KissMeData/065950/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,193800,176838420,2865,2865,2865,2865,3503
20240221,193700,176838420,2865,2865,2865,2865,0
20240221,193600,176838420,2865,2865,2865,2865,0
20240221,193500,176838420,2865,2865,2865,2865,0
20240221,193400,176838420,2865,2865,2865,2865,0
20240221,193300,176838420,2865,2865,2865,2865,0
20240221,193200,176838420,2865,2865,2865,2865,0
20240221,193100,176838420,2865,2865,2865,2865,0
20240221,193000,176838420,2865,2865,2865,2865,0
20240221,192900,176838420,2865,2865,2865,2865,0
20240221,192800,176838420,2865,2865,2865,2865,0
20240221,192700,176838420,2865,2865,2865,2865,0
20240221,192600,176838420,2865,2865,2865,2865,0
20240221,192500,176838420,2865,2865,2865,2865,0
20240221,192400,176838420,2865,2865,2865,2865,0
20240221,192300,176838420,2865,2865,2865,2865,0
20240221,192200,176838420,2865,2865,2865,2865,0
20240221,192100,176838420,2865,2865,2865,2865,0
20240221,192000,176838420,2865,2865,2865,2865,0
20240221,191900,176838420,2865,2865,2865,2865,0
20240221,191800,176838420,2865,2865,2865,2865,0
20240221,191700,176838420,2865,2865,2865,2865,0
20240221,191600,176838420,2865,2865,2865,2865,0
20240221,191500,176838420,2865,2865,2865,2865,0
20240221,191400,176838420,2865,2865,2865,2865,0
20240221,191300,176838420,2865,2865,2865,2865,0
20240221,191200,176838420,2865,2865,2865,2865,0
20240221,191100,176838420,2865,2865,2865,2865,0
20240221,191000,176838420,2865,2865,2865,2865,0
20240221,190900,176838420,2865,2865,2865,2865,0
20240221,190800,176838420,2865,2865,2865,2865,3503
20240221,190700,176838420,2865,2865,2865,2865,0
20240221,190600,176838420,2865,2865,2865,2865,0
20240221,190500,176838420,2865,2865,2865,2865,0
20240221,190400,176838420,2865,2865,2865,2865,0
20240221,190300,176838420,2865,2865,2865,2865,0
20240221,190200,176838420,2865,2865,2865,2865,0
20240221,190100,176838420,2865,2865,2865,2865,0
20240221,190000,176838420,2865,2865,2865,2865,0
20240221,185900,176838420,2865,2865,2865,2865,0
20240221,185800,176838420,2865,2865,2865,2865,0
20240221,185700,176838420,2865,2865,2865,2865,0
20240221,185600,176838420,2865,2865,2865,2865,0
20240221,185500,176838420,2865,2865,2865,2865,0
20240221,185400,176838420,2865,2865,2865,2865,0
20240221,185300,176838420,2865,2865,2865,2865,0
20240221,185200,176838420,2865,2865,2865,2865,0
20240221,185100,176838420,2865,2865,2865,2865,0
20240221,185000,176838420,2865,2865,2865,2865,0
20240221,184900,176838420,2865,2865,2865,2865,0
20240221,184800,176838420,2865,2865,2865,2865,0
20240221,184700,176838420,2865,2865,2865,2865,0
20240221,184600,176838420,2865,2865,2865,2865,0
20240221,184500,176838420,2865,2865,2865,2865,0
20240221,184400,176838420,2865,2865,2865,2865,0
20240221,184300,176838420,2865,2865,2865,2865,0
20240221,184200,176838420,2865,2865,2865,2865,0
20240221,184100,176838420,2865,2865,2865,2865,0
20240221,184000,176838420,2865,2865,2865,2865,0
20240221,183900,176838420,2865,2865,2865,2865,0
20240221,183800,176838420,2865,2865,2865,2865,3503
20240221,183700,176838420,2865,2865,2865,2865,0
20240221,183600,176838420,2865,2865,2865,2865,0
20240221,183500,176838420,2865,2865,2865,2865,0
20240221,183400,176838420,2865,2865,2865,2865,0
20240221,183300,176838420,2865,2865,2865,2865,0
