KissMeData/318160/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,205200,217398860,3600,3600,3600,3600,2466
20240221,205100,217398860,3600,3600,3600,3600,0
20240221,205000,217398860,3600,3600,3600,3600,0
20240221,204900,217398860,3600,3600,3600,3600,0
20240221,204800,217398860,3600,3600,3600,3600,0
20240221,204700,217398860,3600,3600,3600,3600,0
20240221,204600,217398860,3600,3600,3600,3600,0
20240221,204500,217398860,3600,3600,3600,3600,0
20240221,204400,217398860,3600,3600,3600,3600,0
20240221,204300,217398860,3600,3600,3600,3600,0
20240221,204200,217398860,3600,3600,3600,3600,0
20240221,204100,217398860,3600,3600,3600,3600,0
20240221,204000,217398860,3600,3600,3600,3600,0
20240221,203900,217398860,3600,3600,3600,3600,0
20240221,203800,217398860,3600,3600,3600,3600,0
20240221,203700,217398860,3600,3600,3600,3600,0
20240221,203600,217398860,3600,3600,3600,3600,0
20240221,203500,217398860,3600,3600,3600,3600,0
20240221,203400,217398860,3600,3600,3600,3600,0
20240221,203300,217398860,3600,3600,3600,3600,0
20240221,203200,217398860,3600,3600,3600,3600,0
20240221,203100,217398860,3600,3600,3600,3600,0
20240221,203000,217398860,3600,3600,3600,3600,0
20240221,202900,217398860,3600,3600,3600,3600,0
20240221,202800,217398860,3600,3600,3600,3600,0
20240221,202700,217398860,3600,3600,3600,3600,0
20240221,202600,217398860,3600,3600,3600,3600,0
20240221,202500,217398860,3600,3600,3600,3600,0
20240221,202400,217398860,3600,3600,3600,3600,0
20240221,202300,217398860,3600,3600,3600,3600,0
20240221,202200,217398860,3600,3600,3600,3600,2466
20240221,202100,217398860,3600,3600,3600,3600,0
20240221,202000,217398860,3600,3600,3600,3600,0
20240221,201900,217398860,3600,3600,3600,3600,0
20240221,201800,217398860,3600,3600,3600,3600,0
20240221,201700,217398860,3600,3600,3600,3600,0
20240221,201600,217398860,3600,3600,3600,3600,0
20240221,201500,217398860,3600,3600,3600,3600,0
20240221,201400,217398860,3600,3600,3600,3600,0
20240221,201300,217398860,3600,3600,3600,3600,0
20240221,201200,217398860,3600,3600,3600,3600,0
20240221,201100,217398860,3600,3600,3600,3600,0
20240221,201000,217398860,3600,3600,3600,3600,0
20240221,200900,217398860,3600,3600,3600,3600,0
20240221,200800,217398860,3600,3600,3600,3600,0
20240221,200700,217398860,3600,3600,3600,3600,0
20240221,200600,217398860,3600,3600,3600,3600,0
20240221,200500,217398860,3600,3600,3600,3600,0
20240221,200400,217398860,3600,3600,3600,3600,0
20240221,200300,217398860,3600,3600,3600,3600,0
20240221,200200,217398860,3600,3600,3600,3600,0
20240221,200100,217398860,3600,3600,3600,3600,0
20240221,200000,217398860,3600,3600,3600,3600,0
20240221,195900,217398860,3600,3600,3600,3600,0
20240221,195800,217398860,3600,3600,3600,3600,0
20240221,195700,217398860,3600,3600,3600,3600,0
20240221,195600,217398860,3600,3600,3600,3600,0
20240221,195500,217398860,3600,3600,3600,3600,0
20240221,195400,217398860,3600,3600,3600,3600,0
20240221,195300,217398860,3600,3600,3600,3600,0
20240221,195200,217398860,3600,3600,3600,3600,2466
20240221,195100,217398860,3600,3600,3600,3600,0
20240221,195000,217398860,3600,3600,3600,3600,0
20240221,194900,217398860,3600,3600,3600,3600,0
20240221,194800,217398860,3600,3600,3600,3600,0
20240221,194700,217398860,3600,3600,3600,3600,0
20240221,194600,217398860,3600,3600,3600,3600,0
20240221,194500,217398860,3600,3600,3600,3600,0
20240221,194400,217398860,3600,3600,3600,3600,0
20240221,194300,217398860,3600,3600,3600,3600,0
20240221,194200,217398860,3600,3600,3600,3600,0
20240221,194100,217398860,3600,3600,3600,3600,0
20240221,194000,217398860,3600,3600,3600,3600,0
20240221,193900,217398860,3600,3600,3600,3600,0
20240221,193800,217398860,3600,3600,3600,3600,0
20240221,193700,217398860,3600,3600,3600,3600,0
20240221,193600,217398860,3600,3600,3600,3600,0
20240221,193500,217398860,3600,3600,3600,3600,0
20240221,193400,217398860,3600,3600,3600,3600,0
20240221,193300,217398860,3600,3600,3600,3600,0
20240221,193200,217398860,3600,3600,3600,3600,0
20240221,193100,217398860,3600,3600,3600,3600,0
20240221,193000,217398860,3600,3600,3600,3600,0
20240221,192900,217398860,3600,3600,3600,3600,0
20240221,192800,217398860,3600,3600,3600,3600,0
20240221,192700,217398860,3600,3600,3600,3600,0
20240221,192600,217398860,3600,3600,3600,3600,0
20240221,192500,217398860,3600,3600,3600,3600,0
