KissMeData/142760/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,202000,257834854,1648,1648,1648,1648,2035
20240222,201900,257834854,1648,1648,1648,1648,0
20240222,201800,257834854,1648,1648,1648,1648,0
20240222,201700,257834854,1648,1648,1648,1648,0
20240222,201600,257834854,1648,1648,1648,1648,0
20240222,201500,257834854,1648,1648,1648,1648,0
20240222,201400,257834854,1648,1648,1648,1648,0
20240222,201300,257834854,1648,1648,1648,1648,0
20240222,201200,257834854,1648,1648,1648,1648,0
20240222,201100,257834854,1648,1648,1648,1648,0
20240222,201000,257834854,1648,1648,1648,1648,0
20240222,200900,257834854,1648,1648,1648,1648,0
20240222,200800,257834854,1648,1648,1648,1648,0
20240222,200700,257834854,1648,1648,1648,1648,0
20240222,200600,257834854,1648,1648,1648,1648,0
20240222,200500,257834854,1648,1648,1648,1648,0
20240222,200400,257834854,1648,1648,1648,1648,0
20240222,200300,257834854,1648,1648,1648,1648,0
20240222,200200,257834854,1648,1648,1648,1648,0
20240222,200100,257834854,1648,1648,1648,1648,0
20240222,200000,257834854,1648,1648,1648,1648,0
20240222,195900,257834854,1648,1648,1648,1648,0
20240222,195800,257834854,1648,1648,1648,1648,0
20240222,195700,257834854,1648,1648,1648,1648,0
20240222,195600,257834854,1648,1648,1648,1648,0
20240222,195500,257834854,1648,1648,1648,1648,0
20240222,195400,257834854,1648,1648,1648,1648,0
20240222,195300,257834854,1648,1648,1648,1648,0
20240222,195200,257834854,1648,1648,1648,1648,0
20240222,195100,257834854,1648,1648,1648,1648,0
20240222,195000,257834854,1648,1648,1648,1648,2035
20240222,194900,257834854,1648,1648,1648,1648,0
20240222,194800,257834854,1648,1648,1648,1648,0
20240222,194700,257834854,1648,1648,1648,1648,0
20240222,194600,257834854,1648,1648,1648,1648,0
20240222,194500,257834854,1648,1648,1648,1648,0
20240222,194400,257834854,1648,1648,1648,1648,0
20240222,194300,257834854,1648,1648,1648,1648,0
20240222,194200,257834854,1648,1648,1648,1648,0
20240222,194100,257834854,1648,1648,1648,1648,0
20240222,194000,257834854,1648,1648,1648,1648,0
20240222,193900,257834854,1648,1648,1648,1648,0
20240222,193800,257834854,1648,1648,1648,1648,0
20240222,193700,257834854,1648,1648,1648,1648,0
20240222,193600,257834854,1648,1648,1648,1648,0
20240222,193500,257834854,1648,1648,1648,1648,0
20240222,193400,257834854,1648,1648,1648,1648,0
20240222,193300,257834854,1648,1648,1648,1648,0
20240222,193200,257834854,1648,1648,1648,1648,0
20240222,193100,257834854,1648,1648,1648,1648,0
20240222,193000,257834854,1648,1648,1648,1648,0
20240222,192900,257834854,1648,1648,1648,1648,0
20240222,192800,257834854,1648,1648,1648,1648,0
20240222,192700,257834854,1648,1648,1648,1648,0
20240222,192600,257834854,1648,1648,1648,1648,0
20240222,192500,257834854,1648,1648,1648,1648,0
20240222,192400,257834854,1648,1648,1648,1648,0
20240222,192300,257834854,1648,1648,1648,1648,0
20240222,192200,257834854,1648,1648,1648,1648,0
20240222,192100,257834854,1648,1648,1648,1648,0
20240222,192000,257834854,1648,1648,1648,1648,2035
20240222,191900,257834854,1648,1648,1648,1648,0
20240222,191800,257834854,1648,1648,1648,1648,0
20240222,191700,257834854,1648,1648,1648,1648,0
20240222,191600,257834854,1648,1648,1648,1648,0
20240222,191500,257834854,1648,1648,1648,1648,0
20240222,191400,257834854,1648,1648,1648,1648,0
20240222,191300,257834854,1648,1648,1648,1648,0
20240222,191200,257834854,1648,1648,1648,1648,0
20240222,191100,257834854,1648,1648,1648,1648,0
20240222,191000,257834854,1648,1648,1648,1648,0
20240222,190900,257834854,1648,1648,1648,1648,0
20240222,190800,257834854,1648,1648,1648,1648,0
20240222,190700,257834854,1648,1648,1648,1648,0
20240222,190600,257834854,1648,1648,1648,1648,0
20240222,190500,257834854,1648,1648,1648,1648,0
20240222,190400,257834854,1648,1648,1648,1648,0
20240222,190300,257834854,1648,1648,1648,1648,0
20240222,190200,257834854,1648,1648,1648,1648,0
20240222,190100,257834854,1648,1648,1648,1648,0
20240222,190000,257834854,1648,1648,1648,1648,0
20240222,185900,257834854,1648,1648,1648,1648,0
20240222,185800,257834854,1648,1648,1648,1648,0
20240222,185700,257834854,1648,1648,1648,1648,0
