KissMeData/195990/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,203000,403580703,525,525,525,525,102308
20240222,202900,403580703,525,525,525,525,0
20240222,202800,403580703,525,525,525,525,0
20240222,202700,403580703,525,525,525,525,0
20240222,202600,403580703,525,525,525,525,0
20240222,202500,403580703,525,525,525,525,0
20240222,202400,403580703,525,525,525,525,0
20240222,202300,403580703,525,525,525,525,0
20240222,202200,403580703,525,525,525,525,0
20240222,202100,403580703,525,525,525,525,0
20240222,202000,403580703,525,525,525,525,0
20240222,201900,403580703,525,525,525,525,0
20240222,201800,403580703,525,525,525,525,0
20240222,201700,403580703,525,525,525,525,0
20240222,201600,403580703,525,525,525,525,0
20240222,201500,403580703,525,525,525,525,0
20240222,201400,403580703,525,525,525,525,0
20240222,201300,403580703,525,525,525,525,0
20240222,201200,403580703,525,525,525,525,0
20240222,201100,403580703,525,525,525,525,0
20240222,201000,403580703,525,525,525,525,0
20240222,200900,403580703,525,525,525,525,0
20240222,200800,403580703,525,525,525,525,0
20240222,200700,403580703,525,525,525,525,0
20240222,200600,403580703,525,525,525,525,0
20240222,200500,403580703,525,525,525,525,0
20240222,200400,403580703,525,525,525,525,0
20240222,200300,403580703,525,525,525,525,0
20240222,200200,403580703,525,525,525,525,0
20240222,200100,403580703,525,525,525,525,0
20240222,200000,403580703,525,525,525,525,102308
20240222,195900,403580703,525,525,525,525,0
20240222,195800,403580703,525,525,525,525,0
20240222,195700,403580703,525,525,525,525,0
20240222,195600,403580703,525,525,525,525,0
20240222,195500,403580703,525,525,525,525,0
20240222,195400,403580703,525,525,525,525,0
20240222,195300,403580703,525,525,525,525,0
20240222,195200,403580703,525,525,525,525,0
20240222,195100,403580703,525,525,525,525,0
20240222,195000,403580703,525,525,525,525,0
20240222,194900,403580703,525,525,525,525,0
20240222,194800,403580703,525,525,525,525,0
20240222,194700,403580703,525,525,525,525,0
20240222,194600,403580703,525,525,525,525,0
20240222,194500,403580703,525,525,525,525,0
20240222,194400,403580703,525,525,525,525,0
20240222,194300,403580703,525,525,525,525,0
20240222,194200,403580703,525,525,525,525,0
20240222,194100,403580703,525,525,525,525,0
20240222,194000,403580703,525,525,525,525,0
20240222,193900,403580703,525,525,525,525,0
20240222,193800,403580703,525,525,525,525,0
20240222,193700,403580703,525,525,525,525,0
20240222,193600,403580703,525,525,525,525,0
20240222,193500,403580703,525,525,525,525,0
20240222,193400,403580703,525,525,525,525,0
20240222,193300,403580703,525,525,525,525,0
20240222,193200,403580703,525,525,525,525,0
20240222,193100,403580703,525,525,525,525,0
20240222,193000,403580703,525,525,525,525,102308
20240222,192900,403580703,525,525,525,525,0
20240222,192800,403580703,525,525,525,525,0
20240222,192700,403580703,525,525,525,525,0
20240222,192600,403580703,525,525,525,525,0
20240222,192500,403580703,525,525,525,525,0
20240222,192400,403580703,525,525,525,525,0
20240222,192300,403580703,525,525,525,525,0
20240222,192200,403580703,525,525,525,525,0
20240222,192100,403580703,525,525,525,525,0
20240222,192000,403580703,525,525,525,525,0
20240222,191900,403580703,525,525,525,525,0
20240222,191800,403580703,525,525,525,525,0
20240222,191700,403580703,525,525,525,525,0
20240222,191600,403580703,525,525,525,525,0
20240222,191500,403580703,525,525,525,525,0
20240222,191400,403580703,525,525,525,525,0
20240222,191300,403580703,525,525,525,525,0
20240222,191200,403580703,525,525,525,525,0
20240222,191100,403580703,525,525,525,525,0
20240222,191000,403580703,525,525,525,525,0
20240222,190900,403580703,525,525,525,525,0
20240222,190800,403580703,525,525,525,525,0
20240222,190700,403580703,525,525,525,525,0
20240222,190600,403580703,525,525,525,525,0
20240222,190500,403580703,525,525,525,525,0