20240221,192400,217398860,3600,3600,3600,3600,0
20240221,192300,217398860,3600,3600,3600,3600,0
20240221,192200,217398860,3600,3600,3600,3600,2466
20240221,192100,217398860,3600,3600,3600,3600,0
20240221,192000,217398860,3600,3600,3600,3600,0
20240221,191900,217398860,3600,3600,3600,3600,0
20240221,191800,217398860,3600,3600,3600,3600,0
20240221,191700,217398860,3600,3600,3600,3600,0
20240221,191600,217398860,3600,3600,3600,3600,0
20240221,191500,217398860,3600,3600,3600,3600,0
20240221,191400,217398860,3600,3600,3600,3600,0
20240221,191300,217398860,3600,3600,3600,3600,0
20240221,191200,217398860,3600,3600,3600,3600,0
20240221,191100,217398860,3600,3600,3600,3600,0
20240221,191000,217398860,3600,3600,3600,3600,0
20240221,190900,217398860,3600,3600,3600,3600,0
20240221,190800,217398860,3600,3600,3600,3600,0
20240221,190700,217398860,3600,3600,3600,3600,0
20240221,190600,217398860,3600,3600,3600,3600,0
20240221,190500,217398860,3600,3600,3600,3600,0
20240221,190400,217398860,3600,3600,3600,3600,0
20240221,190300,217398860,3600,3600,3600,3600,0
20240221,190200,217398860,3600,3600,3600,3600,0
20240221,190100,217398860,3600,3600,3600,3600,0
20240221,190000,217398860,3600,3600,3600,3600,0
20240221,185900,217398860,3600,3600,3600,3600,0
20240221,185800,217398860,3600,3600,3600,3600,0
20240221,185700,217398860,3600,3600,3600,3600,0
20240221,185600,217398860,3600,3600,3600,3600,0
20240221,185500,217398860,3600,3600,3600,3600,0
20240221,185400,217398860,3600,3600,3600,3600,0
20240221,185300,217398860,3600,3600,3600,3600,0
20240221,185200,217398860,3600,3600,3600,3600,2466
20240221,185100,217398860,3600,3600,3600,3600,0
20240221,185000,217398860,3600,3600,3600,3600,0
20240221,184900,217398860,3600,3600,3600,3600,0
20240221,184800,217398860,3600,3600,3600,3600,0
20240221,184700,217398860,3600,3600,3600,3600,0
20240221,184600,217398860,3600,3600,3600,3600,0
20240221,184500,217398860,3600,3600,3600,3600,0
20240221,184400,217398860,3600,3600,3600,3600,0
20240221,184300,217398860,3600,3600,3600,3600,0
20240221,184200,217398860,3600,3600,3600,3600,0
20240221,184100,217398860,3600,3600,3600,3600,0
20240221,184000,217398860,3600,3600,3600,3600,0
20240221,183900,217398860,3600,3600,3600,3600,0
20240221,183800,217398860,3600,3600,3600,3600,0
20240221,183700,217398860,3600,3600,3600,3600,0
20240221,183600,217398860,3600,3600,3600,3600,0
20240221,183500,217398860,3600,3600,3600,3600,0
20240221,183400,217398860,3600,3600,3600,3600,0
20240221,183300,217398860,3600,3600,3600,3600,0
20240221,183200,217398860,3600,3600,3600,3600,0
20240221,183100,217398860,3600,3600,3600,3600,0
20240221,183000,217398860,3600,3600,3600,3600,0
20240221,182900,217398860,3600,3600,3600,3600,0
20240221,182800,217398860,3600,3600,3600,3600,0
20240221,182700,217398860,3600,3600,3600,3600,0
20240221,182600,217398860,3600,3600,3600,3600,0
20240221,182500,217398860,3600,3600,3600,3600,0
20240221,182400,217398860,3600,3600,3600,3600,0
20240221,182300,217398860,3600,3600,3600,3600,0
20240221,182200,217398860,3600,3600,3600,3600,2466
20240221,182100,217398860,3600,3600,3600,3600,0
20240221,182000,217398860,3600,3600,3600,3600,0
20240221,181900,217398860,3600,3600,3600,3600,0
20240221,181800,217398860,3600,3600,3600,3600,0
20240221,181700,217398860,3600,3600,3600,3600,0
20240221,181600,217398860,3600,3600,3600,3600,0
20240221,181500,217398860,3600,3600,3600,3600,0
20240221,181400,217398860,3600,3600,3600,3600,0
20240221,181300,217398860,3600,3600,3600,3600,0
20240221,181200,217398860,3600,3600,3600,3600,0
20240221,181100,217398860,3600,3600,3600,3600,0
20240221,181000,217398860,3600,3600,3600,3600,0
20240221,180900,217398860,3600,3600,3600,3600,0
20240221,180800,217398860,3600,3600,3600,3600,0
20240221,180700,217398860,3600,3600,3600,3600,0
20240221,180600,217398860,3600,3600,3600,3600,0
20240221,180500,217398860,3600,3600,3600,3600,0
20240221,180400,217398860,3600,3600,3600,3600,0
20240221,180300,217398860,3600,3600,3600,3600,0
20240221,180200,217398860,3600,3600,3600,3600,0
20240221,180100,217398860,3600,3600,3600,3600,0
20240221,180000,217398860,3600,3600,3600,3600,0
20240221,175900,217398860,3600,3600,3600,3600,0
20240221,175800,217398860,3600,3600,3600,3600,0
20240221,175700,217398860,3600,3600,3600,3600,0
20240221,175600,217398860,3600,3600,3600,3600,0
20240221,175500,217398860,3600,3600,3600,3600,0