20240222,185600,257834854,1648,1648,1648,1648,0
20240222,185500,257834854,1648,1648,1648,1648,0
20240222,185400,257834854,1648,1648,1648,1648,0
20240222,185300,257834854,1648,1648,1648,1648,0
20240222,185200,257834854,1648,1648,1648,1648,0
20240222,185100,257834854,1648,1648,1648,1648,0
20240222,185000,257834854,1648,1648,1648,1648,2035
20240222,184900,257834854,1648,1648,1648,1648,0
20240222,184800,257834854,1648,1648,1648,1648,0
20240222,184700,257834854,1648,1648,1648,1648,0
20240222,184600,257834854,1648,1648,1648,1648,0
20240222,184500,257834854,1648,1648,1648,1648,0
20240222,184400,257834854,1648,1648,1648,1648,0
20240222,184300,257834854,1648,1648,1648,1648,0
20240222,184200,257834854,1648,1648,1648,1648,0
20240222,184100,257834854,1648,1648,1648,1648,0
20240222,184000,257834854,1648,1648,1648,1648,0
20240222,183900,257834854,1648,1648,1648,1648,0
20240222,183800,257834854,1648,1648,1648,1648,0
20240222,183700,257834854,1648,1648,1648,1648,0
20240222,183600,257834854,1648,1648,1648,1648,0
20240222,183500,257834854,1648,1648,1648,1648,0
20240222,183400,257834854,1648,1648,1648,1648,0
20240222,183300,257834854,1648,1648,1648,1648,0
20240222,183200,257834854,1648,1648,1648,1648,0
20240222,183100,257834854,1648,1648,1648,1648,0
20240222,183000,257834854,1648,1648,1648,1648,0
20240222,182900,257834854,1648,1648,1648,1648,0
20240222,182800,257834854,1648,1648,1648,1648,0
20240222,182700,257834854,1648,1648,1648,1648,0
20240222,182600,257834854,1648,1648,1648,1648,0
20240222,182500,257834854,1648,1648,1648,1648,0
20240222,182400,257834854,1648,1648,1648,1648,0
20240222,182300,257834854,1648,1648,1648,1648,0
20240222,182200,257834854,1648,1648,1648,1648,0
20240222,182100,257834854,1648,1648,1648,1648,0
20240222,182000,257834854,1648,1648,1648,1648,2035
20240222,181900,257834854,1648,1648,1648,1648,0
20240222,181800,257834854,1648,1648,1648,1648,0
20240222,181700,257834854,1648,1648,1648,1648,0
20240222,181600,257834854,1648,1648,1648,1648,0
20240222,181500,257834854,1648,1648,1648,1648,0
20240222,181400,257834854,1648,1648,1648,1648,0
20240222,181300,257834854,1648,1648,1648,1648,0
20240222,181200,257834854,1648,1648,1648,1648,0
20240222,181100,257834854,1648,1648,1648,1648,0
20240222,181000,257834854,1648,1648,1648,1648,0
20240222,180900,257834854,1648,1648,1648,1648,0
20240222,180800,257834854,1648,1648,1648,1648,0
20240222,180700,257834854,1648,1648,1648,1648,0
20240222,180600,257834854,1648,1648,1648,1648,0
20240222,180500,257834854,1648,1648,1648,1648,0
20240222,180400,257834854,1648,1648,1648,1648,0
20240222,180300,257834854,1648,1648,1648,1648,0
20240222,180200,257834854,1648,1648,1648,1648,0
20240222,180100,257834854,1648,1648,1648,1648,0
20240222,180000,257834854,1648,1648,1648,1648,0
20240222,175900,257834854,1648,1648,1648,1648,0
20240222,175800,257834854,1648,1648,1648,1648,0
20240222,175700,257834854,1648,1648,1648,1648,0
20240222,175600,257834854,1648,1648,1648,1648,0
20240222,175500,257834854,1648,1648,1648,1648,0
20240222,175400,257834854,1648,1648,1648,1648,0
20240222,175300,257834854,1648,1648,1648,1648,0
20240222,175200,257834854,1648,1648,1648,1648,0
20240222,175100,257834854,1648,1648,1648,1648,0
20240222,175000,257834854,1648,1648,1648,1648,2035
20240222,174900,257834854,1648,1648,1648,1648,0
20240222,174800,257834854,1648,1648,1648,1648,0
20240222,174700,257834854,1648,1648,1648,1648,0
20240222,174600,257834854,1648,1648,1648,1648,0
20240222,174500,257834854,1648,1648,1648,1648,0
20240222,174400,257834854,1648,1648,1648,1648,0
20240222,174300,257834854,1648,1648,1648,1648,0
20240222,174200,257834854,1648,1648,1648,1648,0
20240222,174100,257834854,1648,1648,1648,1648,0
20240222,174000,257834854,1648,1648,1648,1648,0
20240222,173900,257834854,1648,1648,1648,1648,0
20240222,173800,257834854,1648,1648,1648,1648,0
20240222,173700,257834854,1648,1648,1648,1648,0
20240222,173600,257834854,1648,1648,1648,1648,0
20240222,173500,257834854,1648,1648,1648,1648,0
20240222,173400,257834854,1648,1648,1648,1648,0
20240222,173300,257834854,1648,1648,1648,1648,0
20240222,173200,257834854,1648,1648,1648,1648,0
20240222,173100,257834854,1648,1648,1648,1648,0
