KissMeData/155650/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,201400,475763710,5190,5190,5190,5190,2467
20240221,201300,475763710,5190,5190,5190,5190,0
20240221,201200,475763710,5190,5190,5190,5190,0
20240221,201100,475763710,5190,5190,5190,5190,0
20240221,201000,475763710,5190,5190,5190,5190,0
20240221,200900,475763710,5190,5190,5190,5190,0
20240221,200800,475763710,5190,5190,5190,5190,0
20240221,200700,475763710,5190,5190,5190,5190,0
20240221,200600,475763710,5190,5190,5190,5190,0
20240221,200500,475763710,5190,5190,5190,5190,0
20240221,200400,475763710,5190,5190,5190,5190,0
20240221,200300,475763710,5190,5190,5190,5190,0
20240221,200200,475763710,5190,5190,5190,5190,0
20240221,200100,475763710,5190,5190,5190,5190,0
20240221,200000,475763710,5190,5190,5190,5190,0
20240221,195900,475763710,5190,5190,5190,5190,0
20240221,195800,475763710,5190,5190,5190,5190,0
20240221,195700,475763710,5190,5190,5190,5190,0
20240221,195600,475763710,5190,5190,5190,5190,0
20240221,195500,475763710,5190,5190,5190,5190,0
20240221,195400,475763710,5190,5190,5190,5190,0
20240221,195300,475763710,5190,5190,5190,5190,0
20240221,195200,475763710,5190,5190,5190,5190,0
20240221,195100,475763710,5190,5190,5190,5190,0
20240221,195000,475763710,5190,5190,5190,5190,0
20240221,194900,475763710,5190,5190,5190,5190,0
20240221,194800,475763710,5190,5190,5190,5190,0
20240221,194700,475763710,5190,5190,5190,5190,0
20240221,194600,475763710,5190,5190,5190,5190,0
20240221,194500,475763710,5190,5190,5190,5190,0
20240221,194400,475763710,5190,5190,5190,5190,2467
20240221,194300,475763710,5190,5190,5190,5190,0
20240221,194200,475763710,5190,5190,5190,5190,0
20240221,194100,475763710,5190,5190,5190,5190,0
20240221,194000,475763710,5190,5190,5190,5190,0
20240221,193900,475763710,5190,5190,5190,5190,0
20240221,193800,475763710,5190,5190,5190,5190,0
20240221,193700,475763710,5190,5190,5190,5190,0
20240221,193600,475763710,5190,5190,5190,5190,0
20240221,193500,475763710,5190,5190,5190,5190,0
20240221,193400,475763710,5190,5190,5190,5190,0
20240221,193300,475763710,5190,5190,5190,5190,0
20240221,193200,475763710,5190,5190,5190,5190,0
20240221,193100,475763710,5190,5190,5190,5190,0
20240221,193000,475763710,5190,5190,5190,5190,0
20240221,192900,475763710,5190,5190,5190,5190,0
20240221,192800,475763710,5190,5190,5190,5190,0
20240221,192700,475763710,5190,5190,5190,5190,0
20240221,192600,475763710,5190,5190,5190,5190,0
20240221,192500,475763710,5190,5190,5190,5190,0
20240221,192400,475763710,5190,5190,5190,5190,0
20240221,192300,475763710,5190,5190,5190,5190,0
20240221,192200,475763710,5190,5190,5190,5190,0
20240221,192100,475763710,5190,5190,5190,5190,0
20240221,192000,475763710,5190,5190,5190,5190,0
20240221,191900,475763710,5190,5190,5190,5190,0
20240221,191800,475763710,5190,5190,5190,5190,0
20240221,191700,475763710,5190,5190,5190,5190,0
20240221,191600,475763710,5190,5190,5190,5190,0
20240221,191500,475763710,5190,5190,5190,5190,0
20240221,191400,475763710,5190,5190,5190,5190,2467
20240221,191300,475763710,5190,5190,5190,5190,0
20240221,191200,475763710,5190,5190,5190,5190,0
20240221,191100,475763710,5190,5190,5190,5190,0
20240221,191000,475763710,5190,5190,5190,5190,0
20240221,190900,475763710,5190,5190,5190,5190,0
20240221,190800,475763710,5190,5190,5190,5190,0
20240221,190700,475763710,5190,5190,5190,5190,0
20240221,190600,475763710,5190,5190,5190,5190,0
20240221,190500,475763710,5190,5190,5190,5190,0
20240221,190400,475763710,5190,5190,5190,5190,0
20240221,190300,475763710,5190,5190,5190,5190,0
20240221,190200,475763710,5190,5190,5190,5190,0
20240221,190100,475763710,5190,5190,5190,5190,0
20240221,190000,475763710,5190,5190,5190,5190,0
20240221,185900,475763710,5190,5190,5190,5190,0
20240221,185800,475763710,5190,5190,5190,5190,0
20240221,185700,475763710,5190,5190,5190,5190,0
20240221,185600,475763710,5190,5190,5190,5190,0
20240221,185500,475763710,5190,5190,5190,5190,0
20240221,185400,475763710,5190,5190,5190,5190,0
20240221,185300,475763710,5190,5190,5190,5190,0
20240221,185200,475763710,5190,5190,5190,5190,0
20240221,185100,475763710,5190,5190,5190,5190,0