20240221,183200,176838420,2865,2865,2865,2865,0
20240221,183100,176838420,2865,2865,2865,2865,0
20240221,183000,176838420,2865,2865,2865,2865,0
20240221,182900,176838420,2865,2865,2865,2865,0
20240221,182800,176838420,2865,2865,2865,2865,0
20240221,182700,176838420,2865,2865,2865,2865,0
20240221,182600,176838420,2865,2865,2865,2865,0
20240221,182500,176838420,2865,2865,2865,2865,0
20240221,182400,176838420,2865,2865,2865,2865,0
20240221,182300,176838420,2865,2865,2865,2865,0
20240221,182200,176838420,2865,2865,2865,2865,0
20240221,182100,176838420,2865,2865,2865,2865,0
20240221,182000,176838420,2865,2865,2865,2865,0
20240221,181900,176838420,2865,2865,2865,2865,0
20240221,181800,176838420,2865,2865,2865,2865,0
20240221,181700,176838420,2865,2865,2865,2865,0
20240221,181600,176838420,2865,2865,2865,2865,0
20240221,181500,176838420,2865,2865,2865,2865,0
20240221,181400,176838420,2865,2865,2865,2865,0
20240221,181300,176838420,2865,2865,2865,2865,0
20240221,181200,176838420,2865,2865,2865,2865,0
20240221,181100,176838420,2865,2865,2865,2865,0
20240221,181000,176838420,2865,2865,2865,2865,0
20240221,180900,176838420,2865,2865,2865,2865,0
20240221,180800,176838420,2865,2865,2865,2865,3503
20240221,180700,176838420,2865,2865,2865,2865,0
20240221,180600,176838420,2865,2865,2865,2865,0
20240221,180500,176838420,2865,2865,2865,2865,0
20240221,180400,176838420,2865,2865,2865,2865,0
20240221,180300,176838420,2865,2865,2865,2865,0
20240221,180200,176838420,2865,2865,2865,2865,0
20240221,180100,176838420,2865,2865,2865,2865,0
20240221,180000,176838420,2865,2865,2865,2865,0
20240221,175900,176838420,2865,2865,2865,2865,0
20240221,175800,176838420,2865,2865,2865,2865,0
20240221,175700,176838420,2865,2865,2865,2865,0
20240221,175600,176838420,2865,2865,2865,2865,0
20240221,175500,176838420,2865,2865,2865,2865,0
20240221,175400,176838420,2865,2865,2865,2865,0
20240221,175300,176838420,2865,2865,2865,2865,0
20240221,175200,176838420,2865,2865,2865,2865,0
20240221,175100,176838420,2865,2865,2865,2865,0
20240221,175000,176838420,2865,2865,2865,2865,0
20240221,174900,176838420,2865,2865,2865,2865,0
20240221,174800,176838420,2865,2865,2865,2865,0
20240221,174700,176838420,2865,2865,2865,2865,0
20240221,174600,176838420,2865,2865,2865,2865,0
20240221,174500,176838420,2865,2865,2865,2865,0
20240221,174400,176838420,2865,2865,2865,2865,0
20240221,174300,176838420,2865,2865,2865,2865,0
20240221,174200,176838420,2865,2865,2865,2865,0
20240221,174100,176838420,2865,2865,2865,2865,0
20240221,174000,176838420,2865,2865,2865,2865,0
20240221,173900,176838420,2865,2865,2865,2865,0
20240221,173800,176838420,2865,2865,2865,2865,3503
20240221,173700,176838420,2865,2865,2865,2865,0
20240221,173600,176838420,2865,2865,2865,2865,0
20240221,173500,176838420,2865,2865,2865,2865,0
20240221,173400,176838420,2865,2865,2865,2865,0
20240221,173300,176838420,2865,2865,2865,2865,0
20240221,173200,176838420,2865,2865,2865,2865,0
20240221,173100,176838420,2865,2865,2865,2865,0
20240221,173000,176838420,2865,2865,2865,2865,0
20240221,172900,176838420,2865,2865,2865,2865,0
20240221,172800,176838420,2865,2865,2865,2865,0
20240221,172700,176838420,2865,2865,2865,2865,0
20240221,172600,176838420,2865,2865,2865,2865,0
20240221,172500,176838420,2865,2865,2865,2865,0