20240222,173000,257834854,1648,1648,1648,1648,0
20240222,172900,257834854,1648,1648,1648,1648,0
20240222,172800,257834854,1648,1648,1648,1648,0
20240222,172700,257834854,1648,1648,1648,1648,0
20240222,172600,257834854,1648,1648,1648,1648,0
20240222,172500,257834854,1648,1648,1648,1648,0
20240222,172400,257834854,1648,1648,1648,1648,0
20240222,172300,257834854,1648,1648,1648,1648,0
20240222,172200,257834854,1648,1648,1648,1648,0
20240222,172100,257834854,1648,1648,1648,1648,0
20240222,172000,257834854,1648,1648,1648,1648,2035
20240222,171900,257834854,1648,1648,1648,1648,0
20240222,171800,257834854,1648,1648,1648,1648,0
20240222,171700,257834854,1648,1648,1648,1648,0
20240222,171600,257834854,1648,1648,1648,1648,0
20240222,171500,257834854,1648,1648,1648,1648,0
20240222,171400,257834854,1648,1648,1648,1648,0
20240222,171300,257834854,1648,1648,1648,1648,0
20240222,171200,257834854,1648,1648,1648,1648,0
20240222,171100,257834854,1648,1648,1648,1648,0
20240222,171000,257834854,1648,1648,1648,1648,0
20240222,170900,257834854,1648,1648,1648,1648,0
20240222,170800,257834854,1648,1648,1648,1648,0
20240222,170700,257834854,1648,1648,1648,1648,0
20240222,170600,257834854,1648,1648,1648,1648,0
20240222,170500,257834854,1648,1648,1648,1648,0
20240222,170400,257834854,1648,1648,1648,1648,0
20240222,170300,257834854,1648,1648,1648,1648,0
20240222,170200,257834854,1648,1648,1648,1648,0
20240222,170100,257834854,1648,1648,1648,1648,0
20240222,170000,257834854,1648,1648,1648,1648,0
20240222,165900,257834854,1648,1648,1648,1648,0
20240222,165800,257834854,1648,1648,1648,1648,0
20240222,165700,257834854,1648,1648,1648,1648,0
20240222,165600,257834854,1648,1648,1648,1648,0
20240222,165500,257834854,1648,1648,1648,1648,0
20240222,165400,257834854,1648,1648,1648,1648,0
20240222,165300,257834854,1648,1648,1648,1648,0
20240222,165200,257834854,1648,1648,1648,1648,0
20240222,165100,257834854,1648,1648,1648,1648,0
20240222,165000,257834854,1648,1648,1648,1648,2035
20240222,164900,257834854,1648,1648,1648,1648,0
20240222,164800,257834854,1648,1648,1648,1648,0
20240222,164700,257834854,1648,1648,1648,1648,0
20240222,164600,257834854,1648,1648,1648,1648,0
20240222,164500,257834854,1648,1648,1648,1648,0
20240222,164400,257834854,1648,1648,1648,1648,0
20240222,164300,257834854,1648,1648,1648,1648,0
20240222,164200,257834854,1648,1648,1648,1648,0
20240222,164100,257834854,1648,1648,1648,1648,0
20240222,164000,257834854,1648,1648,1648,1648,0
20240222,163900,257834854,1648,1648,1648,1648,0
20240222,163800,257834854,1648,1648,1648,1648,0
20240222,163700,257834854,1648,1648,1648,1648,0
20240222,163600,257834854,1648,1648,1648,1648,0
20240222,163500,257834854,1648,1648,1648,1648,0
20240222,163400,257834854,1648,1648,1648,1648,0
20240222,163300,257834854,1648,1648,1648,1648,0
20240222,163200,257834854,1648,1648,1648,1648,0
20240222,163100,257834854,1648,1648,1648,1648,0
20240222,163000,257834854,1648,1648,1648,1648,0
20240222,162900,257834854,1648,1648,1648,1648,0
20240222,162800,257834854,1648,1648,1648,1648,0
20240222,162700,257834854,1648,1648,1648,1648,0
20240222,162600,257834854,1648,1648,1648,1648,0
20240222,162500,257834854,1648,1648,1648,1648,0
20240222,162400,257834854,1648,1648,1648,1648,0
20240222,162300,257834854,1648,1648,1648,1648,0
20240222,162200,257834854,1648,1648,1648,1648,0
20240222,162100,257834854,1648,1648,1648,1648,0
20240222,162000,257834854,1648,1648,1648,1648,2035
20240222,161900,257834854,1648,1648,1648,1648,0
20240222,161800,257834854,1648,1648,1648,1648,0
20240222,161700,257834854,1648,1648,1648,1648,0
20240222,161600,257834854,1648,1648,1648,1648,0
20240222,161500,257834854,1648,1648,1648,1648,0
20240222,161400,257834854,1648,1648,1648,1648,0
20240222,161300,257834854,1648,1648,1648,1648,0
20240222,161200,257834854,1648,1648,1648,1648,0
20240222,161100,257834854,1648,1648,1648,1648,0
20240222,161000,257834854,1648,1648,1648,1648,0
20240222,160900,257834854,1648,1648,1648,1648,0
20240222,160800,257834854,1648,1648,1648,1648,0
20240222,160700,257834854,1648,1648,1648,1648,0
20240222,160600,257834854,1648,1648,1648,1648,0