20240221,185000,475763710,5190,5190,5190,5190,0
20240221,184900,475763710,5190,5190,5190,5190,0
20240221,184800,475763710,5190,5190,5190,5190,0
20240221,184700,475763710,5190,5190,5190,5190,0
20240221,184600,475763710,5190,5190,5190,5190,0
20240221,184500,475763710,5190,5190,5190,5190,0
20240221,184400,475763710,5190,5190,5190,5190,2467
20240221,184300,475763710,5190,5190,5190,5190,0
20240221,184200,475763710,5190,5190,5190,5190,0
20240221,184100,475763710,5190,5190,5190,5190,0
20240221,184000,475763710,5190,5190,5190,5190,0
20240221,183900,475763710,5190,5190,5190,5190,0
20240221,183800,475763710,5190,5190,5190,5190,0
20240221,183700,475763710,5190,5190,5190,5190,0
20240221,183600,475763710,5190,5190,5190,5190,0
20240221,183500,475763710,5190,5190,5190,5190,0
20240221,183400,475763710,5190,5190,5190,5190,0
20240221,183300,475763710,5190,5190,5190,5190,0
20240221,183200,475763710,5190,5190,5190,5190,0
20240221,183100,475763710,5190,5190,5190,5190,0
20240221,183000,475763710,5190,5190,5190,5190,0
20240221,182900,475763710,5190,5190,5190,5190,0
20240221,182800,475763710,5190,5190,5190,5190,0
20240221,182700,475763710,5190,5190,5190,5190,0
20240221,182600,475763710,5190,5190,5190,5190,0
20240221,182500,475763710,5190,5190,5190,5190,0
20240221,182400,475763710,5190,5190,5190,5190,0
20240221,182300,475763710,5190,5190,5190,5190,0
20240221,182200,475763710,5190,5190,5190,5190,0
20240221,182100,475763710,5190,5190,5190,5190,0
20240221,182000,475763710,5190,5190,5190,5190,0
20240221,181900,475763710,5190,5190,5190,5190,0
20240221,181800,475763710,5190,5190,5190,5190,0
20240221,181700,475763710,5190,5190,5190,5190,0
20240221,181600,475763710,5190,5190,5190,5190,0
20240221,181500,475763710,5190,5190,5190,5190,0
20240221,181400,475763710,5190,5190,5190,5190,2467
20240221,181300,475763710,5190,5190,5190,5190,0
20240221,181200,475763710,5190,5190,5190,5190,0
20240221,181100,475763710,5190,5190,5190,5190,0
20240221,181000,475763710,5190,5190,5190,5190,0
20240221,180900,475763710,5190,5190,5190,5190,0
20240221,180800,475763710,5190,5190,5190,5190,0
20240221,180700,475763710,5190,5190,5190,5190,0
20240221,180600,475763710,5190,5190,5190,5190,0
20240221,180500,475763710,5190,5190,5190,5190,0
20240221,180400,475763710,5190,5190,5190,5190,0
20240221,180300,475763710,5190,5190,5190,5190,0
20240221,180200,475763710,5190,5190,5190,5190,0
20240221,180100,475763710,5190,5190,5190,5190,0
20240221,180000,475763710,5190,5190,5190,5190,0
20240221,175900,475763710,5190,5190,5190,5190,0
20240221,175800,475763710,5190,5190,5190,5190,0
20240221,175700,475763710,5190,5190,5190,5190,0
20240221,175600,475763710,5190,5190,5190,5190,0
20240221,175500,475763710,5190,5190,5190,5190,0
20240221,175400,475763710,5190,5190,5190,5190,0
20240221,175300,475763710,5190,5190,5190,5190,0
20240221,175200,475763710,5190,5190,5190,5190,0
20240221,175100,475763710,5190,5190,5190,5190,0
20240221,175000,475763710,5190,5190,5190,5190,0
20240221,174900,475763710,5190,5190,5190,5190,0
20240221,174800,475763710,5190,5190,5190,5190,0
20240221,174700,475763710,5190,5190,5190,5190,0
20240221,174600,475763710,5190,5190,5190,5190,0
20240221,174500,475763710,5190,5190,5190,5190,0
20240221,174400,475763710,5190,5190,5190,5190,2467
20240221,174300,475763710,5190,5190,5190,5190,0
20240221,174200,475763710,5190,5190,5190,5190,0
20240221,174100,475763710,5190,5190,5190,5190,0
20240221,174000,475763710,5190,5190,5190,5190,0
20240221,173900,475763710,5190,5190,5190,5190,0
20240221,173800,475763710,5190,5190,5190,5190,0
20240221,173700,475763710,5190,5190,5190,5190,0
20240221,173600,475763710,5190,5190,5190,5190,0
20240221,173500,475763710,5190,5190,5190,5190,0
20240221,173400,475763710,5190,5190,5190,5190,0
20240221,173300,475763710,5190,5190,5190,5190,0
20240221,173200,475763710,5190,5190,5190,5190,0
20240221,173100,475763710,5190,5190,5190,5190,0
20240221,173000,475763710,5190,5190,5190,5190,0
20240221,172900,475763710,5190,5190,5190,5190,0
20240221,172800,475763710,5190,5190,5190,5190,0
20240221,172700,475763710,5190,5190,5190,5190,0
20240221,172600,475763710,5190,5190,5190,5190,0