20240221,172400,176838420,2865,2865,2865,2865,0
20240221,172300,176838420,2865,2865,2865,2865,0
20240221,172200,176838420,2865,2865,2865,2865,0
20240221,172100,176838420,2865,2865,2865,2865,0
20240221,172000,176838420,2865,2865,2865,2865,0
20240221,171900,176838420,2865,2865,2865,2865,0
20240221,171800,176838420,2865,2865,2865,2865,0
20240221,171700,176838420,2865,2865,2865,2865,0
20240221,171600,176838420,2865,2865,2865,2865,0
20240221,171500,176838420,2865,2865,2865,2865,0
20240221,171400,176838420,2865,2865,2865,2865,0
20240221,171300,176838420,2865,2865,2865,2865,0
20240221,171200,176838420,2865,2865,2865,2865,0
20240221,171100,176838420,2865,2865,2865,2865,0
20240221,171000,176838420,2865,2865,2865,2865,0
20240221,170900,176838420,2865,2865,2865,2865,0
20240221,170800,176838420,2865,2865,2865,2865,3503
20240221,170700,176838420,2865,2865,2865,2865,0
20240221,170600,176838420,2865,2865,2865,2865,0
20240221,170500,176838420,2865,2865,2865,2865,0
20240221,170400,176838420,2865,2865,2865,2865,0
20240221,170300,176838420,2865,2865,2865,2865,0
20240221,170200,176838420,2865,2865,2865,2865,0
20240221,170100,176838420,2865,2865,2865,2865,0
20240221,170000,176838420,2865,2865,2865,2865,0
20240221,165900,176838420,2865,2865,2865,2865,0
20240221,165800,176838420,2865,2865,2865,2865,0
20240221,165700,176838420,2865,2865,2865,2865,0
20240221,165600,176838420,2865,2865,2865,2865,0
20240221,165500,176838420,2865,2865,2865,2865,0
20240221,165400,176838420,2865,2865,2865,2865,0
20240221,165300,176838420,2865,2865,2865,2865,0
20240221,165200,176838420,2865,2865,2865,2865,0
20240221,165100,176838420,2865,2865,2865,2865,0
20240221,165000,176838420,2865,2865,2865,2865,0
20240221,164900,176838420,2865,2865,2865,2865,0
20240221,164800,176838420,2865,2865,2865,2865,0
20240221,164700,176838420,2865,2865,2865,2865,0
20240221,164600,176838420,2865,2865,2865,2865,0
20240221,164500,176838420,2865,2865,2865,2865,0
20240221,164400,176838420,2865,2865,2865,2865,0
20240221,164300,176838420,2865,2865,2865,2865,0
20240221,164200,176838420,2865,2865,2865,2865,0
20240221,164100,176838420,2865,2865,2865,2865,0
20240221,164000,176838420,2865,2865,2865,2865,0
20240221,163900,176838420,2865,2865,2865,2865,0
20240221,163800,176838420,2865,2865,2865,2865,3503
20240221,163700,176838420,2865,2865,2865,2865,0
20240221,163600,176838420,2865,2865,2865,2865,0
20240221,163500,176838420,2865,2865,2865,2865,0
20240221,163400,176838420,2865,2865,2865,2865,0
20240221,163300,176838420,2865,2865,2865,2865,0
20240221,163200,176838420,2865,2865,2865,2865,0
20240221,163100,176838420,2865,2865,2865,2865,0
20240221,163000,176838420,2865,2865,2865,2865,0
20240221,162900,176838420,2865,2865,2865,2865,0
20240221,162800,176838420,2865,2865,2865,2865,0
20240221,162700,176838420,2865,2865,2865,2865,0
20240221,162600,176838420,2865,2865,2865,2865,0
20240221,162500,176838420,2865,2865,2865,2865,0
20240221,162400,176838420,2865,2865,2865,2865,0
20240221,162300,176838420,2865,2865,2865,2865,0
20240221,162200,176838420,2865,2865,2865,2865,0
20240221,162100,176838420,2865,2865,2865,2865,0
20240221,162000,176838420,2865,2865,2865,2865,0
20240221,161900,176838420,2865,2865,2865,2865,0
20240221,161800,176838420,2865,2865,2865,2865,0
20240221,161700,176838420,2865,2865,2865,2865,0