20240222,160500,257834854,1648,1648,1648,1648,0
20240222,160400,257834854,1648,1648,1648,1648,0
20240222,160300,257834854,1648,1648,1648,1648,0
20240222,160200,257834854,1648,1648,1648,1648,0
20240222,160100,257834854,1648,1648,1648,1648,0
20240222,160000,257834854,1648,1648,1648,1648,0
20240222,155900,257834854,1648,1648,1648,1648,0
20240222,155800,257834854,1648,1648,1648,1648,0
20240222,155700,257834854,1648,1648,1648,1648,0
20240222,155600,257834854,1648,1648,1648,1648,0
20240222,155500,257834854,1648,1648,1648,1648,0
20240222,155400,257834854,1648,1648,1648,1648,0
20240222,155300,257834854,1648,1648,1648,1648,0
20240222,155200,257834854,1648,1648,1648,1648,0
20240222,155100,257834854,1648,1648,1648,1648,0
20240222,155000,257834854,1648,1648,1648,1648,2035
20240222,154900,257834854,1648,1648,1648,1648,0
20240222,154800,257834854,1648,1648,1648,1648,0
20240222,154700,257834854,1648,1648,1648,1648,0
20240222,154600,257834854,1648,1648,1648,1648,0
20240222,154500,257834854,1648,1648,1648,1648,0
20240222,154400,257834854,1648,1648,1648,1648,0
20240222,154300,257834854,1648,1648,1648,1648,0
20240222,154200,257834854,1648,1648,1648,1648,0
20240222,154100,257834854,1648,1648,1648,1648,0
20240222,154000,257834854,1648,1648,1648,1648,0
20240222,153900,257834854,1648,1648,1648,1648,0
20240222,153800,257834854,1648,1648,1648,1648,0
20240222,153700,257834854,1648,1648,1648,1648,0
20240222,153600,257834854,1648,1648,1648,1648,0
20240222,153500,257834854,1648,1648,1648,1648,0
20240222,153400,257834854,1648,1648,1648,1648,0
20240222,153300,257834854,1648,1648,1648,1648,0
20240222,153200,257834854,1648,1648,1648,1648,0
20240222,153100,257834854,1648,1648,1648,1648,0
20240222,153000,257834854,1648,1648,1648,1648,2035
20240222,152900,254481174,1652,1652,1652,1652,0
20240222,152800,254481174,1652,1652,1652,1652,0
20240222,152700,254481174,1652,1652,1652,1652,0
20240222,152600,254481174,1652,1652,1652,1652,0
20240222,152500,254481174,1652,1652,1652,1652,0
20240222,152400,254481174,1652,1652,1652,1652,0
20240222,152300,254481174,1652,1652,1652,1652,0
20240222,152200,254481174,1652,1652,1652,1652,0
20240222,152100,254481174,1652,1652,1652,1652,0
20240222,152000,254481174,1652,1652,1652,1652,0
20240222,151900,254481174,1652,1649,1652,1648,19
20240222,151800,254449857,1652,1648,1652,1648,89
20240222,151700,254303181,1648,1650,1650,1648,51
20240222,151600,254219044,1653,1653,1653,1653,10
20240222,151500,254202514,1655,1655,1655,1655,0
20240222,151400,254202514,1655,1655,1655,1655,0
20240222,151300,254202514,1655,1655,1655,1655,0
20240222,151200,254202514,1655,1655,1655,1655,0
20240222,151100,254202514,1655,1655,1655,1655,0
20240222,151000,254202514,1655,1655,1655,1655,0
20240222,150900,254202514,1655,1655,1655,1655,0
20240222,150800,254202514,1655,1655,1655,1655,0
20240222,150700,254202514,1655,1655,1655,1655,0
20240222,150600,254202514,1655,1649,1655,1649,563
20240222,150500,253272871,1649,1649,1649,1649,90
20240222,150400,253124461,1649,1649,1649,1649,100
20240222,150300,252959561,1649,1649,1649,1649,1
20240222,150200,252957912,1650,1650,1650,1650,0
20240222,150100,252957912,1650,1650,1650,1650,2
20240222,150000,252954612,1650,1651,1651,1650,3
20240222,145900,252949661,1646,1648,1648,1646,1987
20240222,145800,249678647,1649,1649,1649,1649,18
20240222,145700,249648965,1652,1652,1652,1652,290
20240222,145600,249169885,1652,1652,1652,1652,0
20240222,145500,249169885,1652,1652,1652,1652,0
20240222,145400,249169885,1652,1652,1652,1652,3
20240222,145300,249164929,1650,1650,1650,1650,0
20240222,145200,249164929,1650,1650,1650,1647,110
20240222,145100,248983483,1654,1654,1654,1654,0
20240222,145000,248983483,1654,1654,1654,1654,46
20240222,144900,248907399,1654,1654,1654,1654,259
20240222,144800,248479013,1654,1654,1654,1654,0
20240222,144700,248479013,1654,1654,1654,1654,13
20240222,144600,248457511,1654,1650,1654,1650,50
20240222,144500,248374927,1650,1650,1650,1650,0
20240222,144400,248374927,1650,1649,1650,1649,1000
20240222,144300,246725148,1650,1650,1650,1650,1
20240222,144200,246723498,1648,1648,1648,1648,1
20240222,144100,246721850,1648,1648,1648,1648,395