20240221,172500,475763710,5190,5190,5190,5190,0
20240221,172400,475763710,5190,5190,5190,5190,0
20240221,172300,475763710,5190,5190,5190,5190,0
20240221,172200,475763710,5190,5190,5190,5190,0
20240221,172100,475763710,5190,5190,5190,5190,0
20240221,172000,475763710,5190,5190,5190,5190,0
20240221,171900,475763710,5190,5190,5190,5190,0
20240221,171800,475763710,5190,5190,5190,5190,0
20240221,171700,475763710,5190,5190,5190,5190,0
20240221,171600,475763710,5190,5190,5190,5190,0
20240221,171500,475763710,5190,5190,5190,5190,0
20240221,171400,475763710,5190,5190,5190,5190,2467
20240221,171300,475763710,5190,5190,5190,5190,0
20240221,171200,475763710,5190,5190,5190,5190,0
20240221,171100,475763710,5190,5190,5190,5190,0
20240221,171000,475763710,5190,5190,5190,5190,0
20240221,170900,475763710,5190,5190,5190,5190,0
20240221,170800,475763710,5190,5190,5190,5190,0
20240221,170700,475763710,5190,5190,5190,5190,0
20240221,170600,475763710,5190,5190,5190,5190,0
20240221,170500,475763710,5190,5190,5190,5190,0
20240221,170400,475763710,5190,5190,5190,5190,0
20240221,170300,475763710,5190,5190,5190,5190,0
20240221,170200,475763710,5190,5190,5190,5190,0
20240221,170100,475763710,5190,5190,5190,5190,0
20240221,170000,475763710,5190,5190,5190,5190,0
20240221,165900,475763710,5190,5190,5190,5190,0
20240221,165800,475763710,5190,5190,5190,5190,0
20240221,165700,475763710,5190,5190,5190,5190,0
20240221,165600,475763710,5190,5190,5190,5190,0
20240221,165500,475763710,5190,5190,5190,5190,0
20240221,165400,475763710,5190,5190,5190,5190,0
20240221,165300,475763710,5190,5190,5190,5190,0
20240221,165200,475763710,5190,5190,5190,5190,0
20240221,165100,475763710,5190,5190,5190,5190,0
20240221,165000,475763710,5190,5190,5190,5190,0
20240221,164900,475763710,5190,5190,5190,5190,0
20240221,164800,475763710,5190,5190,5190,5190,0
20240221,164700,475763710,5190,5190,5190,5190,0
20240221,164600,475763710,5190,5190,5190,5190,0
20240221,164500,475763710,5190,5190,5190,5190,0
20240221,164400,475763710,5190,5190,5190,5190,2467
20240221,164300,475763710,5190,5190,5190,5190,0
20240221,164200,475763710,5190,5190,5190,5190,0
20240221,164100,475763710,5190,5190,5190,5190,0
20240221,164000,475763710,5190,5190,5190,5190,0
20240221,163900,475763710,5190,5190,5190,5190,0
20240221,163800,475763710,5190,5190,5190,5190,0
20240221,163700,475763710,5190,5190,5190,5190,0
20240221,163600,475763710,5190,5190,5190,5190,0
20240221,163500,475763710,5190,5190,5190,5190,0
20240221,163400,475763710,5190,5190,5190,5190,0
20240221,163300,475763710,5190,5190,5190,5190,0
20240221,163200,475763710,5190,5190,5190,5190,0
20240221,163100,475763710,5190,5190,5190,5190,0
20240221,163000,475763710,5190,5190,5190,5190,0
20240221,162900,475763710,5190,5190,5190,5190,0
20240221,162800,475763710,5190,5190,5190,5190,0
20240221,162700,475763710,5190,5190,5190,5190,0
20240221,162600,475763710,5190,5190,5190,5190,0
20240221,162500,475763710,5190,5190,5190,5190,0
20240221,162400,475763710,5190,5190,5190,5190,0
20240221,162300,475763710,5190,5190,5190,5190,0
20240221,162200,475763710,5190,5190,5190,5190,0
20240221,162100,475763710,5190,5190,5190,5190,0
20240221,162000,475763710,5190,5190,5190,5190,0
20240221,161900,475763710,5190,5190,5190,5190,0
20240221,161800,475763710,5190,5190,5190,5190,0
20240221,161700,475763710,5190,5190,5190,5190,0
20240221,161600,475763710,5190,5190,5190,5190,0
20240221,161500,475763710,5190,5190,5190,5190,0
20240221,161400,475763710,5190,5190,5190,5190,2467
20240221,161300,475763710,5190,5190,5190,5190,0
20240221,161200,475763710,5190,5190,5190,5190,0
20240221,161100,475763710,5190,5190,5190,5190,0
20240221,161000,475763710,5190,5190,5190,5190,0
20240221,160900,475763710,5190,5190,5190,5190,0
20240221,160800,475763710,5190,5190,5190,5190,0
20240221,160700,475763710,5190,5190,5190,5190,0
20240221,160600,475763710,5190,5190,5190,5190,0
20240221,160500,475763710,5190,5190,5190,5190,0
20240221,160400,475763710,5190,5190,5190,5190,0
20240221,160300,475763710,5190,5190,5190,5190,0
20240221,160200,475763710,5190,5190,5190,5190,0
20240221,160100,475763710,5190,5190,5190,5190,0