20240221,175400,217398860,3600,3600,3600,3600,0
20240221,175300,217398860,3600,3600,3600,3600,0
20240221,175200,217398860,3600,3600,3600,3600,2466
20240221,175100,217398860,3600,3600,3600,3600,0
20240221,175000,217398860,3600,3600,3600,3600,0
20240221,174900,217398860,3600,3600,3600,3600,0
20240221,174800,217398860,3600,3600,3600,3600,0
20240221,174700,217398860,3600,3600,3600,3600,0
20240221,174600,217398860,3600,3600,3600,3600,0
20240221,174500,217398860,3600,3600,3600,3600,0
20240221,174400,217398860,3600,3600,3600,3600,0
20240221,174300,217398860,3600,3600,3600,3600,0
20240221,174200,217398860,3600,3600,3600,3600,0
20240221,174100,217398860,3600,3600,3600,3600,0
20240221,174000,217398860,3600,3600,3600,3600,0
20240221,173900,217398860,3600,3600,3600,3600,0
20240221,173800,217398860,3600,3600,3600,3600,0
20240221,173700,217398860,3600,3600,3600,3600,0
20240221,173600,217398860,3600,3600,3600,3600,0
20240221,173500,217398860,3600,3600,3600,3600,0
20240221,173400,217398860,3600,3600,3600,3600,0
20240221,173300,217398860,3600,3600,3600,3600,0
20240221,173200,217398860,3600,3600,3600,3600,0
20240221,173100,217398860,3600,3600,3600,3600,0
20240221,173000,217398860,3600,3600,3600,3600,0
20240221,172900,217398860,3600,3600,3600,3600,0
20240221,172800,217398860,3600,3600,3600,3600,0
20240221,172700,217398860,3600,3600,3600,3600,0
20240221,172600,217398860,3600,3600,3600,3600,0
20240221,172500,217398860,3600,3600,3600,3600,0
20240221,172400,217398860,3600,3600,3600,3600,0
20240221,172300,217398860,3600,3600,3600,3600,0
20240221,172200,217398860,3600,3600,3600,3600,2466
20240221,172100,217398860,3600,3600,3600,3600,0
20240221,172000,217398860,3600,3600,3600,3600,0
20240221,171900,217398860,3600,3600,3600,3600,0
20240221,171800,217398860,3600,3600,3600,3600,0
20240221,171700,217398860,3600,3600,3600,3600,0
20240221,171600,217398860,3600,3600,3600,3600,0
20240221,171500,217398860,3600,3600,3600,3600,0
20240221,171400,217398860,3600,3600,3600,3600,0
20240221,171300,217398860,3600,3600,3600,3600,0
20240221,171200,217398860,3600,3600,3600,3600,0
20240221,171100,217398860,3600,3600,3600,3600,0
20240221,171000,217398860,3600,3600,3600,3600,0
20240221,170900,217398860,3600,3600,3600,3600,0
20240221,170800,217398860,3600,3600,3600,3600,0
20240221,170700,217398860,3600,3600,3600,3600,0
20240221,170600,217398860,3600,3600,3600,3600,0
20240221,170500,217398860,3600,3600,3600,3600,0
20240221,170400,217398860,3600,3600,3600,3600,0
20240221,170300,217398860,3600,3600,3600,3600,0
20240221,170200,217398860,3600,3600,3600,3600,0
20240221,170100,217398860,3600,3600,3600,3600,0
20240221,170000,217398860,3600,3600,3600,3600,0
20240221,165900,217398860,3600,3600,3600,3600,0
20240221,165800,217398860,3600,3600,3600,3600,0
20240221,165700,217398860,3600,3600,3600,3600,0
20240221,165600,217398860,3600,3600,3600,3600,0
20240221,165500,217398860,3600,3600,3600,3600,0
20240221,165400,217398860,3600,3600,3600,3600,0
20240221,165300,217398860,3600,3600,3600,3600,0
20240221,165200,217398860,3600,3600,3600,3600,2466
20240221,165100,217398860,3600,3600,3600,3600,0
20240221,165000,217398860,3600,3600,3600,3600,0
20240221,164900,217398860,3600,3600,3600,3600,0
20240221,164800,217398860,3600,3600,3600,3600,0
20240221,164700,217398860,3600,3600,3600,3600,0
20240221,164600,217398860,3600,3600,3600,3600,0
20240221,164500,217398860,3600,3600,3600,3600,0
20240221,164400,217398860,3600,3600,3600,3600,0
20240221,164300,217398860,3600,3600,3600,3600,0
20240221,164200,217398860,3600,3600,3600,3600,0
20240221,164100,217398860,3600,3600,3600,3600,0
20240221,164000,217398860,3600,3600,3600,3600,0
20240221,163900,217398860,3600,3600,3600,3600,0
20240221,163800,217398860,3600,3600,3600,3600,0
20240221,163700,217398860,3600,3600,3600,3600,0
20240221,163600,217398860,3600,3600,3600,3600,0
20240221,163500,217398860,3600,3600,3600,3600,0
20240221,163400,217398860,3600,3600,3600,3600,0
20240221,163300,217398860,3600,3600,3600,3600,0
20240221,163200,217398860,3600,3600,3600,3600,0
20240221,163100,217398860,3600,3600,3600,3600,0
20240221,163000,217398860,3600,3600,3600,3600,0
20240221,162900,217398860,3600,3600,3600,3600,0
20240221,162800,217398860,3600,3600,3600,3600,0
20240221,162700,217398860,3600,3600,3600,3600,0
20240221,162600,217398860,3600,3600,3600,3600,0