20240222,190400,403580703,525,525,525,525,0
20240222,190300,403580703,525,525,525,525,0
20240222,190200,403580703,525,525,525,525,0
20240222,190100,403580703,525,525,525,525,0
20240222,190000,403580703,525,525,525,525,102308
20240222,185900,403580703,525,525,525,525,0
20240222,185800,403580703,525,525,525,525,0
20240222,185700,403580703,525,525,525,525,0
20240222,185600,403580703,525,525,525,525,0
20240222,185500,403580703,525,525,525,525,0
20240222,185400,403580703,525,525,525,525,0
20240222,185300,403580703,525,525,525,525,0
20240222,185200,403580703,525,525,525,525,0
20240222,185100,403580703,525,525,525,525,0
20240222,185000,403580703,525,525,525,525,0
20240222,184900,403580703,525,525,525,525,0
20240222,184800,403580703,525,525,525,525,0
20240222,184700,403580703,525,525,525,525,0
20240222,184600,403580703,525,525,525,525,0
20240222,184500,403580703,525,525,525,525,0
20240222,184400,403580703,525,525,525,525,0
20240222,184300,403580703,525,525,525,525,0
20240222,184200,403580703,525,525,525,525,0
20240222,184100,403580703,525,525,525,525,0
20240222,184000,403580703,525,525,525,525,0
20240222,183900,403580703,525,525,525,525,0
20240222,183800,403580703,525,525,525,525,0
20240222,183700,403580703,525,525,525,525,0
20240222,183600,403580703,525,525,525,525,0
20240222,183500,403580703,525,525,525,525,0
20240222,183400,403580703,525,525,525,525,0
20240222,183300,403580703,525,525,525,525,0
20240222,183200,403580703,525,525,525,525,0
20240222,183100,403580703,525,525,525,525,0
20240222,183000,403580703,525,525,525,525,102308
20240222,182900,403580703,525,525,525,525,0
20240222,182800,403580703,525,525,525,525,0
20240222,182700,403580703,525,525,525,525,0
20240222,182600,403580703,525,525,525,525,0
20240222,182500,403580703,525,525,525,525,0
20240222,182400,403580703,525,525,525,525,0
20240222,182300,403580703,525,525,525,525,0
20240222,182200,403580703,525,525,525,525,0
20240222,182100,403580703,525,525,525,525,0
20240222,182000,403580703,525,525,525,525,0
20240222,181900,403580703,525,525,525,525,0
20240222,181800,403580703,525,525,525,525,0
20240222,181700,403580703,525,525,525,525,0
20240222,181600,403580703,525,525,525,525,0
20240222,181500,403580703,525,525,525,525,0
20240222,181400,403580703,525,525,525,525,0
20240222,181300,403580703,525,525,525,525,0
20240222,181200,403580703,525,525,525,525,0
20240222,181100,403580703,525,525,525,525,0
20240222,181000,403580703,525,525,525,525,0
20240222,180900,403580703,525,525,525,525,0
20240222,180800,403580703,525,525,525,525,0
20240222,180700,403580703,525,525,525,525,0
20240222,180600,403580703,525,525,525,525,0
20240222,180500,403580703,525,525,525,525,0
20240222,180400,403580703,525,525,525,525,0
20240222,180300,403580703,525,525,525,525,0
20240222,180200,403580703,525,525,525,525,0
20240222,180100,403580703,525,525,525,525,0
20240222,180000,403580703,525,525,525,525,102308
20240222,175900,403580703,525,525,525,525,0
20240222,175800,403580703,525,525,525,525,0
20240222,175700,403580703,525,525,525,525,0
20240222,175600,403580703,525,525,525,525,0
20240222,175500,403580703,525,525,525,525,0
20240222,175400,403580703,525,525,525,525,0
20240222,175300,403580703,525,525,525,525,0
20240222,175200,403580703,525,525,525,525,0
20240222,175100,403580703,525,525,525,525,0
20240222,175000,403580703,525,525,525,525,0
20240222,174900,403580703,525,525,525,525,0
20240222,174800,403580703,525,525,525,525,0
20240222,174700,403580703,525,525,525,525,0
20240222,174600,403580703,525,525,525,525,0
20240222,174500,403580703,525,525,525,525,0
20240222,174400,403580703,525,525,525,525,0
20240222,174300,403580703,525,525,525,525,0
20240222,174200,403580703,525,525,525,525,0
20240222,174100,403580703,525,525,525,525,0
20240222,174000,403580703,525,525,525,525,0
20240222,173900,403580703,525,525,525,525,0
20240222,173800,403580703,525,525,525,525,0
20240222,173700,403580703,525,525,525,525,0
