150,1150,1150,0
20240221,113100,58926293,1150,1150,1150,1150,2
20240221,113000,58923993,1150,1150,1150,1150,0
20240221,112900,58923993,1150,1150,1150,1150,0
20240221,112800,58923993,1150,1150,1150,1150,0
20240221,112700,58923993,1150,1150,1150,1150,0
20240221,112600,58923993,1150,1150,1150,1150,0
20240221,112500,58923993,1150,1150,1150,1150,2
20240221,112400,58921693,1144,1144,1144,1144,0
20240221,112300,58921693,1144,1150,1150,1143,2148
20240221,112200,56460621,1150,1150,1150,1150,13
20240221,112100,56445671,1148,1148,1148,1147,263
20240221,112000,56143753,1153,1153,1153,1153,0
20240221,111900,56143753,1153,1153,1153,1153,0
20240221,111800,56143753,1153,1151,1153,1148,44
20240221,111700,56093104,1151,1150,1151,1148,1017
20240221,111600,54925313,1150,1150,1150,1150,37
20240221,111500,54882763,1152,1152,1152,1152,0
20240221,111400,54882763,1152,1152,1152,1152,77
20240221,111300,54794059,1152,1154,1154,1152,4
20240221,111200,54789449,1152,1152,1152,1152,36
20240221,111100,54747977,1150,1150,1150,1150,1645
20240221,111000,52856227,1153,1153,1153,1153,51
20240221,110900,52797424,1154,1154,1154,1154,0
20240221,110800,52797424,1154,1154,1154,1154,0
20240221,110700,52797424,1154,1154,1154,1154,40
20240221,110600,52751264,1154,1154,1154,1154,0
20240221,110500,52751264,1154,1153,1154,1153,82
20240221,110400,52656637,1150,1150,1150,1150,0
20240221,110300,52656637,1150,1150,1150,1150,0
20240221,110200,52656637,1150,1151,1151,1150,2
20240221,110100,52654336,1154,1153,1154,1153,83
20240221,110000,52558556,1150,1150,1150,1150,0
20240221,105900,52558556,1150,1150,1150,1150,10
20240221,105800,52547056,1150,1154,1154,1150,44
20240221,105700,52496284,1155,1155,1155,1155,0
20240221,105600,52496284,1155,1150,1155,1150,153
20240221,105500,52319913,1150,1150,1150,1150,430
20240221,105400,51825413,1150,1150,1150,1150,0
20240221,105300,51825413,1150,1150,1150,1150,0
20240221,105200,51825413,1150,1150,1150,1150,0
20240221,105100,51825413,1150,1150,1150,1150,0
20240221,105000,51825413,1150,1150,1150,1150,0
20240221,104900,51825413,1150,1150,1150,1150,3600
20240221,104800,47685413,1150,1150,1150,1150,1
20240221,104700,47684263,1150,1150,1150,1150,0
20240221,104600,47684263,1150,1150,1150,1150,0
20240221,104500,47684263,1150,1150,1150,1150,137
20240221,104400,47526713,1150,1150,1150,1150,38
20240221,104300,47483013,1150,1150,1150,1150,0
20240221,104200,47483013,1150,1150,1150,1150,50
20240221,104100,47425513,1150,1150,1150,1150,0
20240221,104000,47425513,1150,1150,1150,1150,0
20240221,103900,47425513,1150,1150,1150,1150,0
20240221,103800,47425513,1150,1150,1150,1150,0
20240221,103700,47425513,1150,1150,1150,1150,0
20240221,103600,47425513,1150,1150,1150,1150,0
20240221,103500,47425513,1150,1150,1150,1150,0
20240221,103400,47425513,1150,1150,1150,1150,0
20240221,103300,47425513,1150,1149,1150,1149,211
20240221,103200,47182966,1148,1148,1148,1148,30
20240221,103100,47148526,1149,1149,1149,1149,173
20240221,103000,46949749,1150,1150,1150,1150,30
20240221,102900,46915249,1146,1146,1146,1146,1907
20240221,102800,44729827,1145,1145,1145,1145,3470
20240221,102700,40756677,1145,1145,1145,1145,0
20240221,102600,40756677,1145,1145,1145,1145,0
20240221,102500,40756677,1145,1145,1145,1145,1500
20240221,102400,39039177,1143,1143,1143,1143,0
20240221,102300,39039177,1143,1143,1143,1143,0
20240221,102200,39039177,1143,1143,1143,1143,100
20240221,102100,38924877,1143,1143,1143,1143,0
20240221,102000,38924877,1143,1143,1143,1143,0
20240221,101900,38924877,1143,1143,1143,1143,10
20240221,101800,38913447,1144,1144,1144,1144,0
20240221,101700,38913447,1144,1144,1144,1144,0