20240221,160000,475763710,5190,5190,5190,5190,0
20240221,155900,475763710,5190,5190,5190,5190,0
20240221,155800,475763710,5190,5190,5190,5190,0
20240221,155700,475763710,5190,5190,5190,5190,0
20240221,155600,475763710,5190,5190,5190,5190,0
20240221,155500,475763710,5190,5190,5190,5190,0
20240221,155400,475763710,5190,5190,5190,5190,0
20240221,155300,475763710,5190,5190,5190,5190,0
20240221,155200,475763710,5190,5190,5190,5190,0
20240221,155100,475763710,5190,5190,5190,5190,0
20240221,155000,475763710,5190,5190,5190,5190,0
20240221,154900,475763710,5190,5190,5190,5190,0
20240221,154800,475763710,5190,5190,5190,5190,0
20240221,154700,475763710,5190,5190,5190,5190,0
20240221,154600,475763710,5190,5190,5190,5190,0
20240221,154500,475763710,5190,5190,5190,5190,0
20240221,154400,475763710,5190,5190,5190,5190,2467
20240221,154300,475763710,5190,5190,5190,5190,0
20240221,154200,475763710,5190,5190,5190,5190,0
20240221,154100,475763710,5190,5190,5190,5190,0
20240221,154000,475763710,5190,5190,5190,5190,0
20240221,153900,475763710,5190,5190,5190,5190,0
20240221,153800,475763710,5190,5190,5190,5190,0
20240221,153700,475763710,5190,5190,5190,5190,0
20240221,153600,475763710,5190,5190,5190,5190,0
20240221,153500,475763710,5190,5190,5190,5190,0
20240221,153400,475763710,5190,5190,5190,5190,0
20240221,153300,475763710,5190,5190,5190,5190,0
20240221,153200,475763710,5190,5190,5190,5190,0
20240221,153100,475763710,5190,5190,5190,5190,0
20240221,153000,475763710,5190,5190,5190,5190,2467
20240221,152900,462959980,5200,5200,5200,5200,0
20240221,152800,462959980,5200,5200,5200,5200,0
20240221,152700,462959980,5200,5200,5200,5200,0
20240221,152600,462959980,5200,5200,5200,5200,0
20240221,152500,462959980,5200,5200,5200,5200,0
20240221,152400,462959980,5200,5200,5200,5200,0
20240221,152300,462959980,5200,5200,5200,5200,0
20240221,152200,462959980,5200,5200,5200,5200,0
20240221,152100,462959980,5200,5200,5200,5200,0
20240221,152000,462959980,5200,5200,5200,5200,0
20240221,151900,462959980,5200,5190,5200,5150,397
20240221,151800,460901080,5190,5160,5190,5150,1131
20240221,151700,455042160,5180,5180,5180,5180,462
20240221,151600,452649000,5180,5160,5180,5160,14
20240221,151500,452576720,5180,5180,5180,5180,0
20240221,151400,452576720,5180,5170,5180,5170,16
20240221,151300,452493930,5180,5180,5180,5180,4
20240221,151200,452473210,5180,5160,5180,5160,501
20240221,151100,449885820,5150,5160,5160,5150,103
20240221,151000,449354370,5160,5160,5160,5160,215
20240221,150900,448244970,5160,5160,5160,5160,0
20240221,150800,448244970,5160,5150,5160,5150,12
20240221,150700,448183160,5160,5160,5160,5160,1
20240221,150600,448178000,5160,5160,5160,5160,230
20240221,150500,446991200,5160,5150,5160,5150,1010
20240221,150400,441779690,5160,5160,5160,5160,0
20240221,150300,441779690,5160,5160,5160,5160,1
20240221,150200,441774530,5160,5160,5160,5160,0
20240221,150100,441774530,5160,5160,5160,5160,78
20240221,150000,441372050,5150,5150,5150,5150,144
20240221,145900,440630450,5150,5150,5150,5150,22
20240221,145800,440517150,5150,5140,5150,5140,2264
20240221,145700,428859690,5140,5140,5140,5140,400
20240221,145600,426803690,5150,5150,5150,5150,3
20240221,145500,426788240,5150,5150,5150,5140,2138
20240221,145400,415777630,5150,5160,5160,5150,103
20240221,145300,415247160,5160,5160,5160,5160,6
20240221,145200,415216200,5160,5160,5160,5160,1
20240221,145100,415211040,5150,5150,5150,5150,100
20240221,145000,414696040,5150,5160,5160,5150,3
20240221,144900,414680570,5150,5160,5160,5150,328
20240221,144800,412989250,5160,5160,5160,5150,873
20240221,144700,408492980,5160,5160,5160,5160,0
20240221,144600,408492980,5160,5160,5160,5160,0
20240221,144500,408492980,5160,5160,5160,5160,0
20240221,144400,408492980,5160,5160,5160,5150,150
20240221,144300,407719130,5160,5160,5160,5160,0
20240221,144200,407719130,5160,5160,5160,5160,0
20240221,144100,407719130,5160,5160,5160,5160,0
20240221,144000,407719130,5160,5160,5160,5160,57
20240221,143900,407425010,5160,5150,5160,5150,3429
20240221,143800,389765370,5160,5150,5160,5150,314
20240221,143700,388145270,5150,5150,5150,5150,70