20240222,173600,403580703,525,525,525,525,0
20240222,173500,403580703,525,525,525,525,0
20240222,173400,403580703,525,525,525,525,0
20240222,173300,403580703,525,525,525,525,0
20240222,173200,403580703,525,525,525,525,0
20240222,173100,403580703,525,525,525,525,0
20240222,173000,403580703,525,525,525,525,102308
20240222,172900,403580703,525,525,525,525,0
20240222,172800,403580703,525,525,525,525,0
20240222,172700,403580703,525,525,525,525,0
20240222,172600,403580703,525,525,525,525,0
20240222,172500,403580703,525,525,525,525,0
20240222,172400,403580703,525,525,525,525,0
20240222,172300,403580703,525,525,525,525,0
20240222,172200,403580703,525,525,525,525,0
20240222,172100,403580703,525,525,525,525,0
20240222,172000,403580703,525,525,525,525,0
20240222,171900,403580703,525,525,525,525,0
20240222,171800,403580703,525,525,525,525,0
20240222,171700,403580703,525,525,525,525,0
20240222,171600,403580703,525,525,525,525,0
20240222,171500,403580703,525,525,525,525,0
20240222,171400,403580703,525,525,525,525,0
20240222,171300,403580703,525,525,525,525,0
20240222,171200,403580703,525,525,525,525,0
20240222,171100,403580703,525,525,525,525,0
20240222,171000,403580703,525,525,525,525,0
20240222,170900,403580703,525,525,525,525,0
20240222,170800,403580703,525,525,525,525,0
20240222,170700,403580703,525,525,525,525,0
20240222,170600,403580703,525,525,525,525,0
20240222,170500,403580703,525,525,525,525,0
20240222,170400,403580703,525,525,525,525,0
20240222,170300,403580703,525,525,525,525,0
20240222,170200,403580703,525,525,525,525,0
20240222,170100,403580703,525,525,525,525,0
20240222,170000,403580703,525,525,525,525,102308
20240222,165900,403580703,525,525,525,525,0
20240222,165800,403580703,525,525,525,525,0
20240222,165700,403580703,525,525,525,525,0
20240222,165600,403580703,525,525,525,525,0
20240222,165500,403580703,525,525,525,525,0
20240222,165400,403580703,525,525,525,525,0
20240222,165300,403580703,525,525,525,525,0
20240222,165200,403580703,525,525,525,525,0
20240222,165100,403580703,525,525,525,525,0
20240222,165000,403580703,525,525,525,525,0
20240222,164900,403580703,525,525,525,525,0
20240222,164800,403580703,525,525,525,525,0
20240222,164700,403580703,525,525,525,525,0
20240222,164600,403580703,525,525,525,525,0
20240222,164500,403580703,525,525,525,525,0
20240222,164400,403580703,525,525,525,525,0
20240222,164300,403580703,525,525,525,525,0
20240222,164200,403580703,525,525,525,525,0
20240222,164100,403580703,525,525,525,525,0
20240222,164000,403580703,525,525,525,525,0
20240222,163900,403580703,525,525,525,525,0
20240222,163800,403580703,525,525,525,525,0
20240222,163700,403580703,525,525,525,525,0
20240222,163600,403580703,525,525,525,525,0
20240222,163500,403580703,525,525,525,525,0
20240222,163400,403580703,525,525,525,525,0
20240222,163300,403580703,525,525,525,525,0
20240222,163200,403580703,525,525,525,525,0
20240222,163100,403580703,525,525,525,525,0
20240222,163000,403580703,525,525,525,525,102308
20240222,162900,403580703,525,525,525,525,0
20240222,162800,403580703,525,525,525,525,0
20240222,162700,403580703,525,525,525,525,0
20240222,162600,403580703,525,525,525,525,0
20240222,162500,403580703,525,525,525,525,0
20240222,162400,403580703,525,525,525,525,0
20240222,162300,403580703,525,525,525,525,0
20240222,162200,403580703,525,525,525,525,0
20240222,162100,403580703,525,525,525,525,0
20240222,162000,403580703,525,525,525,525,0
20240222,161900,403580703,525,525,525,525,0
20240222,161800,403580703,525,525,525,525,0
20240222,161700,403580703,525,525,525,525,0
20240222,161600,403580703,525,525,525,525,0
20240222,161500,403580703,525,525,525,525,0
20240222,161400,403580703,525,525,525,525,0
20240222,161300,403580703,525,525,525,525,0
20240222,161200,403580703,525,525,525,525,0
20240222,161100,403580703,525,525,525,525,0
20240222,161000,403580703,525,525,525,525,0
20240222,160900,403580703,525,525,525,525,0