20240221,162500,217398860,3600,3600,3600,3600,0
20240221,162400,217398860,3600,3600,3600,3600,0
20240221,162300,217398860,3600,3600,3600,3600,0
20240221,162200,217398860,3600,3600,3600,3600,2466
20240221,162100,217398860,3600,3600,3600,3600,0
20240221,162000,217398860,3600,3600,3600,3600,0
20240221,161900,217398860,3600,3600,3600,3600,0
20240221,161800,217398860,3600,3600,3600,3600,0
20240221,161700,217398860,3600,3600,3600,3600,0
20240221,161600,217398860,3600,3600,3600,3600,0
20240221,161500,217398860,3600,3600,3600,3600,0
20240221,161400,217398860,3600,3600,3600,3600,0
20240221,161300,217398860,3600,3600,3600,3600,0
20240221,161200,217398860,3600,3600,3600,3600,0
20240221,161100,217398860,3600,3600,3600,3600,0
20240221,161000,217398860,3600,3600,3600,3600,0
20240221,160900,217398860,3600,3600,3600,3600,0
20240221,160800,217398860,3600,3600,3600,3600,0
20240221,160700,217398860,3600,3600,3600,3600,0
20240221,160600,217398860,3600,3600,3600,3600,0
20240221,160500,217398860,3600,3600,3600,3600,0
20240221,160400,217398860,3600,3600,3600,3600,0
20240221,160300,217398860,3600,3600,3600,3600,0
20240221,160200,217398860,3600,3600,3600,3600,0
20240221,160100,217398860,3600,3600,3600,3600,0
20240221,160000,217398860,3600,3600,3600,3600,0
20240221,155900,217398860,3600,3600,3600,3600,0
20240221,155800,217398860,3600,3600,3600,3600,0
20240221,155700,217398860,3600,3600,3600,3600,0
20240221,155600,217398860,3600,3600,3600,3600,0
20240221,155500,217398860,3600,3600,3600,3600,0
20240221,155400,217398860,3600,3600,3600,3600,0
20240221,155300,217398860,3600,3600,3600,3600,0
20240221,155200,217398860,3600,3600,3600,3600,2466
20240221,155100,217398860,3600,3600,3600,3600,0
20240221,155000,217398860,3600,3600,3600,3600,0
20240221,154900,217398860,3600,3600,3600,3600,0
20240221,154800,217398860,3600,3600,3600,3600,0
20240221,154700,217398860,3600,3600,3600,3600,0
20240221,154600,217398860,3600,3600,3600,3600,0
20240221,154500,217398860,3600,3600,3600,3600,0
20240221,154400,217398860,3600,3600,3600,3600,0
20240221,154300,217398860,3600,3600,3600,3600,0
20240221,154200,217398860,3600,3600,3600,3600,0
20240221,154100,217398860,3600,3600,3600,3600,0
20240221,154000,217398860,3600,3600,3600,3600,0
20240221,153900,217398860,3600,3600,3600,3600,0
20240221,153800,217398860,3600,3600,3600,3600,0
20240221,153700,217398860,3600,3600,3600,3600,0
20240221,153600,217398860,3600,3600,3600,3600,0
20240221,153500,217398860,3600,3600,3600,3600,0
20240221,153400,217398860,3600,3600,3600,3600,0
20240221,153300,217398860,3600,3600,3600,3600,0
20240221,153200,217398860,3600,3600,3600,3600,0
20240221,153100,217398860,3600,3600,3600,3600,0
20240221,153000,217398860,3600,3600,3600,3600,2466
20240221,152900,208521260,3605,3605,3605,3605,0
20240221,152800,208521260,3605,3605,3605,3605,0
20240221,152700,208521260,3605,3605,3605,3605,0
20240221,152600,208521260,3605,3605,3605,3605,0
20240221,152500,208521260,3605,3605,3605,3605,0
20240221,152400,208521260,3605,3605,3605,3605,0
20240221,152300,208521260,3605,3605,3605,3605,0
20240221,152200,208521260,3605,3605,3605,3605,0
20240221,152100,208521260,3605,3605,3605,3605,0
20240221,152000,208521260,3605,3605,3605,3605,0
20240221,151900,208521260,3605,3590,3605,3590,201
20240221,151800,207798015,3600,3600,3600,3600,0
20240221,151700,207798015,3600,3600,3600,3600,4
20240221,151600,207783615,3590,3590,3590,3590,0
20240221,151500,207783615,3590,3600,3600,3590,394
20240221,151400,206367215,3590,3590,3590,3590,0
20240221,151300,206367215,3590,3590,3590,3590,0
20240221,151200,206367215,3590,3590,3590,3590,0
20240221,151100,206367215,3590,3585,3590,3585,810
20240221,151000,203463210,3585,3585,3585,3585,2
20240221,150900,203456040,3585,3585,3585,3585,56
20240221,150800,203255280,3595,3595,3595,3595,0
20240221,150700,203255280,3595,3595,3595,3595,0
20240221,150600,203255280,3595,3595,3595,3595,0
20240221,150500,203255280,3595,3595,3595,3595,50
20240221,150400,203075530,3585,3585,3585,3585,0
20240221,150300,203075530,3585,3585,3585,3585,1
20240221,150200,203071945,3580,3580,3580,3580,0
20240221,150100,203071945,3580,3580,3580,3580,0
20240221,150000,203071945,3580,3580,3580,3580,0
20240221,145900,203071945,3580,3580,3580,3580,11
20240221,145800,203032565,3580,3580,3580,3580,0
20240221,145700,203032565,3580,3580,3580,3580,0