20240221,143600,387784770,5150,5160,5160,5150,15
20240221,143500,387707470,5160,5160,5160,5160,15
20240221,143400,387630070,5160,5160,5160,5160,0
20240221,143300,387630070,5160,5160,5160,5160,12
20240221,143200,387568150,5170,5170,5170,5160,46
20240221,143100,387330720,5170,5160,5170,5160,470
20240221,143000,384905510,5160,5160,5160,5160,300
20240221,142900,383357510,5160,5160,5160,5160,1493
20240221,142800,375653630,5160,5160,5160,5160,0
20240221,142700,375653630,5160,5160,5160,5160,0
20240221,142600,375653630,5160,5160,5160,5160,0
20240221,142500,375653630,5160,5160,5160,5160,50
20240221,142400,375395630,5160,5160,5160,5160,400
20240221,142300,373331630,5150,5150,5150,5150,260
20240221,142200,371992630,5150,5170,5170,5150,8
20240221,142100,371951290,5160,5160,5160,5160,1501
20240221,142000,364206130,5160,5160,5160,5160,0
20240221,141900,364206130,5160,5160,5160,5160,200
20240221,141800,363174130,5160,5160,5160,5160,100
20240221,141700,362658130,5160,5160,5160,5160,520
20240221,141600,359974930,5160,5160,5160,5160,0
20240221,141500,359974930,5160,5160,5160,5160,1072
20240221,141400,354443410,5160,5160,5160,5160,0
20240221,141300,354443410,5160,5160,5160,5160,1965
20240221,141200,344304010,5170,5170,5170,5170,0
20240221,141100,344304010,5170,5170,5170,5170,0
20240221,141000,344304010,5170,5160,5170,5160,107
20240221,140900,343750890,5170,5170,5170,5170,0
20240221,140800,343750890,5170,5170,5170,5170,0
20240221,140700,343750890,5170,5170,5170,5170,0
20240221,140600,343750890,5170,5170,5170,5170,0
20240221,140500,343750890,5170,5170,5170,5170,0
20240221,140400,343750890,5170,5170,5170,5170,5
20240221,140300,343725040,5170,5170,5170,5170,0
20240221,140200,343725040,5170,5170,5170,5170,61
20240221,140100,343409670,5170,5170,5170,5170,60
20240221,140000,343099470,5170,5170,5170,5170,9
20240221,135900,343052940,5170,5170,5170,5170,9
20240221,135800,343006410,5170,5170,5170,5170,0
20240221,135700,343006410,5170,5170,5170,5170,0
20240221,135600,343006410,5170,5170,5170,5170,193
20240221,135500,342008600,5170,5160,5170,5160,7
20240221,135400,341972460,5170,5170,5170,5170,0
20240221,135300,341972460,5170,5170,5170,5170,0
20240221,135200,341972460,5170,5170,5170,5170,0
20240221,135100,341972460,5170,5170,5170,5170,0
20240221,135000,341972460,5170,5170,5170,5170,50
20240221,134900,341713960,5170,5170,5170,5170,0
20240221,134800,341713960,5170,5170,5170,5170,0
20240221,134700,341713960,5170,5170,5170,5170,0
20240221,134600,341713960,5170,5170,5170,5170,0
20240221,134500,341713960,5170,5170,5170,5170,1
20240221,134400,341708790,5170,5170,5170,5170,0
20240221,134300,341708790,5170,5170,5170,5170,0
20240221,134200,341708790,5170,5170,5170,5170,1
20240221,134100,341703620,5170,5160,5170,5160,2
20240221,134000,341693290,5170,5180,5180,5170,6
20240221,133900,341662250,5170,5170,5170,5170,21
20240221,133800,341553680,5170,5170,5170,5170,1
20240221,133700,341548510,5160,5160,5160,5160,77
20240221,133600,341151190,5170,5170,5170,5170,5
20240221,133500,341125340,5170,5170,5170,5170,0
20240221,133400,341125340,5170,5170,5170,5170,11
20240221,133300,341068470,5160,5160,5160,5160,436
20240221,133200,338818710,5160,5160,5160,5160,195
20240221,133100,337812510,5160,5160,5160,5160,772
20240221,133000,333828990,5160,5160,5160,5160,0
20240221,132900,333828990,5160,5160,5160,5160,0
20240221,132800,333828990,5160,5160,5160,5160,0
20240221,132700,333828990,5160,5160,5160,5160,0
20240221,132600,333828990,5160,5160,5160,5160,0
20240221,132500,333828990,5160,5160,5160,5160,0
20240221,132400,333828990,5160,5150,5160,5150,733
20240221,132300,330054020,5150,5150,5150,5150,200
20240221,132200,329024020,5150,5150,5150,5150,130
20240221,132100,328354520,5150,5150,5150,5150,232
20240221,132000,327159720,5160,5160,5160,5160,0
20240221,131900,327159720,5160,5160,5160,5160,13
20240221,131800,327092640,5150,5150,5150,5150,0
20240221,131700,327092640,5150,5150,5150,5150,600
20240221,131600,324002640,5150,5150,5150,5150,0
20240221,131500,324002640,5150,5150,5150,5150,18
20240221,131400,323909940,5150,5150,5150,5150,732
20240221,131300,320140140,5150,5150,5150,5150,513