20240222,144000,246070890,1647,1647,1647,1647,0
20240222,143900,246070890,1647,1647,1647,1647,610
20240222,143800,245066220,1649,1649,1649,1649,0
20240222,143700,245066220,1649,1649,1649,1649,0
20240222,143600,245066220,1649,1647,1650,1647,315
20240222,143500,244546605,1650,1650,1650,1650,0
20240222,143400,244546605,1650,1650,1650,1650,20
20240222,143300,244513605,1650,1650,1650,1650,5
20240222,143200,244505355,1650,1650,1650,1650,1
20240222,143100,244503705,1650,1650,1650,1650,0
20240222,143000,244503705,1650,1650,1650,1650,117
20240222,142900,244310655,1650,1650,1650,1650,50
20240222,142800,244228155,1650,1650,1650,1650,0
20240222,142700,244228155,1650,1650,1650,1650,0
20240222,142600,244228155,1650,1650,1650,1650,0
20240222,142500,244228155,1650,1650,1650,1650,0
20240222,142400,244228155,1650,1650,1650,1650,0
20240222,142300,244228155,1650,1650,1650,1650,0
20240222,142200,244228155,1650,1650,1650,1650,0
20240222,142100,244228155,1650,1650,1650,1650,1
20240222,142000,244226505,1649,1649,1649,1649,0
20240222,141900,244226505,1649,1649,1649,1649,0
20240222,141800,244226505,1649,1649,1649,1649,0
20240222,141700,244226505,1649,1649,1649,1649,2
20240222,141600,244223207,1649,1649,1649,1649,78
20240222,141500,244094585,1649,1649,1649,1649,1
20240222,141400,244092936,1649,1649,1649,1649,0
20240222,141300,244092936,1649,1644,1649,1644,28
20240222,141200,244046834,1644,1644,1644,1644,0
20240222,141100,244046834,1644,1644,1644,1644,200
20240222,141000,243718034,1643,1643,1643,1643,44
20240222,140900,243645742,1643,1647,1647,1643,2417
20240222,140800,239670637,1647,1651,1651,1647,2626
20240222,140700,235338516,1651,1651,1651,1651,0
20240222,140600,235338516,1651,1651,1651,1651,0
20240222,140500,235338516,1651,1651,1651,1651,0
20240222,140400,235338516,1651,1651,1651,1651,0
20240222,140300,235338516,1651,1651,1651,1651,0
20240222,140200,235338516,1651,1651,1651,1651,0
20240222,140100,235338516,1651,1651,1651,1651,0
20240222,140000,235338516,1651,1651,1651,1651,302
20240222,135900,234839914,1656,1656,1656,1656,0
20240222,135800,234839914,1656,1656,1656,1656,0
20240222,135700,234839914,1656,1656,1656,1656,0
20240222,135600,234839914,1656,1656,1656,1656,0
20240222,135500,234839914,1656,1656,1656,1656,0
20240222,135400,234839914,1656,1656,1656,1656,6
20240222,135300,234829978,1651,1651,1651,1651,0
20240222,135200,234829978,1651,1651,1651,1651,188
20240222,135100,234519590,1651,1653,1653,1651,1000
20240222,135000,232868324,1665,1665,1665,1665,0
20240222,134900,232868324,1665,1665,1665,1665,0
20240222,134800,232868324,1665,1665,1665,1665,2
20240222,134700,232864994,1666,1666,1666,1666,2
20240222,134600,232861662,1671,1648,1671,1648,6147
20240222,134500,222638396,1648,1648,1648,1648,47
20240222,134400,222560940,1650,1648,1650,1648,208
20240222,134300,222218058,1648,1650,1650,1648,192
20240222,134200,221901362,1650,1650,1650,1650,3
20240222,134100,221896412,1649,1649,1649,1649,47
20240222,134000,221818909,1649,1649,1649,1649,48
20240222,133900,221739757,1649,1649,1649,1649,48
20240222,133800,221660605,1649,1651,1651,1649,925
20240222,133700,220134764,1651,1652,1653,1651,536
20240222,133600,219249094,1653,1652,1654,1652,120
20240222,133500,219050780,1650,1650,1650,1650,0
20240222,133400,219050780,1650,1650,1650,1650,502
20240222,133300,218222480,1654,1655,1655,1654,110
20240222,133200,218040440,1650,1652,1656,1650,900
20240222,133100,216554285,1652,1652,1652,1652,0
20240222,133000,216554285,1652,1652,1652,1652,2
20240222,132900,216550981,1652,1652,1652,1652,0
20240222,132800,216550981,1652,1652,1652,1652,0
20240222,132700,216550981,1652,1652,1652,1652,0
20240222,132600,216550981,1652,1652,1652,1652,0
20240222,132500,216550981,1652,1652,1652,1652,0
20240222,132400,216550981,1652,1647,1652,1647,402
20240222,132300,215887305,1645,1645,1645,1645,0
20240222,132200,215887305,1645,1648,1648,1645,1074
20240222,132100,214118511,1648,1650,1650,1648,2015
20240222,132000,210793788,1653,1653,1653,1653,0
20240222,131900,210793788,1653,1653,1653,1653,0
20240222,131800,210793788,1653,1653,1653,1653,2
20240222,131700,210790482,1654,1654,1654,1654,0