20240221,145600,203032565,3580,3585,3585,3580,1000
20240221,145500,199449765,3600,3590,3600,3590,986
20240221,145400,195900175,3600,3600,3600,3600,0
20240221,145300,195900175,3600,3600,3600,3600,0
20240221,145200,195900175,3600,3600,3600,3600,1
20240221,145100,195896575,3585,3585,3585,3585,0
20240221,145000,195896575,3585,3585,3585,3585,103
20240221,144900,195527320,3585,3585,3585,3585,2
20240221,144800,195520150,3585,3580,3585,3580,17
20240221,144700,195459285,3580,3590,3590,3580,3014
20240221,144600,184653710,3590,3590,3590,3590,0
20240221,144500,184653710,3590,3590,3590,3590,80
20240221,144400,184366510,3590,3590,3590,3590,0
20240221,144300,184366510,3590,3595,3595,3590,100
20240221,144200,184007135,3595,3595,3595,3595,0
20240221,144100,184007135,3595,3595,3595,3595,0
20240221,144000,184007135,3595,3595,3595,3595,1586
20240221,143900,178305465,3595,3595,3595,3595,0
20240221,143800,178305465,3595,3595,3595,3595,0
20240221,143700,178305465,3595,3595,3595,3595,0
20240221,143600,178305465,3595,3595,3595,3595,0
20240221,143500,178305465,3595,3595,3595,3595,1
20240221,143400,178301870,3595,3595,3595,3595,0
20240221,143300,178301870,3595,3595,3595,3595,0
20240221,143200,178301870,3595,3595,3595,3595,0
20240221,143100,178301870,3595,3590,3595,3590,2
20240221,143000,178294685,3590,3590,3590,3590,0
20240221,142900,178294685,3590,3590,3590,3590,0
20240221,142800,178294685,3590,3590,3590,3590,0
20240221,142700,178294685,3590,3590,3590,3590,0
20240221,142600,178294685,3590,3590,3590,3590,10
20240221,142500,178258785,3595,3595,3595,3595,20
20240221,142400,178186885,3600,3600,3600,3600,0
20240221,142300,178186885,3600,3600,3600,3600,0
20240221,142200,178186885,3600,3600,3600,3600,0
20240221,142100,178186885,3600,3600,3600,3600,0
20240221,142000,178186885,3600,3600,3600,3600,0
20240221,141900,178186885,3600,3600,3600,3600,1
20240221,141800,178183285,3605,3605,3605,3605,0
20240221,141700,178183285,3605,3605,3605,3605,0
20240221,141600,178183285,3605,3605,3605,3605,1
20240221,141500,178179680,3605,3605,3605,3605,0
20240221,141400,178179680,3605,3605,3605,3605,0
20240221,141300,178179680,3605,3605,3605,3605,0
20240221,141200,178179680,3605,3605,3605,3605,0
20240221,141100,178179680,3605,3605,3605,3605,0
20240221,141000,178179680,3605,3605,3605,3605,0
20240221,140900,178179680,3605,3605,3605,3605,0
20240221,140800,178179680,3605,3605,3605,3605,0
20240221,140700,178179680,3605,3605,3605,3605,0
20240221,140600,178179680,3605,3605,3605,3605,0
20240221,140500,178179680,3605,3605,3605,3605,0
20240221,140400,178179680,3605,3605,3605,3605,4
20240221,140300,178165260,3605,3605,3605,3605,0
20240221,140200,178165260,3605,3605,3605,3605,0
20240221,140100,178165260,3605,3600,3605,3600,3
20240221,140000,178154455,3600,3600,3600,3600,455
20240221,135900,176516455,3600,3600,3600,3600,0
20240221,135800,176516455,3600,3600,3600,3600,0
20240221,135700,176516455,3600,3600,3600,3600,0
20240221,135600,176516455,3600,3605,3605,3600,516
20240221,135500,174656425,3605,3605,3605,3605,0
20240221,135400,174656425,3605,3605,3605,3605,0
20240221,135300,174656425,3605,3605,3605,3605,0
20240221,135200,174656425,3605,3605,3605,3605,9
20240221,135100,174623980,3605,3605,3605,3605,9
20240221,135000,174591535,3605,3605,3605,3605,240
20240221,134900,173726335,3605,3605,3605,3605,10
20240221,134800,173690285,3605,3605,3605,3605,0
20240221,134700,173690285,3605,3605,3605,3605,0
20240221,134600,173690285,3605,3605,3605,3605,0
20240221,134500,173690285,3605,3605,3605,3605,0
20240221,134400,173690285,3605,3605,3605,3605,0
20240221,134300,173690285,3605,3605,3605,3605,1
20240221,134200,173686680,3605,3605,3605,3605,0
20240221,134100,173686680,3605,3605,3605,3605,1
20240221,134000,173683075,3605,3605,3605,3605,1
20240221,133900,173679470,3605,3605,3610,3605,34
20240221,133800,173556765,3605,3605,3605,3605,6
20240221,133700,173535135,3610,3605,3610,3605,178
20240221,133600,172893280,3605,3605,3605,3605,0
20240221,133500,172893280,3605,3605,3605,3605,0
20240221,133400,172893280,3605,3605,3605,3605,0
20240221,133300,172893280,3605,3605,3605,3605,6
20240221,133200,172871650,3605,3605,3605,3605,0
20240221,133100,172871650,3605,3605,3605,3605,2
20240221,133000,172864440,3605,3605,3605,3605,0
20240221,132900,172864440,3605,3605,3605,3605,0
20240221,132800,172864440,3605,3605,3605,3605,0