20240221,131200,317498190,5150,5150,5150,5150,319
20240221,131100,315855340,5150,5150,5150,5140,621
20240221,131000,312657200,5150,5150,5150,5150,336
20240221,130900,310926800,5150,5150,5150,5140,6188
20240221,130800,279062090,5160,5170,5170,5160,3409
20240221,130700,261468030,5170,5170,5170,5170,3464
20240221,130600,243559150,5180,5180,5180,5180,102
20240221,130500,243030790,5180,5180,5180,5180,102
20240221,130400,242502430,5170,5170,5170,5170,100
20240221,130300,241985430,5190,5190,5190,5190,0
20240221,130200,241985430,5190,5190,5190,5190,0
20240221,130100,241985430,5190,5190,5190,5190,0
20240221,130000,241985430,5190,5180,5190,5180,191
20240221,125900,240996040,5190,5190,5190,5190,0
20240221,125800,240996040,5190,5190,5190,5190,0
20240221,125700,240996040,5190,5190,5190,5190,0
20240221,125600,240996040,5190,5180,5190,5180,10
20240221,125500,240944210,5190,5190,5190,5190,0
20240221,125400,240944210,5190,5190,5190,5190,0
20240221,125300,240944210,5190,5190,5190,5190,0
20240221,125200,240944210,5190,5190,5190,5190,1
20240221,125100,240939020,5180,5180,5180,5180,0
20240221,125000,240939020,5180,5180,5180,5180,8
20240221,124900,240897580,5190,5190,5190,5190,0
20240221,124800,240897580,5190,5190,5190,5190,5
20240221,124700,240871630,5190,5180,5190,5180,154
20240221,124600,240073890,5180,5180,5180,5180,0
20240221,124500,240073890,5180,5180,5180,5180,0
20240221,124400,240073890,5180,5180,5180,5180,690
20240221,124300,236499690,5180,5180,5180,5180,0
20240221,124200,236499690,5180,5180,5180,5170,31
20240221,124100,236339120,5180,5180,5180,5180,0
20240221,124000,236339120,5180,5180,5180,5180,4
20240221,123900,236318400,5180,5180,5180,5180,305
20240221,123800,234738500,5180,5180,5180,5180,193
20240221,123700,233738760,5180,5180,5180,5180,0
20240221,123600,233738760,5180,5190,5190,5180,107
20240221,123500,233184440,5190,5190,5190,5190,2
20240221,123400,233174060,5190,5180,5190,5180,500
20240221,123300,230582060,5180,5180,5180,5180,0
20240221,123200,230582060,5180,5180,5180,5180,0
20240221,123100,230582060,5180,5180,5180,5180,0
20240221,123000,230582060,5180,5180,5180,5180,0
20240221,122900,230582060,5180,5180,5180,5180,0
20240221,122800,230582060,5180,5190,5190,5180,2535
20240221,122700,217450730,5200,5200,5200,5200,2
20240221,122600,217440330,5190,5190,5190,5190,0
20240221,122500,217440330,5190,5190,5190,5190,0
20240221,122400,217440330,5190,5190,5190,5190,0
20240221,122300,217440330,5190,5190,5190,5190,0
20240221,122200,217440330,5190,5190,5190,5190,29
20240221,122100,217289820,5190,5190,5190,5190,10
20240221,122000,217237920,5190,5190,5190,5180,260
20240221,121900,215889010,5200,5200,5200,5200,100
20240221,121800,215369010,5200,5200,5200,5200,0
20240221,121700,215369010,5200,5190,5200,5190,138
20240221,121600,214652420,5190,5190,5190,5190,907
20240221,121500,209945090,5200,5200,5200,5200,0
20240221,121400,209945090,5200,5200,5200,5200,0
20240221,121300,209945090,5200,5200,5200,5200,2000
20240221,121200,199545090,5200,5200,5200,5200,0
20240221,121100,199545090,5200,5200,5200,5200,0
20240221,121000,199545090,5200,5200,5200,5200,1
20240221,120900,199539890,5200,5200,5200,5200,546
20240221,120800,196700690,5200,5200,5200,5200,0
20240221,120700,196700690,5200,5200,5200,5200,0
20240221,120600,196700690,5200,5200,5200,5200,0
20240221,120500,196700690,5200,5200,5200,5200,0
20240221,120400,196700690,5200,5190,5200,5190,2004
20240221,120300,186299890,5200,5200,5200,5200,2
20240221,120200,186289490,5200,5200,5200,5200,0
20240221,120100,186289490,5200,5200,5200,5200,3
20240221,120000,186273890,5200,5200,5200,5200,0
20240221,115900,186273890,5200,5200,5200,5200,776
20240221,115800,182238690,5200,5190,5200,5190,214
20240221,115700,181128010,5200,5200,5200,5200,0
20240221,115600,181128010,5200,5200,5200,5200,204
20240221,115500,180067210,5190,5190,5190,5190,467
20240221,115400,177643480,5190,5190,5190,5190,0
20240221,115300,177643480,5190,5190,5190,5190,0
20240221,115200,177643480,5190,5190,5190,5190,1
20240221,115100,177638290,5200,5200,5200,5200,1
20240221,115000,177633090,5190,5190,5190,5190,0
20240221,114900,177633090,5190,5190,5190,5190,0