20240222,131600,210790482,1654,1654,1654,1654,0
20240222,131500,210790482,1654,1654,1654,1654,0
20240222,131400,210790482,1654,1654,1654,1654,0
20240222,131300,210790482,1654,1654,1654,1654,0
20240222,131200,210790482,1654,1654,1654,1654,2
20240222,131100,210787174,1652,1652,1652,1652,1
20240222,131000,210785522,1653,1653,1653,1653,51
20240222,130900,210701219,1652,1651,1652,1651,11
20240222,130800,210683054,1652,1652,1652,1652,0
20240222,130700,210683054,1652,1652,1652,1652,200
20240222,130600,210352654,1655,1655,1655,1655,2
20240222,130500,210349344,1644,1644,1644,1644,47
20240222,130400,210272076,1644,1640,1644,1640,1073
20240222,130300,208512064,1641,1646,1646,1641,4411
20240222,130200,201254870,1647,1649,1649,1647,220
20240222,130100,200892510,1648,1651,1651,1648,5699
20240222,130000,191491100,1651,1656,1656,1651,1560
20240222,125900,188915500,1656,1656,1656,1656,12
20240222,125800,188895628,1651,1651,1651,1651,0
20240222,125700,188895628,1651,1653,1653,1651,1134
20240222,125600,187022824,1654,1654,1654,1654,0
20240222,125500,187022824,1654,1654,1654,1654,0
20240222,125400,187022824,1654,1654,1654,1654,100
20240222,125300,186857424,1652,1652,1652,1652,0
20240222,125200,186857424,1652,1652,1652,1652,100
20240222,125100,186692224,1650,1650,1650,1650,1054
20240222,125000,184953124,1652,1652,1652,1652,610
20240222,124900,183945404,1652,1652,1652,1652,0
20240222,124800,183945404,1652,1651,1652,1650,1502
20240222,124700,181467040,1650,1650,1650,1650,0
20240222,124600,181467040,1650,1650,1650,1650,25
20240222,124500,181425790,1650,1650,1650,1648,4566
20240222,124400,173895992,1652,1652,1652,1652,1107
20240222,124300,172067228,1650,1658,1658,1650,5942
20240222,124200,162253940,1658,1658,1658,1658,8
20240222,124100,162240676,1659,1659,1659,1659,0
20240222,124000,162240676,1659,1659,1659,1659,0
20240222,123900,162240676,1659,1659,1659,1659,0
20240222,123800,162240676,1659,1659,1659,1659,0
20240222,123700,162240676,1659,1658,1659,1658,13
20240222,123600,162219121,1657,1653,1657,1651,1137
20240222,123500,160340539,1662,1662,1662,1662,0
20240222,123400,160340539,1662,1662,1662,1661,1609
20240222,123300,157666994,1662,1662,1662,1662,0
20240222,123200,157666994,1662,1656,1662,1654,711
20240222,123100,156490236,1663,1663,1663,1663,0
20240222,123000,156490236,1663,1664,1664,1663,32
20240222,122900,156437018,1655,1656,1656,1655,1190
20240222,122800,154467218,1656,1657,1657,1656,1373
20240222,122700,152193430,1668,1668,1668,1668,0
20240222,122600,152193430,1668,1668,1668,1668,0
20240222,122500,152193430,1668,1668,1668,1668,0
20240222,122400,152193430,1668,1668,1668,1668,2
20240222,122300,152190094,1660,1660,1660,1660,0
20240222,122200,152190094,1660,1660,1660,1660,0
20240222,122100,152190094,1660,1658,1660,1658,1215
20240222,122000,150174624,1660,1663,1663,1660,298
20240222,121900,149679938,1669,1669,1669,1669,0
20240222,121800,149679938,1669,1669,1669,1669,3
20240222,121700,149674931,1667,1667,1667,1667,6460
20240222,121600,138906111,1668,1668,1668,1668,419
20240222,121500,138207219,1668,1668,1668,1668,0
20240222,121400,138207219,1668,1668,1668,1668,21
20240222,121300,138172191,1669,1669,1669,1669,0
20240222,121200,138172191,1669,1661,1669,1661,83
20240222,121100,138033960,1661,1661,1661,1661,0
20240222,121000,138033960,1661,1661,1661,1661,0
20240222,120900,138033960,1661,1661,1661,1661,52
20240222,120800,137947588,1661,1661,1661,1661,0
20240222,120700,137947588,1661,1661,1661,1661,5
20240222,120600,137939283,1661,1661,1661,1660,105
20240222,120500,137764879,1661,1660,1661,1656,102
20240222,120400,137595912,1661,1661,1661,1661,2
20240222,120300,137592590,1662,1662,1662,1662,0
20240222,120200,137592590,1662,1662,1662,1662,0
20240222,120100,137592590,1662,1662,1662,1662,0
20240222,120000,137592590,1662,1662,1662,1662,2
20240222,115900,137589266,1658,1658,1658,1658,390
20240222,115800,136942646,1656,1656,1656,1656,0
20240222,115700,136942646,1656,1656,1656,1656,0
20240222,115600,136942646,1656,1656,1656,1656,0
20240222,115500,136942646,1656,1655,1656,1655,716
20240222,115400,135757572,1656,1663,1663,1656,11569
20240222,115300,116567312,1663,1663,1663,1663,0