20240221,132700,172864440,3605,3605,3605,3605,1
20240221,132600,172860835,3605,3605,3605,3605,7
20240221,132500,172835600,3605,3605,3605,3605,10
20240221,132400,172799550,3605,3605,3605,3600,35
20240221,132300,172673535,3605,3600,3605,3595,878
20240221,132200,169512815,3600,3600,3600,3600,11
20240221,132100,169473215,3600,3590,3600,3590,313
20240221,132000,168347335,3590,3590,3590,3590,0
20240221,131900,168347335,3590,3590,3590,3590,0
20240221,131800,168347335,3590,3590,3590,3590,7
20240221,131700,168322205,3590,3590,3590,3590,14
20240221,131600,168271945,3590,3590,3590,3590,194
20240221,131500,167575485,3590,3590,3590,3590,0
20240221,131400,167575485,3590,3590,3590,3590,2
20240221,131300,167568305,3590,3585,3590,3585,8
20240221,131200,167539605,3585,3585,3585,3585,4
20240221,131100,167525265,3585,3585,3585,3585,113
20240221,131000,167120160,3580,3580,3580,3580,0
20240221,130900,167120160,3580,3580,3580,3580,73
20240221,130800,166858820,3575,3580,3580,3575,244
20240221,130700,165985340,3585,3585,3585,3585,0
20240221,130600,165985340,3585,3585,3585,3585,0
20240221,130500,165985340,3585,3585,3585,3585,0
20240221,130400,165985340,3585,3585,3585,3585,0
20240221,130300,165985340,3585,3585,3585,3585,0
20240221,130200,165985340,3585,3585,3585,3585,1
20240221,130100,165981755,3580,3580,3580,3580,1
20240221,130000,165978175,3585,3585,3585,3585,34
20240221,125900,165856285,3585,3585,3585,3585,0
20240221,125800,165856285,3585,3585,3585,3585,0
20240221,125700,165856285,3585,3585,3585,3585,0
20240221,125600,165856285,3585,3585,3585,3585,0
20240221,125500,165856285,3585,3585,3585,3585,0
20240221,125400,165856285,3585,3585,3585,3585,0
20240221,125300,165856285,3585,3585,3585,3585,0
20240221,125200,165856285,3585,3585,3585,3585,4
20240221,125100,165841945,3590,3585,3590,3585,167
20240221,125000,165243245,3580,3580,3580,3580,1
20240221,124900,165239665,3580,3580,3580,3580,22
20240221,124800,165160905,3580,3580,3580,3580,23
20240221,124700,165078565,3580,3580,3580,3580,36
20240221,124600,164949685,3580,3580,3580,3580,49
20240221,124500,164774265,3580,3575,3580,3575,385
20240221,124400,163395970,3575,3580,3580,3575,411
20240221,124300,161924660,3580,3580,3580,3580,0
20240221,124200,161924660,3580,3580,3580,3580,0
20240221,124100,161924660,3580,3580,3580,3580,0
20240221,124000,161924660,3580,3580,3580,3575,636
20240221,123900,159647870,3580,3580,3580,3580,400
20240221,123800,158215870,3575,3575,3575,3575,0
20240221,123700,158215870,3575,3575,3575,3575,0
20240221,123600,158215870,3575,3580,3580,3575,1400
20240221,123500,153208420,3590,3590,3590,3590,1
20240221,123400,153204830,3585,3585,3585,3585,55
20240221,123300,153007655,3575,3575,3575,3575,0
20240221,123200,153007655,3575,3575,3575,3575,0
20240221,123100,153007655,3575,3575,3575,3575,0
20240221,123000,153007655,3575,3575,3575,3575,0
20240221,122900,153007655,3575,3575,3575,3575,0
20240221,122800,153007655,3575,3575,3575,3575,0
20240221,122700,153007655,3575,3575,3575,3575,0
20240221,122600,153007655,3575,3575,3575,3575,0
20240221,122500,153007655,3575,3575,3575,3575,0
20240221,122400,153007655,3575,3575,3575,3575,0
20240221,122300,153007655,3575,3575,3575,3575,0
20240221,122200,153007655,3575,3575,3575,3575,10
20240221,122100,152971905,3575,3575,3575,3575,0
20240221,122000,152971905,3575,3575,3575,3575,120
20240221,121900,152542905,3580,3590,3590,3580,845
20240221,121800,149514110,3590,3590,3590,3590,0
20240221,121700,149514110,3590,3590,3590,3590,0
20240221,121600,149514110,3590,3590,3590,3590,0
20240221,121500,149514110,3590,3590,3590,3590,0
20240221,121400,149514110,3590,3595,3595,3590,725
20240221,121300,146911070,3605,3605,3605,3605,0
20240221,121200,146911070,3605,3605,3605,3605,0
20240221,121100,146911070,3605,3605,3605,3605,0
20240221,121000,146911070,3605,3605,3605,3605,0
20240221,120900,146911070,3605,3605,3605,3605,0
20240221,120800,146911070,3605,3605,3605,3605,0
20240221,120700,146911070,3605,3605,3605,3605,0
20240221,120600,146911070,3605,3605,3605,3605,0
20240221,120500,146911070,3605,3605,3605,3605,0
20240221,120400,146911070,3605,3605,3605,3605,0
20240221,120300,146911070,3605,3605,3605,3605,1
20240221,120200,146907465,3600,3600,3600,3600,0
20240221,120100,146907465,3600,3600,3600,3600,0
20240221,120000,146907465,3600,3600,3600,3600,2
20240221,115900,146900265,3600,3600,3600,3600,46