20240222,160800,403580703,525,525,525,525,0
20240222,160700,403580703,525,525,525,525,0
20240222,160600,403580703,525,525,525,525,0
20240222,160500,403580703,525,525,525,525,0
20240222,160400,403580703,525,525,525,525,0
20240222,160300,403580703,525,525,525,525,0
20240222,160200,403580703,525,525,525,525,0
20240222,160100,403580703,525,525,525,525,0
20240222,160000,403580703,525,525,525,525,102308
20240222,155900,403580703,525,525,525,525,0
20240222,155800,403580703,525,525,525,525,0
20240222,155700,403580703,525,525,525,525,0
20240222,155600,403580703,525,525,525,525,0
20240222,155500,403580703,525,525,525,525,0
20240222,155400,403580703,525,525,525,525,0
20240222,155300,403580703,525,525,525,525,0
20240222,155200,403580703,525,525,525,525,0
20240222,155100,403580703,525,525,525,525,0
20240222,155000,403580703,525,525,525,525,0
20240222,154900,403580703,525,525,525,525,0
20240222,154800,403580703,525,525,525,525,0
20240222,154700,403580703,525,525,525,525,0
20240222,154600,403580703,525,525,525,525,0
20240222,154500,403580703,525,525,525,525,0
20240222,154400,403580703,525,525,525,525,0
20240222,154300,403580703,525,525,525,525,0
20240222,154200,403580703,525,525,525,525,0
20240222,154100,403580703,525,525,525,525,0
20240222,154000,403580703,525,525,525,525,0
20240222,153900,403580703,525,525,525,525,0
20240222,153800,403580703,525,525,525,525,0
20240222,153700,403580703,525,525,525,525,0
20240222,153600,403580703,525,525,525,525,0
20240222,153500,403580703,525,525,525,525,0
20240222,153400,403580703,525,525,525,525,0
20240222,153300,403580703,525,525,525,525,0
20240222,153200,403580703,525,525,525,525,0
20240222,153100,403580703,525,525,525,525,0
20240222,153000,403580703,525,525,525,525,204616
20240222,152900,349869003,533,533,533,533,0
20240222,152800,349869003,533,533,533,533,0
20240222,152700,349869003,533,533,533,533,0
20240222,152600,349869003,533,533,533,533,0
20240222,152500,349869003,533,533,533,533,0
20240222,152400,349869003,533,533,533,533,0
20240222,152300,349869003,533,533,533,533,0
20240222,152200,349869003,533,533,533,533,0
20240222,152100,349869003,533,533,533,533,0
20240222,152000,349869003,533,533,533,533,0
20240222,151900,349869003,533,533,533,533,111
20240222,151800,349809840,533,533,533,531,5
20240222,151700,349807177,533,532,533,532,4
20240222,151600,349805047,530,532,532,530,7431
20240222,151500,345864557,532,533,533,532,6
20240222,151400,345861360,533,531,533,531,1120
20240222,151300,345265217,532,532,532,532,859
20240222,151200,344808229,532,531,532,531,10
20240222,151100,344802912,530,530,532,530,10467
20240222,151000,339255400,530,531,531,530,2000
20240222,150900,338194836,531,532,532,531,474
20240222,150800,337943135,532,532,532,532,12
20240222,150700,337936751,531,532,532,531,1407
20240222,150600,337189627,532,532,532,532,386
20240222,150500,336984275,532,532,532,532,1
20240222,150400,336983743,531,531,531,531,0
20240222,150300,336983743,531,531,531,531,1493
20240222,150200,336190960,531,531,531,531,70
20240222,150100,336153790,531,531,531,531,1886
20240222,150000,335152324,531,531,531,530,3327
20240222,145900,333385868,531,531,531,531,3789
20240222,145800,331373909,531,530,531,530,8566
20240222,145700,326833863,531,531,531,531,0
20240222,145600,326833863,531,531,531,530,86
20240222,145500,326788217,531,531,531,531,1110
20240222,145400,326198807,530,530,530,530,51
20240222,145300,326171777,530,531,531,530,1011
20240222,145200,325634946,531,531,531,531,1013
20240222,145100,325097043,531,531,531,531,300
20240222,145000,324937743,531,530,531,530,2398
20240222,144900,323666382,531,531,531,530,3794
20240222,144800,321655548,530,530,530,530,0
20240222,144700,321655548,530,532,532,530,425
20240222,144600,321430278,532,532,532,532,1
20240222,144500,321429746,532,532,532,532,31
20240222,144400,321413254,531,531,532,530,61261
20240222,144300,288939875,531,531,532,531,2003