20240221,161600,176838420,2865,2865,2865,2865,0
20240221,161500,176838420,2865,2865,2865,2865,0
20240221,161400,176838420,2865,2865,2865,2865,0
20240221,161300,176838420,2865,2865,2865,2865,0
20240221,161200,176838420,2865,2865,2865,2865,0
20240221,161100,176838420,2865,2865,2865,2865,0
20240221,161000,176838420,2865,2865,2865,2865,0
20240221,160900,176838420,2865,2865,2865,2865,0
20240221,160800,176838420,2865,2865,2865,2865,3503
20240221,160700,176838420,2865,2865,2865,2865,0
20240221,160600,176838420,2865,2865,2865,2865,0
20240221,160500,176838420,2865,2865,2865,2865,0
20240221,160400,176838420,2865,2865,2865,2865,0
20240221,160300,176838420,2865,2865,2865,2865,0
20240221,160200,176838420,2865,2865,2865,2865,0
20240221,160100,176838420,2865,2865,2865,2865,0
20240221,160000,176838420,2865,2865,2865,2865,0
20240221,155900,176838420,2865,2865,2865,2865,0
20240221,155800,176838420,2865,2865,2865,2865,0
20240221,155700,176838420,2865,2865,2865,2865,0
20240221,155600,176838420,2865,2865,2865,2865,0
20240221,155500,176838420,2865,2865,2865,2865,0
20240221,155400,176838420,2865,2865,2865,2865,0
20240221,155300,176838420,2865,2865,2865,2865,0
20240221,155200,176838420,2865,2865,2865,2865,0
20240221,155100,176838420,2865,2865,2865,2865,0
20240221,155000,176838420,2865,2865,2865,2865,0
20240221,154900,176838420,2865,2865,2865,2865,0
20240221,154800,176838420,2865,2865,2865,2865,0
20240221,154700,176838420,2865,2865,2865,2865,0
20240221,154600,176838420,2865,2865,2865,2865,0
20240221,154500,176838420,2865,2865,2865,2865,0
20240221,154400,176838420,2865,2865,2865,2865,0
20240221,154300,176838420,2865,2865,2865,2865,0
20240221,154200,176838420,2865,2865,2865,2865,0
20240221,154100,176838420,2865,2865,2865,2865,0
20240221,154000,176838420,2865,2865,2865,2865,0
20240221,153900,176838420,2865,2865,2865,2865,0
20240221,153800,176838420,2865,2865,2865,2865,3503
20240221,153700,176838420,2865,2865,2865,2865,0
20240221,153600,176838420,2865,2865,2865,2865,0
20240221,153500,176838420,2865,2865,2865,2865,0
20240221,153400,176838420,2865,2865,2865,2865,0
20240221,153300,176838420,2865,2865,2865,2865,0
20240221,153200,176838420,2865,2865,2865,2865,0
20240221,153100,176838420,2865,2865,2865,2865,0
20240221,153000,176838420,2865,2865,2865,2865,3503
20240221,152900,166802325,2875,2875,2875,2875,0
20240221,152800,166802325,2875,2875,2875,2875,0
20240221,152700,166802325,2875,2875,2875,2875,0
20240221,152600,166802325,2875,2875,2875,2875,0
20240221,152500,166802325,2875,2875,2875,2875,0
20240221,152400,166802325,2875,2875,2875,2875,0
20240221,152300,166802325,2875,2875,2875,2875,0
20240221,152200,166802325,2875,2875,2875,2875,0
20240221,152100,166802325,2875,2875,2875,2875,0
20240221,152000,166802325,2875,2875,2875,2875,0
20240221,151900,166802325,2875,2875,2875,2875,0
20240221,151800,166802325,2875,2875,2875,2875,0
20240221,151700,166802325,2875,2875,2875,2875,0
20240221,151600,166802325,2875,2875,2875,2875,0
20240221,151500,166802325,2875,2865,2875,2865,101
20240221,151400,166512950,2880,2880,2880,2880,0
20240221,151300,166512950,2880,2880,2880,2880,1
20240221,151200,166510070,2870,2870,2870,2870,357
20240221,151100,165485480,2870,2870,2870,2870,3
20240221,151000,165476870,2865,2870,2870,2865,95