20240222,115200,116567312,1663,1663,1663,1663,0
20240222,115100,116567312,1663,1663,1663,1663,0
20240222,115000,116567312,1663,1663,1663,1663,1
20240222,114900,116565649,1664,1664,1664,1664,0
20240222,114800,116565649,1664,1664,1664,1664,2
20240222,114700,116562321,1664,1664,1664,1664,0
20240222,114600,116562321,1664,1663,1664,1660,10001
20240222,114500,99947625,1664,1664,1664,1664,20
20240222,114400,99914345,1663,1663,1663,1663,0
20240222,114300,99914345,1663,1663,1663,1663,21
20240222,114200,99879422,1663,1664,1664,1663,2811
20240222,114100,95204718,1664,1664,1664,1664,36
20240222,114000,95144814,1665,1666,1666,1665,11023
20240222,113900,76781540,1665,1665,1665,1665,0
20240222,113800,76781540,1665,1665,1665,1665,17
20240222,113700,76753235,1665,1665,1665,1665,167
20240222,113600,76475180,1673,1673,1673,1664,1195
20240222,113500,74485215,1673,1673,1673,1673,0
20240222,113400,74485215,1673,1673,1673,1673,0
20240222,113300,74485215,1673,1673,1673,1673,0
20240222,113200,74485215,1673,1673,1673,1673,0
20240222,113100,74485215,1673,1673,1673,1673,0
20240222,113000,74485215,1673,1673,1673,1673,2
20240222,112900,74481869,1674,1674,1674,1674,0
20240222,112800,74481869,1674,1674,1674,1674,0
20240222,112700,74481869,1674,1674,1674,1674,0
20240222,112600,74481869,1674,1674,1674,1674,0
20240222,112500,74481869,1674,1674,1674,1674,0
20240222,112400,74481869,1674,1674,1674,1674,2
20240222,112300,74478521,1674,1674,1674,1674,1
20240222,112200,74476847,1664,1670,1670,1664,4919
20240222,112100,66283948,1675,1675,1675,1675,0
20240222,112000,66283948,1675,1675,1675,1675,46
20240222,111900,66206898,1675,1675,1675,1675,0
20240222,111800,66206898,1675,1675,1675,1675,501
20240222,111700,65367723,1675,1675,1675,1675,0
20240222,111600,65367723,1675,1675,1675,1675,0
20240222,111500,65367723,1675,1675,1675,1675,0
20240222,111400,65367723,1675,1675,1675,1675,0
20240222,111300,65367723,1675,1675,1675,1675,0
20240222,111200,65367723,1675,1675,1675,1675,1
20240222,111100,65366048,1670,1670,1670,1670,0
20240222,111000,65366048,1670,1670,1670,1670,19
20240222,110900,65334318,1676,1676,1676,1676,0
20240222,110800,65334318,1676,1676,1676,1676,0
20240222,110700,65334318,1676,1676,1676,1676,0
20240222,110600,65334318,1676,1676,1676,1676,1
20240222,110500,65332642,1677,1677,1677,1677,0
20240222,110400,65332642,1677,1677,1677,1677,0
20240222,110300,65332642,1677,1677,1677,1677,0
20240222,110200,65332642,1677,1677,1677,1677,0
20240222,110100,65332642,1677,1677,1677,1677,0
20240222,110000,65332642,1677,1677,1677,1677,24
20240222,105900,65292394,1677,1677,1677,1677,0
20240222,105800,65292394,1677,1677,1677,1677,0
20240222,105700,65292394,1677,1677,1677,1677,0
20240222,105600,65292394,1677,1677,1677,1677,0
20240222,105500,65292394,1677,1677,1677,1677,51
20240222,105400,65206867,1677,1677,1677,1677,0
20240222,105300,65206867,1677,1677,1677,1677,0
20240222,105200,65206867,1677,1677,1677,1677,1
20240222,105100,65205190,1666,1671,1678,1666,615
20240222,105000,64179080,1670,1670,1670,1670,200
20240222,104900,63845080,1671,1671,1671,1671,231
20240222,104800,63459079,1677,1677,1677,1677,0
20240222,104700,63459079,1677,1677,1677,1677,0
20240222,104600,63459079,1677,1677,1677,1677,0
20240222,104500,63459079,1677,1677,1677,1677,0
20240222,104400,63459079,1677,1677,1677,1677,2
20240222,104300,63455725,1678,1678,1678,1678,0
20240222,104200,63455725,1678,1677,1678,1677,5
20240222,104100,63447336,1678,1678,1678,1678,1
20240222,104000,63445658,1678,1678,1678,1678,0
20240222,103900,63445658,1678,1678,1678,1678,0
20240222,103800,63445658,1678,1678,1678,1678,0
20240222,103700,63445658,1678,1678,1678,1678,0
20240222,103600,63445658,1678,1678,1678,1678,0
20240222,103500,63445658,1678,1678,1678,1678,1
20240222,103400,63443980,1670,1670,1670,1670,2160
20240222,103300,59836780,1672,1672,1672,1672,0
20240222,103200,59836780,1672,1669,1672,1669,3527
20240222,103100,53944564,1665,1665,1665,1665,0
20240222,103000,53944564,1665,1669,1669,1665,455
20240222,102900,53186518,1669,1669,1669,1669,1
20240222,102800,53184849,1665,1665,1665,1664,3997
20240222,102700,46532841,1665,1665,1665,1665,0