20240222,144200,287876280,532,532,532,532,11
20240222,144100,287870428,532,532,532,532,0
20240222,144000,287870428,532,532,532,532,2
20240222,143900,287869364,530,533,533,530,3004
20240222,143800,286274690,532,531,532,531,102
20240222,143700,286220525,531,531,531,531,2
20240222,143600,286219463,531,531,531,531,1402
20240222,143500,285475001,531,531,531,531,2310
20240222,143400,284248391,531,531,531,530,107
20240222,143300,284191677,531,532,532,531,47446
20240222,143200,258971826,532,532,532,532,871
20240222,143100,258508454,532,532,532,532,500
20240222,143000,258242454,534,534,534,534,0
20240222,142900,258242454,534,534,534,534,0
20240222,142800,258242454,534,533,534,533,2224
20240222,142700,257057060,534,534,534,534,1
20240222,142600,257056526,534,534,534,534,10
20240222,142500,257051186,534,534,534,534,6
20240222,142400,257047982,535,535,535,535,1
20240222,142300,257047447,535,535,535,535,1
20240222,142200,257046912,535,535,535,535,0
20240222,142100,257046912,535,535,535,535,2
20240222,142000,257045842,535,535,535,535,113
20240222,141900,256985387,535,533,535,533,15370
20240222,141800,248784179,533,533,533,533,100
20240222,141700,248730879,535,535,535,535,2040
20240222,141600,247639479,535,535,535,535,143
20240222,141500,247562974,535,535,535,535,1
20240222,141400,247562439,535,535,535,535,13
20240222,141300,247555484,535,535,535,535,10
20240222,141200,247550134,535,535,535,535,0
20240222,141100,247550134,535,534,535,532,3587
20240222,141000,245639739,532,533,534,532,1258
20240222,140900,244968551,533,535,535,533,811
20240222,140800,244536280,533,535,535,533,27
20240222,140700,244521882,534,535,535,534,2007
20240222,140600,243450143,535,535,535,535,11
20240222,140500,243444258,535,535,535,535,373
20240222,140400,243244703,535,534,535,533,4006
20240222,140300,241109381,536,535,536,535,188
20240222,140200,241008800,535,535,535,535,39
20240222,140100,240987935,536,536,536,536,0
20240222,140000,240987935,536,536,536,536,0
20240222,135900,240987935,536,536,536,536,0
20240222,135800,240987935,536,536,536,536,0
20240222,135700,240987935,536,536,536,536,0
20240222,135600,240987935,536,535,536,535,4
20240222,135500,240985794,533,535,535,533,3532
20240222,135400,239101674,535,535,535,535,0
20240222,135300,239101674,535,535,535,535,31
20240222,135200,239085089,534,535,535,534,100
20240222,135100,239031686,535,535,535,535,943
20240222,135000,238527181,536,536,536,536,0
20240222,134900,238527181,536,536,536,536,2
20240222,134800,238526109,535,535,535,535,32
20240222,134700,238508989,535,535,535,535,0
20240222,134600,238508989,535,535,535,534,4864
20240222,134500,235908090,536,536,536,536,1
20240222,134400,235907554,534,534,534,534,1
20240222,134300,235907020,533,535,535,533,926
20240222,134200,235413459,536,536,536,536,0
20240222,134100,235413459,536,536,536,536,0
20240222,134000,235413459,536,536,536,536,2
20240222,133900,235412387,536,536,536,536,100
20240222,133800,235358787,536,536,536,536,100
20240222,133700,235305187,536,536,536,536,5
20240222,133600,235302507,536,536,536,536,0
20240222,133500,235302507,536,535,536,535,6001
20240222,133400,232091971,535,535,535,533,118
20240222,133300,232029041,536,536,536,536,0
20240222,133200,232029041,536,536,536,532,2003
20240222,133100,230963262,532,532,532,531,12696
20240222,133000,224215745,532,533,533,532,25415
20240222,132900,210688004,533,536,536,533,8565
20240222,132800,206115287,536,536,536,535,204
20240222,132700,206006145,535,535,535,535,3
20240222,132600,206004540,535,535,535,535,2
20240222,132500,206003470,533,535,535,533,10284
20240222,132400,200521124,535,535,535,535,16
20240222,132300,200512564,535,535,535,535,131
20240222,132200,200442479,535,534,535,534,674
20240222,132100,200082360,534,533,534,533,584
20240222,132000,199770986,534,534,534,534,1992
20240222,131900,198707258,534,534,534,534,2150
20240222,131800,197559158,536,536,537,536,1002