20240221,114800,177633090,5190,5190,5190,5190,0
20240221,114700,177633090,5190,5190,5190,5190,1067
20240221,114600,172095360,5190,5190,5190,5190,0
20240221,114500,172095360,5190,5190,5190,5190,0
20240221,114400,172095360,5190,5190,5190,5190,0
20240221,114300,172095360,5190,5200,5200,5190,300
20240221,114200,170535710,5200,5200,5200,5200,463
20240221,114100,168128110,5200,5200,5200,5190,1558
20240221,114000,160026560,5200,5200,5200,5200,5
20240221,113900,160000560,5200,5200,5200,5200,1
20240221,113800,159995360,5200,5200,5200,5200,2
20240221,113700,159984960,5200,5200,5200,5200,1
20240221,113600,159979760,5200,5200,5200,5200,139
20240221,113500,159256960,5200,5200,5200,5200,175
20240221,113400,158346960,5190,5190,5190,5190,0
20240221,113300,158346960,5190,5190,5190,5190,0
20240221,113200,158346960,5190,5190,5190,5190,1
20240221,113100,158341770,5200,5200,5200,5200,0
20240221,113000,158341770,5200,5200,5200,5200,0
20240221,112900,158341770,5200,5200,5200,5200,0
20240221,112800,158341770,5200,5200,5200,5200,4
20240221,112700,158320970,5190,5190,5190,5190,0
20240221,112600,158320970,5190,5190,5190,5190,0
20240221,112500,158320970,5190,5190,5190,5190,1
20240221,112400,158315780,5190,5190,5190,5190,0
20240221,112300,158315780,5190,5190,5190,5190,19
20240221,112200,158217170,5190,5190,5190,5190,414
20240221,112100,156068510,5200,5200,5200,5200,0
20240221,112000,156068510,5200,5200,5200,5200,0
20240221,111900,156068510,5200,5200,5200,5200,0
20240221,111800,156068510,5200,5200,5200,5200,0
20240221,111700,156068510,5200,5190,5200,5190,148
20240221,111600,155298970,5200,5200,5200,5200,10
20240221,111500,155246970,5190,5190,5190,5190,0
20240221,111400,155246970,5190,5190,5190,5190,0
20240221,111300,155246970,5190,5190,5190,5190,200
20240221,111200,154208970,5190,5190,5190,5190,0
20240221,111100,154208970,5190,5190,5190,5190,0
20240221,111000,154208970,5190,5190,5190,5190,0
20240221,110900,154208970,5190,5190,5190,5190,6
20240221,110800,154177830,5200,5200,5200,5200,0
20240221,110700,154177830,5200,5200,5200,5200,0
20240221,110600,154177830,5200,5200,5200,5200,1
20240221,110500,154172630,5200,5200,5200,5200,1
20240221,110400,154167430,5200,5200,5200,5200,0
20240221,110300,154167430,5200,5200,5200,5200,0
20240221,110200,154167430,5200,5200,5200,5200,100
20240221,110100,153647430,5200,5200,5200,5200,0
20240221,110000,153647430,5200,5200,5200,5200,0
20240221,105900,153647430,5200,5200,5200,5200,0
20240221,105800,153647430,5200,5200,5200,5200,20
20240221,105700,153543430,5200,5200,5200,5200,0
20240221,105600,153543430,5200,5200,5200,5200,101
20240221,105500,153018230,5200,5200,5200,5200,0
20240221,105400,153018230,5200,5200,5200,5200,0
20240221,105300,153018230,5200,5200,5200,5200,19
20240221,105200,152919430,5200,5200,5200,5200,0
20240221,105100,152919430,5200,5200,5200,5200,0
20240221,105000,152919430,5200,5200,5200,5200,217
20240221,104900,151791030,5200,5200,5200,5200,3
20240221,104800,151775430,5200,5200,5200,5200,1
20240221,104700,151770230,5200,5200,5200,5200,0
20240221,104600,151770230,5200,5200,5200,5200,1
20240221,104500,151765030,5200,5200,5200,5200,0
20240221,104400,151765030,5200,5200,5200,5200,384
20240221,104300,149768230,5200,5200,5200,5200,0
20240221,104200,149768230,5200,5200,5200,5200,18
20240221,104100,149674630,5190,5190,5190,5190,0
20240221,104000,149674630,5190,5190,5190,5190,0
20240221,103900,149674630,5190,5190,5190,5190,0
20240221,103800,149674630,5190,5190,5190,5190,0
20240221,103700,149674630,5190,5190,5190,5190,0
20240221,103600,149674630,5190,5190,5190,5190,800
20240221,103500,145522630,5190,5190,5190,5190,12
20240221,103400,145460350,5190,5190,5190,5190,0
20240221,103300,145460350,5190,5190,5190,5190,16
20240221,103200,145377310,5190,5190,5190,5190,22
20240221,103100,145263130,5190,5190,5190,5190,457
20240221,103000,142891300,5190,5190,5190,5190,0
20240221,102900,142891300,5190,5190,5190,5190,24
20240221,102800,142766740,5190,5190,5190,5190,28
20240221,102700,142621420,5180,5180,5180,5180,0
20240221,102600,142621420,5180,5180,5180,5180,35
20240221,102500,142440120,5180,5180,5180,5180,3000