20240221,101600,38913447,1144,1144,1144,1144,0
20240221,101500,38913447,1144,1144,1144,1144,0
20240221,101400,38913447,1144,1144,1144,1144,1
20240221,101300,38912303,1144,1144,1144,1144,5
20240221,101200,38906583,1144,1144,1144,1144,0
20240221,101100,38906583,1144,1144,1144,1144,17
20240221,101000,38887135,1145,1145,1145,1145,30
20240221,100900,38852785,1145,1145,1145,1145,0
20240221,100800,38852785,1145,1145,1145,1145,100
20240221,100700,38738285,1146,1146,1146,1146,30
20240221,100600,38703905,1145,1145,1145,1145,0
20240221,100500,38703905,1145,1145,1145,1145,0
20240221,100400,38703905,1145,1145,1145,1145,0
20240221,100300,38703905,1145,1145,1145,1145,0
20240221,100200,38703905,1145,1145,1145,1145,50
20240221,100100,38646655,1146,1146,1146,1146,0
20240221,100000,38646655,1146,1146,1146,1146,0
20240221,095900,38646655,1146,1146,1146,1146,1663
20240221,095800,36740857,1146,1146,1146,1146,0
20240221,095700,36740857,1146,1146,1146,1146,50
20240221,095600,36683557,1146,1146,1146,1146,0
20240221,095500,36683557,1146,1146,1146,1145,696
20240221,095400,35885959,1146,1146,1146,1146,3
20240221,095300,35882521,1146,1149,1150,1146,1010
20240221,095200,34721068,1146,1146,1146,1146,7
20240221,095100,34713046,1147,1147,1147,1147,198
20240221,095000,34485940,1151,1151,1151,1151,3
20240221,094900,34482487,1151,1151,1151,1151,0
20240221,094800,34482487,1151,1151,1151,1151,0
20240221,094700,34482487,1151,1151,1151,1151,2
20240221,094600,34480185,1147,1148,1148,1147,35
20240221,094500,34440022,1149,1152,1152,1149,126
20240221,094400,34295140,1155,1147,1155,1147,3000
20240221,094300,30846375,1145,1145,1145,1145,1
20240221,094200,30845230,1146,1146,1146,1146,0
20240221,094100,30845230,1146,1141,1146,1140,10293
20240221,094000,19108074,1146,1143,1146,1142,2447
20240221,093900,16313589,1142,1147,1147,1142,101
20240221,093800,16198240,1143,1142,1147,1142,94
20240221,093700,16090755,1143,1145,1145,1143,4257
20240221,093600,11222258,1145,1145,1145,1145,201
20240221,093500,10992113,1147,1147,1147,1147,32
20240221,093400,10955409,1144,1144,1144,1144,0
20240221,093300,10955409,1144,1145,1145,1144,715
20240221,093200,10136962,1146,1146,1146,1146,0
20240221,093100,10136962,1146,1148,1148,1146,5750
20240221,093000,3544568,1149,1149,1149,1149,784
20240221,092900,2643752,1150,1150,1150,1150,41
20240221,092800,2596602,1149,1149,1149,1149,0
20240221,092700,2596602,1149,1149,1149,1149,100
20240221,092600,2481702,1150,1150,1150,1150,416
20240221,092500,2003302,1150,1151,1151,1150,448
20240221,092400,1487669,1151,1151,1151,1151,0
20240221,092300,1487669,1151,1151,1151,1151,0
20240221,092200,1487669,1151,1151,1151,1151,32
20240221,092100,1450837,1151,1151,1151,1151,17
20240221,092000,1431270,1151,1151,1151,1151,17
20240221,091900,1411703,1151,1152,1152,1151,473
20240221,091800,866823,1153,1153,1153,1153,0
20240221,091700,866823,1153,1153,1153,1153,0
20240221,091600,866823,1153,1153,1153,1153,0
20240221,091500,866823,1153,1153,1153,1153,0
20240221,091400,866823,1153,1153,1153,1153,0
20240221,091300,866823,1153,1153,1153,1153,0
20240221,091200,866823,1153,1153,1153,1153,0
20240221,091100,866823,1153,1153,1153,1153,0
20240221,091000,866823,1153,1153,1153,1153,0
20240221,090900,866823,1153,1153,1153,1153,0
20240221,090800,866823,1153,1153,1153,1153,1
20240221,090700,865670,1155,1155,1155,1155,0
20240221,090600,865670,1155,1155,1155,1155,432
20240221,090500,366710,1155,1155,1155,1155,30
20240221,090400,332060,1155,1155,1155,1155,0
20240221,090300,332060,1155,1155,1155,1155,5
20240221,090200,326285,1152,1152,1152,1152,0
20240221,090100,326285,1152,1152,1152,1152,0
20240221,090000,326285,1152,1153,1153,1152,283