20240222,131700,197022085,534,535,535,534,10000
20240222,131600,191681944,537,536,537,536,2
20240222,131500,191680871,534,534,534,534,200
20240222,131400,191574071,534,534,534,534,2000
20240222,131300,190506071,534,537,537,534,409
20240222,131200,190287098,537,537,537,534,10107
20240222,131100,184889439,537,537,537,537,0
20240222,131000,184889439,537,537,537,537,1
20240222,130900,184888902,537,537,537,537,101
20240222,130800,184834665,538,536,538,534,18364
20240222,130700,174986205,538,538,538,538,0
20240222,130600,174986205,538,537,538,537,606
20240222,130500,174660477,538,538,538,538,4
20240222,130400,174658325,538,538,538,538,90
20240222,130300,174609905,538,538,538,538,0
20240222,130200,174609905,538,538,538,538,0
20240222,130100,174609905,538,538,538,538,0
20240222,130000,174609905,538,535,538,534,16045
20240222,125900,166035814,538,538,538,538,0
20240222,125800,166035814,538,536,538,536,1013
20240222,125700,165492840,536,536,536,536,0
20240222,125600,165492840,536,536,536,534,7613
20240222,125500,161422715,536,536,536,535,481
20240222,125400,161164999,536,536,536,536,85
20240222,125300,161119439,536,537,538,536,3874
20240222,125200,159041943,537,537,537,537,162
20240222,125100,158954949,537,537,537,537,27
20240222,125000,158940450,537,537,537,537,0
20240222,124900,158940450,537,537,537,537,4
20240222,124800,158938302,537,537,537,537,22
20240222,124700,158926488,538,538,538,538,1
20240222,124600,158925950,538,537,538,537,6002
20240222,124500,155702875,538,538,538,538,0
20240222,124400,155702875,538,537,538,537,514
20240222,124300,155426856,537,538,538,537,113
20240222,124200,155366075,538,537,538,537,2200
20240222,124100,154184674,538,538,538,538,0
20240222,124000,154184674,538,538,538,538,0
20240222,123900,154184674,538,538,538,538,0
20240222,123800,154184674,538,538,538,538,0
20240222,123700,154184674,538,538,538,536,1003
20240222,123600,153647060,536,536,536,536,0
20240222,123500,153647060,536,536,536,536,200
20240222,123400,153539860,536,536,536,536,200
20240222,123300,153432660,538,538,538,538,715
20240222,123200,153047990,538,538,538,538,11
20240222,123100,153042072,538,538,538,538,300
20240222,123000,152880672,538,538,538,538,0
20240222,122900,152880672,538,538,538,538,1
20240222,122800,152880134,536,536,536,536,0
20240222,122700,152880134,536,538,538,536,511
20240222,122600,152606225,538,538,538,538,0
20240222,122500,152606225,538,538,538,538,0
20240222,122400,152606225,538,538,538,538,0
20240222,122300,152606225,538,537,538,536,1002
20240222,122200,152069096,538,537,538,537,71
20240222,122100,152030968,538,538,538,538,25
20240222,122000,152017518,538,537,538,537,310
20240222,121900,151851047,538,538,538,538,100
20240222,121800,151797247,538,538,538,538,150
20240222,121700,151716547,538,538,538,538,0
20240222,121600,151716547,538,538,538,538,105
20240222,121500,151660057,538,538,538,538,147
20240222,121400,151580971,538,538,538,538,0
20240222,121300,151580971,538,538,538,538,1000
20240222,121200,151042971,538,538,538,538,1
20240222,121100,151042433,538,536,538,535,1003
20240222,121000,150505671,538,537,538,536,21
20240222,120900,150494411,538,538,538,538,1282
20240222,120800,149804695,538,538,538,538,1
20240222,120700,149804157,538,538,538,538,1
20240222,120600,149803619,537,537,537,537,0
20240222,120500,149803619,537,537,537,537,0
20240222,120400,149803619,537,536,537,536,60
20240222,120300,149771458,535,536,536,535,2511
20240222,120200,148428062,538,538,538,538,47
20240222,120100,148402776,538,538,538,538,5
20240222,120000,148400086,538,536,538,536,4
20240222,115900,148397936,536,536,536,536,0
20240222,115800,148397936,536,536,536,534,11267
20240222,115700,142369954,538,538,538,538,1
20240222,115600,142369416,538,538,538,538,0
20240222,115500,142369416,538,538,538,538,0
20240222,115400,142369416,538,538,538,538,0
20240222,115300,142369416,538,538,538,538,0
20240222,115200,142369416,538,537,538,536,2286