20240221,150900,165204690,2865,2865,2865,2865,438
20240221,150800,163949820,2865,2865,2865,2865,793
20240221,150700,161677875,2875,2875,2875,2875,0
20240221,150600,161677875,2875,2875,2875,2875,0
20240221,150500,161677875,2875,2875,2875,2875,0
20240221,150400,161677875,2875,2875,2875,2875,0
20240221,150300,161677875,2875,2875,2875,2875,1
20240221,150200,161675000,2870,2870,2870,2870,200
20240221,150100,161101000,2870,2870,2870,2870,1
20240221,150000,161098130,2880,2880,2880,2880,0
20240221,145900,161098130,2880,2880,2880,2880,0
20240221,145800,161098130,2880,2880,2880,2880,0
20240221,145700,161098130,2880,2880,2880,2880,35
20240221,145600,160997330,2880,2880,2880,2880,7
20240221,145500,160977170,2880,2865,2880,2865,719
20240221,145400,158906630,2865,2865,2865,2865,6
20240221,145300,158889440,2870,2870,2870,2870,500
20240221,145200,157454440,2860,2860,2860,2860,0
20240221,145100,157454440,2860,2860,2860,2860,0
20240221,145000,157454440,2860,2860,2860,2860,0
20240221,144900,157454440,2860,2860,2860,2860,0
20240221,144800,157454440,2860,2865,2865,2860,13
20240221,144700,157417210,2870,2870,2870,2870,0
20240221,144600,157417210,2870,2870,2870,2870,10
20240221,144500,157388510,2865,2865,2865,2865,2
20240221,144400,157382780,2860,2860,2860,2860,0
20240221,144300,157382780,2860,2860,2860,2860,9
20240221,144200,157357040,2865,2865,2865,2865,200
20240221,144100,156784040,2865,2865,2865,2865,0
20240221,144000,156784040,2865,2865,2865,2865,0
20240221,143900,156784040,2865,2865,2865,2865,3
20240221,143800,156775445,2865,2870,2870,2865,4
20240221,143700,156763980,2865,2865,2865,2865,0
20240221,143600,156763980,2865,2865,2865,2865,50
20240221,143500,156620730,2860,2860,2860,2860,550
20240221,143400,155047730,2870,2870,2870,2870,0
20240221,143300,155047730,2870,2870,2870,2870,46
20240221,143200,154915710,2860,2860,2860,2860,5
20240221,143100,154901410,2870,2870,2870,2870,0
20240221,143000,154901410,2870,2870,2870,2870,1
20240221,142900,154898540,2865,2865,2865,2865,4506
20240221,142800,141988850,2865,2865,2865,2865,689
20240221,142700,140014865,2880,2865,2880,2865,101
20240221,142600,139725485,2870,2870,2870,2870,0
20240221,142500,139725485,2870,2875,2875,2870,1771
20240221,142400,134641230,2875,2870,2875,2870,1083
20240221,142300,131532270,2875,2875,2875,2875,4
20240221,142200,131520770,2870,2870,2870,2870,1
20240221,142100,131517900,2870,2875,2875,2870,207
20240221,142000,130922810,2875,2875,2875,2875,1
20240221,141900,130919935,2880,2880,2880,2880,0
20240221,141800,130919935,2880,2880,2880,2880,0
20240221,141700,130919935,2880,2880,2880,2880,0
20240221,141600,130919935,2880,2880,2880,2880,0
20240221,141500,130919935,2880,2880,2880,2875,201
20240221,141400,130342045,2875,2875,2875,2875,200
20240221,141300,129767045,2875,2875,2875,2875,0
20240221,141200,129767045,2875,2875,2875,2875,10
20240221,141100,129738295,2875,2875,2875,2875,0
20240221,141000,129738295,2875,2875,2875,2875,2
20240221,140900,129732545,2875,2875,2875,2875,0
20240221,140800,129732545,2875,2875,2875,2875,3
20240221,140700,129723920,2875,2875,2875,2875,0
20240221,140600,129723920,2875,2875,2875,2875,0
20240221,140500,129723920,2875,2875,2875,2875,0
20240221,140400,129723920,2875,2875,2875,2875,0
20240221,140300,129723920,2875,2875,2875,2875,3