20240221,115800,146734665,3610,3610,3610,3610,0
20240221,115700,146734665,3610,3610,3610,3610,0
20240221,115600,146734665,3610,3610,3610,3610,0
20240221,115500,146734665,3610,3610,3610,3610,0
20240221,115400,146734665,3610,3610,3610,3610,0
20240221,115300,146734665,3610,3610,3610,3610,0
20240221,115200,146734665,3610,3610,3610,3610,0
20240221,115100,146734665,3610,3610,3610,3610,1
20240221,115000,146731055,3615,3610,3615,3610,6
20240221,114900,146709390,3610,3605,3610,3605,534
20240221,114800,144782600,3605,3600,3605,3595,3
20240221,114700,144771800,3600,3600,3600,3600,629
20240221,114600,142507400,3600,3600,3600,3600,0
20240221,114500,142507400,3600,3600,3600,3600,0
20240221,114400,142507400,3600,3600,3600,3600,0
20240221,114300,142507400,3600,3600,3600,3600,0
20240221,114200,142507400,3600,3600,3600,3600,0
20240221,114100,142507400,3600,3600,3600,3600,2
20240221,114000,142500200,3605,3605,3605,3605,0
20240221,113900,142500200,3605,3605,3605,3605,0
20240221,113800,142500200,3605,3605,3605,3605,0
20240221,113700,142500200,3605,3605,3605,3605,0
20240221,113600,142500200,3605,3605,3605,3605,0
20240221,113500,142500200,3605,3605,3605,3605,5
20240221,113400,142482175,3605,3605,3605,3605,0
20240221,113300,142482175,3605,3605,3605,3605,0
20240221,113200,142482175,3605,3605,3605,3605,0
20240221,113100,142482175,3605,3605,3605,3605,0
20240221,113000,142482175,3605,3605,3605,3605,0
20240221,112900,142482175,3605,3605,3605,3605,0
20240221,112800,142482175,3605,3600,3605,3600,835
20240221,112700,139476165,3600,3600,3600,3600,1
20240221,112600,139472565,3600,3600,3600,3600,1
20240221,112500,139468965,3595,3595,3595,3595,2
20240221,112400,139461775,3595,3595,3595,3595,50
20240221,112300,139282025,3595,3595,3595,3595,29
20240221,112200,139177770,3595,3595,3595,3595,34
20240221,112100,139055540,3595,3595,3595,3595,5
20240221,112000,139037565,3595,3600,3600,3595,156
20240221,111900,138475990,3600,3600,3600,3600,0
20240221,111800,138475990,3600,3600,3600,3600,0
20240221,111700,138475990,3600,3600,3600,3600,0
20240221,111600,138475990,3600,3600,3600,3600,0
20240221,111500,138475990,3600,3600,3600,3600,3
20240221,111400,138465190,3600,3600,3600,3600,0
20240221,111300,138465190,3600,3600,3600,3600,0
20240221,111200,138465190,3600,3600,3600,3600,0
20240221,111100,138465190,3600,3600,3600,3600,10
20240221,111000,138429190,3600,3600,3600,3600,0
20240221,110900,138429190,3600,3600,3600,3600,0
20240221,110800,138429190,3600,3600,3600,3600,1
20240221,110700,138425590,3595,3595,3595,3595,22
20240221,110600,138346500,3595,3595,3595,3595,1
20240221,110500,138342905,3600,3600,3600,3595,38
20240221,110400,138206110,3600,3600,3600,3600,0
20240221,110300,138206110,3600,3600,3600,3600,0
20240221,110200,138206110,3600,3600,3600,3600,0
20240221,110100,138206110,3600,3600,3600,3600,0
20240221,110000,138206110,3600,3600,3600,3600,0
20240221,105900,138206110,3600,3600,3600,3600,0
20240221,105800,138206110,3600,3595,3600,3595,6
20240221,105700,138184530,3595,3595,3595,3590,30
20240221,105600,138076750,3590,3590,3595,3590,94
20240221,105500,137738900,3595,3590,3595,3590,350
20240221,105400,136480700,3590,3590,3590,3590,9
20240221,105300,136448390,3590,3595,3595,3590,255
20240221,105200,135531710,3595,3595,3595,3595,1
20240221,105100,135528115,3600,3600,3600,3600,0
20240221,105000,135528115,3600,3600,3600,3600,0
20240221,104900,135528115,3600,3600,3600,3600,6
20240221,104800,135506515,3600,3600,3600,3600,1
20240221,104700,135502915,3600,3600,3600,3600,0
20240221,104600,135502915,3600,3605,3605,3600,2460
20240221,104500,126646035,3605,3605,3605,3605,0
20240221,104400,126646035,3605,3605,3605,3605,0
20240221,104300,126646035,3605,3605,3605,3605,8
20240221,104200,126617195,3605,3605,3605,3605,1
20240221,104100,126613590,3605,3610,3610,3605,30
20240221,104000,126505295,3610,3610,3610,3610,5
20240221,103900,126487245,3610,3610,3610,3610,0
20240221,103800,126487245,3610,3610,3610,3610,11
20240221,103700,126447535,3610,3610,3610,3610,10
20240221,103600,126411435,3610,3610,3610,3610,0
20240221,103500,126411435,3610,3610,3610,3610,1
20240221,103400,126407825,3605,3605,3605,3605,0
20240221,103300,126407825,3605,3605,3605,3605,1
20240221,103200,126404220,3605,3605,3605,3605,0
20240221,103100,126404220,3605,3605,3605,3605,49
20240221,103000,126227575,3605,3600,3605,3600,614