20240222,115100,141143290,538,538,538,538,0
20240222,115000,141143290,538,538,538,538,0
20240222,114900,141143290,538,538,538,538,1
20240222,114800,141142752,537,537,537,537,0
20240222,114700,141142752,537,537,537,537,0
20240222,114600,141142752,537,537,537,537,2000
20240222,114500,140068752,537,537,537,537,0
20240222,114400,140068752,537,537,537,537,0
20240222,114300,140068752,537,537,537,537,0
20240222,114200,140068752,537,537,537,537,0
20240222,114100,140068752,537,537,537,537,8
20240222,114000,140064456,535,535,535,535,1255
20240222,113900,139393031,537,537,537,537,130
20240222,113800,139323221,537,537,537,537,17
20240222,113700,139314092,537,537,537,537,10
20240222,113600,139308722,537,537,537,537,12
20240222,113500,139302278,537,537,537,537,700
20240222,113400,138926378,537,537,537,537,8
20240222,113300,138922082,537,537,537,537,1
20240222,113200,138921545,536,536,536,536,1797
20240222,113100,137958353,537,537,537,537,33
20240222,113000,137940632,537,537,537,537,39
20240222,112900,137919689,537,537,537,537,570
20240222,112800,137613599,537,537,537,537,2
20240222,112700,137612525,537,537,537,537,1
20240222,112600,137611988,536,536,536,535,74
20240222,112500,137572329,535,535,535,535,2
20240222,112400,137571259,535,537,537,535,10153
20240222,112300,132131426,536,536,536,536,10
20240222,112200,132126066,537,537,537,537,21
20240222,112100,132114789,537,537,537,537,649
20240222,112000,131766276,536,536,536,536,629
20240222,111900,131429132,537,537,537,537,2414
20240222,111800,130132814,537,537,537,537,0
20240222,111700,130132814,537,537,537,537,20
20240222,111600,130122074,537,537,537,537,0
20240222,111500,130122074,537,537,537,537,0
20240222,111400,130122074,537,537,537,537,0
20240222,111300,130122074,537,537,537,537,4
20240222,111200,130119926,537,536,537,536,2032
20240222,111100,129030772,537,536,537,536,2101
20240222,111000,127904635,536,536,536,536,20
20240222,110900,127893915,536,536,536,536,27
20240222,110800,127879443,536,536,536,536,0
20240222,110700,127879443,536,536,536,536,2482
20240222,110600,126549091,537,536,537,536,1010
20240222,110500,126006731,536,536,536,536,520
20240222,110400,125728011,536,537,537,536,3573
20240222,110300,123811792,537,537,537,537,0
20240222,110200,123811792,537,537,537,537,11
20240222,110100,123805885,537,537,537,537,3
20240222,110000,123804274,536,537,537,536,14
20240222,105900,123796759,537,537,537,537,1901
20240222,105800,122775922,537,537,537,537,0
20240222,105700,122775922,537,537,537,537,50
20240222,105600,122749072,537,537,537,537,0
20240222,105500,122749072,537,537,537,536,2492
20240222,105400,121413349,536,537,537,536,106
20240222,105300,121356527,537,537,537,537,30
20240222,105200,121340417,537,537,537,537,1
20240222,105100,121339880,537,537,537,537,2
20240222,105000,121338806,538,538,538,538,0
20240222,104900,121338806,538,538,538,538,1
20240222,104800,121338268,537,537,537,537,1
20240222,104700,121337731,538,536,538,535,450
20240222,104600,121096406,537,537,537,537,0
20240222,104500,121096406,537,537,537,537,361
20240222,104400,120902549,537,537,537,537,0
20240222,104300,120902549,537,536,537,535,4501
20240222,104200,118492523,538,538,538,538,100
20240222,104100,118438723,538,537,538,537,1025
20240222,104000,117888297,538,539,539,538,36
20240222,103900,117868928,538,538,538,538,195
20240222,103800,117764018,538,538,538,538,1
20240222,103700,117763480,538,538,538,538,42
20240222,103600,117740884,538,538,538,538,4415
20240222,103500,115365614,538,538,538,538,0
20240222,103400,115365614,538,537,538,537,1000
20240222,103300,114828465,538,538,538,538,0
20240222,103200,114828465,538,538,538,538,151
20240222,103100,114747227,538,537,538,537,2
20240222,103000,114746152,536,536,537,536,7466
20240222,102900,110744275,536,538,538,536,2185
20240222,102800,109570876,538,538,538,537,814
20240222,102700,109132950,538,538,538,537,120
20240222,102600,109068392,537,536,537,536,470