20240222,102600,46532841,1665,1665,1665,1665,0
20240222,102500,46532841,1665,1665,1665,1665,0
20240222,102400,46532841,1665,1665,1665,1665,0
20240222,102300,46532841,1665,1665,1665,1665,0
20240222,102200,46532841,1665,1666,1666,1665,100
20240222,102100,46366337,1669,1669,1669,1669,1
20240222,102000,46364668,1669,1666,1669,1665,106
20240222,101900,46188132,1669,1669,1669,1669,0
20240222,101800,46188132,1669,1669,1669,1669,10
20240222,101700,46171442,1670,1670,1670,1670,5
20240222,101600,46163092,1670,1670,1670,1670,224
20240222,101500,45789012,1670,1670,1670,1670,0
20240222,101400,45789012,1670,1670,1670,1670,1
20240222,101300,45787342,1666,1666,1666,1666,0
20240222,101200,45787342,1666,1666,1666,1666,0
20240222,101100,45787342,1666,1666,1666,1666,1340
20240222,101000,43554902,1666,1666,1666,1666,260
20240222,100900,43121742,1666,1666,1666,1666,0
20240222,100800,43121742,1666,1666,1666,1666,50
20240222,100700,43038442,1664,1664,1664,1664,500
20240222,100600,42206442,1663,1664,1664,1663,1005
20240222,100500,40535122,1664,1666,1666,1664,11957
20240222,100400,20626203,1667,1667,1667,1666,312
20240222,100300,20106110,1666,1666,1666,1666,0
20240222,100200,20106110,1666,1666,1666,1666,1
20240222,100100,20104444,1670,1667,1670,1666,19
20240222,100000,20072769,1669,1669,1669,1669,13
20240222,095900,20051072,1671,1671,1671,1671,1
20240222,095800,20049401,1667,1667,1667,1667,0
20240222,095700,20049401,1667,1670,1670,1667,3
20240222,095600,20044394,1670,1670,1670,1670,6
20240222,095500,20034374,1670,1670,1670,1670,0
20240222,095400,20034374,1670,1670,1670,1670,0
20240222,095300,20034374,1670,1670,1670,1670,0
20240222,095200,20034374,1670,1670,1670,1670,0
20240222,095100,20034374,1670,1666,1670,1666,2
20240222,095000,20031038,1665,1665,1665,1665,0
20240222,094900,20031038,1665,1666,1666,1665,972
20240222,094800,18412402,1671,1671,1671,1671,0
20240222,094700,18412402,1671,1671,1671,1671,0
20240222,094600,18412402,1671,1671,1671,1671,0
20240222,094500,18412402,1671,1671,1671,1671,1
20240222,094400,18410731,1665,1665,1665,1665,0
20240222,094300,18410731,1665,1665,1665,1665,0
20240222,094200,18410731,1665,1665,1665,1665,0
20240222,094100,18410731,1665,1666,1666,1665,300
20240222,094000,17911157,1671,1671,1671,1671,0
20240222,093900,17911157,1671,1670,1671,1665,2006
20240222,093800,14570280,1670,1670,1670,1670,15
20240222,093700,14545230,1670,1670,1670,1670,1
20240222,093600,14543560,1670,1669,1670,1669,1000
20240222,093500,12873561,1670,1670,1670,1670,1
20240222,093400,12871891,1667,1670,1670,1667,1202
20240222,093300,10866919,1669,1666,1669,1666,171
20240222,093200,10581935,1666,1666,1666,1666,1
20240222,093100,10580269,1665,1665,1665,1665,1
20240222,093000,10578604,1665,1665,1665,1665,1
20240222,092900,10576939,1666,1666,1666,1666,10
20240222,092800,10560279,1670,1670,1670,1670,26
20240222,092700,10516859,1672,1672,1672,1672,1
20240222,092600,10515187,1664,1664,1664,1664,0
20240222,092500,10515187,1664,1663,1672,1663,6
20240222,092400,10505199,1663,1666,1667,1663,1146
20240222,092300,8598711,1663,1668,1668,1663,725
20240222,092200,7390585,1668,1674,1674,1668,114
20240222,092100,7200228,1675,1676,1676,1675,13
20240222,092000,7178452,1679,1679,1679,1679,0
20240222,091900,7178452,1679,1685,1685,1679,98
20240222,091800,7013904,1679,1679,1679,1679,0
20240222,091700,7013904,1679,1679,1679,1679,0
20240222,091600,7013904,1679,1679,1679,1679,341
20240222,091500,6441365,1679,1678,1679,1678,28
20240222,091400,6394354,1679,1679,1679,1679,0
20240222,091300,6394354,1679,1679,1679,1679,0
20240222,091200,6394354,1679,1679,1679,1679,31
20240222,091100,6342305,1671,1671,1671,1671,0
20240222,091000,6342305,1671,1671,1671,1671,1
20240222,090900,6340634,1671,1671,1671,1671,0
20240222,090800,6340634,1671,1679,1679,1671,18
20240222,090700,6310503,1681,1685,1685,1681,7
20240222,090600,6298724,1689,1690,1690,1674,1809
20240222,090500,3268623,1691,1676,1691,1676,60
20240222,090400,3168048,1673,1673,1673,1673,0
20240222,090300,3168048,1673,1673,1673,1673,45
20240222,090200,3092763,1693,1693,1693,1693,100
20240222,090100,2923463,1694,1694,1694,1694,0
20240222,090000,2923463,1694,1709,1709,1669,1720