20240221,102400,126900120,5180,5180,5180,5180,1000
20240221,102300,121720120,5190,5190,5190,5190,0
20240221,102200,121720120,5190,5190,5190,5190,101
20240221,102100,121195930,5190,5190,5190,5190,0
20240221,102000,121195930,5190,5190,5190,5190,0
20240221,101900,121195930,5190,5190,5190,5190,0
20240221,101800,121195930,5190,5190,5190,5190,2
20240221,101700,121185550,5190,5190,5190,5190,1
20240221,101600,121180360,5190,5190,5190,5190,1
20240221,101500,121175170,5190,5180,5190,5180,29
20240221,101400,121024670,5190,5190,5190,5190,2530
20240221,101300,107893970,5190,5200,5200,5190,114
20240221,101200,107302130,5200,5200,5200,5200,0
20240221,101100,107302130,5200,5190,5200,5190,523
20240221,101000,104582540,5200,5200,5200,5200,32
20240221,100900,104416140,5190,5190,5190,5190,1
20240221,100800,104410950,5200,5200,5200,5200,0
20240221,100700,104410950,5200,5200,5200,5200,0
20240221,100600,104410950,5200,5200,5200,5200,0
20240221,100500,104410950,5200,5200,5200,5200,0
20240221,100400,104410950,5200,5200,5200,5200,8
20240221,100300,104369350,5200,5190,5200,5190,42
20240221,100200,104150960,5200,5200,5200,5200,0
20240221,100100,104150960,5200,5200,5200,5200,10
20240221,100000,104098960,5200,5200,5200,5200,100
20240221,095900,103578960,5200,5200,5200,5200,0
20240221,095800,103578960,5200,5200,5200,5200,100
20240221,095700,103058960,5190,5190,5190,5190,0
20240221,095600,103058960,5190,5190,5190,5190,40
20240221,095500,102851360,5190,5190,5190,5190,0
20240221,095400,102851360,5190,5190,5190,5190,827
20240221,095300,98559230,5190,5190,5190,5190,500
20240221,095200,95964230,5190,5190,5190,5190,0
20240221,095100,95964230,5190,5190,5190,5190,0
20240221,095000,95964230,5190,5190,5190,5190,0
20240221,094900,95964230,5190,5190,5190,5190,10
20240221,094800,95912330,5190,5190,5190,5190,13
20240221,094700,95844860,5190,5190,5190,5190,10
20240221,094600,95792960,5180,5180,5180,5180,0
20240221,094500,95792960,5180,5180,5180,5180,0
20240221,094400,95792960,5180,5180,5180,5180,297
20240221,094300,94254500,5180,5180,5180,5180,2751
20240221,094200,80004320,5180,5180,5180,5180,294
20240221,094100,78481400,5180,5200,5200,5180,96
20240221,094000,77984100,5200,5200,5200,5200,6
20240221,093900,77952900,5200,5200,5200,5200,2
20240221,093800,77942500,5190,5190,5190,5190,502
20240221,093700,75337120,5200,5190,5200,5190,6
20240221,093600,75305970,5190,5190,5190,5190,3655
20240221,093500,56336520,5210,5210,5210,5210,0
20240221,093400,56336520,5210,5190,5210,5190,46
20240221,093300,56097000,5200,5200,5200,5200,40
20240221,093200,55889000,5210,5200,5210,5200,306
20240221,093100,54297790,5200,5200,5200,5200,558
20240221,093000,51396190,5200,5200,5200,5200,2
20240221,092900,51385790,5200,5200,5200,5200,1
20240221,092800,51380590,5200,5200,5200,5200,0
20240221,092700,51380590,5200,5200,5200,5200,53
20240221,092600,51104990,5210,5210,5210,5210,5
20240221,092500,51078940,5210,5200,5210,5200,6
20240221,092400,51047710,5210,5200,5210,5200,45
20240221,092300,50813690,5200,5220,5220,5200,1613
20240221,092200,42425640,5220,5210,5220,5210,39
20240221,092100,42222350,5210,5230,5230,5210,666
20240221,092000,38752430,5230,5230,5230,5230,0
20240221,091900,38752430,5230,5230,5230,5230,0
20240221,091800,38752430,5230,5210,5230,5210,176
20240221,091700,37835440,5220,5220,5220,5220,417
20240221,091600,35658700,5230,5230,5230,5220,21
20240221,091500,35548970,5230,5220,5230,5220,500
20240221,091400,32936760,5220,5220,5220,5220,0
20240221,091300,32936760,5220,5220,5220,5220,100
20240221,091200,32414760,5220,5220,5220,5220,222
20240221,091100,31255920,5200,5200,5200,5200,0
20240221,091000,31255920,5200,5200,5200,5200,10
20240221,090900,31203920,5200,5200,5200,5200,1796
20240221,090800,21864720,5200,5210,5210,5200,1974
20240221,090700,11595680,5210,5220,5220,5210,51
20240221,090600,11329470,5220,5220,5220,5220,0
20240221,090500,11329470,5220,5220,5220,5220,0
20240221,090400,11329470,5220,5220,5220,5220,20
20240221,090300,11225070,5220,5220,5220,5220,0
20240221,090200,11225070,5220,5220,5220,5220,48
20240221,090100,10974510,5220,5190,5220,5190,505
20240221,090000,8353450,5210,5210,5210,5190,1454