20240222,102500,108816452,537,538,538,537,2407
20240222,102400,107523879,538,538,538,538,25
20240222,102300,107510429,538,538,538,538,100
20240222,102200,107456629,539,539,539,539,0
20240222,102100,107456629,539,539,539,539,0
20240222,102000,107456629,539,539,539,539,6
20240222,101900,107453395,539,539,539,539,38
20240222,101800,107432913,539,539,539,539,7
20240222,101700,107429140,539,539,539,539,0
20240222,101600,107429140,539,539,539,539,0
20240222,101500,107429140,539,538,539,538,196
20240222,101400,107323691,538,538,538,538,281
20240222,101300,107172513,536,536,536,535,2758
20240222,101200,105694265,536,536,536,536,1100
20240222,101100,105104665,536,536,536,536,56
20240222,101000,105074649,535,535,535,535,200
20240222,100900,104967649,535,535,535,535,4323
20240222,100800,102654844,535,535,535,535,2
20240222,100700,102653774,535,535,535,534,13440
20240222,100600,95464329,535,536,536,535,795
20240222,100500,95038259,536,536,536,536,3899
20240222,100400,92948395,537,538,538,535,47795
20240222,100300,67337184,538,538,538,538,830
20240222,100200,66890644,538,538,538,537,24
20240222,100100,66877735,538,538,538,537,33
20240222,100000,66859986,537,537,537,537,29
20240222,095900,66844413,538,538,538,538,100
20240222,095800,66790613,538,538,538,538,698
20240222,095700,66415089,538,539,539,538,108
20240222,095600,66356879,540,540,540,540,0
20240222,095500,66356879,540,537,540,537,11051
20240222,095400,60422481,538,538,538,537,5060
20240222,095300,57705201,538,539,539,538,6946
20240222,095200,53966011,539,539,539,539,100
20240222,095100,53912111,539,539,539,539,1145
20240222,095000,53294956,540,540,540,540,3
20240222,094900,53293336,539,539,539,539,0
20240222,094800,53293336,539,539,539,539,0
20240222,094700,53293336,539,539,539,539,200
20240222,094600,53185536,540,540,540,540,10195
20240222,094500,47680236,539,539,539,539,0
20240222,094400,47680236,539,539,539,539,19
20240222,094300,47669995,540,540,540,540,31
20240222,094200,47653255,540,540,540,540,0
20240222,094100,47653255,540,540,540,540,1
20240222,094000,47652715,539,539,540,539,3303
20240222,093900,45872395,540,540,540,540,3056
20240222,093800,44222155,540,539,540,539,2387
20240222,093700,42935545,539,537,539,537,156
20240222,093600,42851766,539,537,539,536,13040
20240222,093500,35849283,538,540,540,538,795
20240222,093400,35421533,540,540,540,540,1
20240222,093300,35420993,538,537,538,537,10100
20240222,093200,29995636,537,537,537,537,5614
20240222,093100,26980918,537,537,537,537,4999
20240222,093000,24296455,538,538,538,538,91
20240222,092900,24247497,538,538,538,538,1759
20240222,092800,23301155,539,539,539,539,806
20240222,092700,22866721,541,541,541,541,0
20240222,092600,22866721,541,541,541,541,0
20240222,092500,22866721,541,540,541,540,12
20240222,092400,22860230,538,538,538,538,2470
20240222,092300,21531370,539,538,539,538,5600
20240222,092200,18514645,538,539,539,538,8000
20240222,092100,14209406,540,540,540,540,550
20240222,092000,13912406,541,541,541,541,1327
20240222,091900,13194499,541,541,541,541,0
20240222,091800,13194499,541,541,541,541,100
20240222,091700,13140399,541,541,541,541,0
20240222,091600,13140399,541,542,542,541,723
20240222,091500,12749234,542,542,542,542,100
20240222,091400,12695034,542,540,542,540,1251
20240222,091300,12017394,540,542,542,540,2302
20240222,091200,10773119,542,543,543,542,900
20240222,091100,10285119,543,542,543,542,1000
20240222,091000,9742120,543,543,543,543,4012
20240222,090900,7563604,543,543,543,543,48
20240222,090800,7537540,543,543,543,543,1036
20240222,090700,6974992,543,543,543,543,0
20240222,090600,6974992,543,543,543,543,3
20240222,090500,6973363,540,540,540,540,0
20240222,090400,6973363,540,538,540,538,624
20240222,090300,6636803,538,538,538,538,10393
20240222,090200,1045369,538,539,539,538,1225
20240222,090100,386196,540,540,540,540,0
20240222,090000,386196,540,543,543,540,713