20240221,102900,124014145,3600,3600,3600,3600,4
20240221,102800,123999745,3600,3600,3600,3600,4
20240221,102700,123985345,3605,3600,3605,3600,118
20240221,102600,123560540,3590,3590,3590,3590,0
20240221,102500,123560540,3590,3590,3590,3590,0
20240221,102400,123560540,3590,3590,3590,3590,2
20240221,102300,123553360,3590,3590,3590,3590,142
20240221,102200,123043580,3590,3590,3590,3590,0
20240221,102100,123043580,3590,3590,3590,3590,0
20240221,102000,123043580,3590,3590,3590,3590,0
20240221,101900,123043580,3590,3590,3590,3590,0
20240221,101800,123043580,3590,3585,3590,3585,1886
20240221,101700,116275565,3585,3585,3585,3585,0
20240221,101600,116275565,3585,3580,3585,3580,162
20240221,101500,115695600,3580,3580,3580,3580,0
20240221,101400,115695600,3580,3580,3580,3580,0
20240221,101300,115695600,3580,3580,3580,3580,1
20240221,101200,115692020,3585,3585,3585,3585,0
20240221,101100,115692020,3585,3585,3585,3585,10
20240221,101000,115656170,3585,3585,3585,3585,0
20240221,100900,115656170,3585,3585,3585,3585,1
20240221,100800,115652585,3570,3570,3570,3570,0
20240221,100700,115652585,3570,3570,3570,3570,339
20240221,100600,114442355,3570,3580,3585,3570,952
20240221,100500,111034685,3580,3595,3595,3580,1793
20240221,100400,104600780,3605,3605,3605,3605,0
20240221,100300,104600780,3605,3605,3605,3605,0
20240221,100200,104600780,3605,3600,3605,3595,1350
20240221,100100,99746115,3600,3600,3605,3600,44
20240221,100000,99587650,3600,3600,3600,3600,0
20240221,095900,99587650,3600,3600,3600,3600,0
20240221,095800,99587650,3600,3625,3625,3600,5
20240221,095700,99569550,3600,3600,3600,3600,0
20240221,095600,99569550,3600,3620,3620,3600,805
20240221,095500,96671530,3625,3625,3625,3625,1600
20240221,095400,90871530,3600,3605,3605,3600,793
20240221,095300,88016650,3600,3620,3620,3600,840
20240221,095200,84990105,3625,3620,3625,3620,97
20240221,095100,84638665,3625,3620,3625,3620,200
20240221,095000,83914440,3625,3625,3625,3615,101
20240221,094900,83548815,3615,3625,3625,3600,4128
20240221,094800,68659675,3620,3620,3625,3620,220
20240221,094700,67863235,3610,3610,3610,3610,152
20240221,094600,67314515,3610,3610,3610,3610,0
20240221,094500,67314515,3610,3640,3640,3600,11881
20240221,094400,24376925,3640,3650,3650,3640,3000
20240221,094300,13450195,3660,3660,3660,3660,0
20240221,094200,13450195,3660,3660,3660,3660,188
20240221,094100,12762115,3660,3655,3660,3655,294
20240221,094000,11686985,3655,3655,3655,3655,4
20240221,093900,11672365,3655,3655,3655,3655,1
20240221,093800,11668710,3660,3650,3660,3650,324
20240221,093700,10486100,3645,3645,3645,3645,0
20240221,093600,10486100,3645,3645,3645,3645,0
20240221,093500,10486100,3645,3645,3645,3645,0
20240221,093400,10486100,3645,3650,3650,3645,505
20240221,093300,8645350,3650,3650,3650,3650,0
20240221,093200,8645350,3650,3650,3650,3650,0
20240221,093100,8645350,3650,3650,3650,3650,0
20240221,093000,8645350,3650,3650,3650,3650,26
20240221,092900,8550450,3650,3650,3650,3650,200
20240221,092800,7820450,3650,3650,3650,3650,10
20240221,092700,7783950,3650,3650,3650,3650,5
20240221,092600,7765700,3650,3650,3650,3650,0
20240221,092500,7765700,3650,3650,3650,3650,0
20240221,092400,7765700,3650,3650,3650,3650,0
20240221,092300,7765700,3650,3650,3650,3650,2
20240221,092200,7758400,3665,3665,3665,3665,0
20240221,092100,7758400,3665,3665,3665,3665,0
20240221,092000,7758400,3665,3665,3665,3665,0
20240221,091900,7758400,3665,3665,3665,3665,0
20240221,091800,7758400,3665,3665,3665,3665,0
20240221,091700,7758400,3665,3665,3665,3665,14
20240221,091600,7707090,3645,3645,3645,3645,0
20240221,091500,7707090,3645,3645,3645,3645,0
20240221,091400,7707090,3645,3645,3645,3645,0
20240221,091300,7707090,3645,3645,3645,3645,0
20240221,091200,7707090,3645,3640,3645,3640,414
20240221,091100,6198085,3645,3645,3645,3645,11
20240221,091000,6157990,3645,3645,3645,3645,6
20240221,090900,6136120,3635,3645,3645,3635,1006
20240221,090800,2471260,3650,3650,3650,3650,7
20240221,090700,2445710,3650,3650,3650,3645,24
20240221,090600,2358115,3670,3670,3670,3670,0
20240221,090500,2358115,3670,3650,3670,3650,4
20240221,090400,2343495,3650,3660,3660,3650,150
20240221,090300,1795120,3660,3660,3660,3660,0
20240221,090200,1795120,3660,3660,3660,3660,0
20240221,090100,1795120,3660,3660,3660,3660,1
20240221,090000,1791460,3665,3680,3680,3665,487