20240221,140200,129715295,2870,2870,2870,2870,500
20240221,140100,128280295,2870,2870,2870,2870,184
20240221,140000,127752215,2875,2875,2875,2875,0
20240221,135900,127752215,2875,2875,2875,2875,0
20240221,135800,127752215,2875,2875,2875,2875,0
20240221,135700,127752215,2875,2875,2875,2875,0
20240221,135600,127752215,2875,2875,2875,2875,0
20240221,135500,127752215,2875,2875,2875,2875,0
20240221,135400,127752215,2875,2875,2875,2875,30
20240221,135300,127665965,2875,2875,2875,2875,0
20240221,135200,127665965,2875,2875,2875,2875,30
20240221,135100,127579715,2875,2875,2875,2875,0
20240221,135000,127579715,2875,2875,2875,2875,0
20240221,134900,127579715,2875,2875,2875,2875,0
20240221,134800,127579715,2875,2875,2875,2875,2
20240221,134700,127573965,2875,2875,2875,2875,0
20240221,134600,127573965,2875,2875,2875,2875,0
20240221,134500,127573965,2875,2875,2875,2875,0
20240221,134400,127573965,2875,2875,2875,2875,0
20240221,134300,127573965,2875,2875,2875,2875,0
20240221,134200,127573965,2875,2875,2875,2875,100
20240221,134100,127286465,2880,2880,2880,2880,0
20240221,134000,127286465,2880,2880,2880,2880,0
20240221,133900,127286465,2880,2880,2880,2880,0
20240221,133800,127286465,2880,2880,2880,2880,700
20240221,133700,125270465,2875,2875,2875,2875,0
20240221,133600,125270465,2875,2875,2875,2875,3
20240221,133500,125261840,2875,2875,2875,2875,0
20240221,133400,125261840,2875,2875,2875,2875,6
20240221,133300,125244590,2870,2870,2870,2870,88
20240221,133200,124992030,2880,2880,2880,2880,1
20240221,133100,124989150,2870,2870,2870,2870,0
20240221,133000,124989150,2870,2870,2870,2870,127
20240221,132900,124624660,2870,2870,2870,2870,0
20240221,132800,124624660,2870,2870,2870,2870,30
20240221,132700,124538560,2880,2880,2880,2880,0
20240221,132600,124538560,2880,2880,2880,2880,0
20240221,132500,124538560,2880,2880,2880,2880,0
20240221,132400,124538560,2880,2880,2880,2880,0
20240221,132300,124538560,2880,2880,2880,2880,0
20240221,132200,124538560,2880,2880,2880,2880,0
20240221,132100,124538560,2880,2880,2880,2880,0
20240221,132000,124538560,2880,2880,2880,2880,0
20240221,131900,124538560,2880,2880,2880,2880,0
20240221,131800,124538560,2880,2880,2880,2880,0
20240221,131700,124538560,2880,2880,2880,2880,0
20240221,131600,124538560,2880,2880,2880,2880,169
20240221,131500,124051840,2880,2880,2880,2880,0
20240221,131400,124051840,2880,2880,2880,2880,3473
20240221,131300,114049600,2880,2880,2880,2880,0
20240221,131200,114049600,2880,2880,2880,2880,0
20240221,131100,114049600,2880,2880,2880,2880,0
20240221,131000,114049600,2880,2880,2880,2880,0
20240221,130900,114049600,2880,2875,2880,2870,523
20240221,130800,112547735,2880,2880,2880,2880,0
20240221,130700,112547735,2880,2880,2880,2880,0
20240221,130600,112547735,2880,2880,2880,2880,0
20240221,130500,112547735,2880,2880,2880,2880,0
20240221,130400,112547735,2880,2880,2880,2880,0
20240221,130300,112547735,2880,2880,2880,2880,0
20240221,130200,112547735,2880,2880,2880,2880,205
20240221,130100,111957335,2885,2885,2885,2885,0
20240221,130000,111957335,2885,2885,2885,2885,0
20240221,125900,111957335,2885,2885,2885,2885,0
20240221,125800,111957335,2885,2885,2885,2885,0
20240221,125700,111957335,2885,2885,2885,2885,0
20240221,125600,111957335,2885,2885,2885,2885,0
20240221,125500,111957335,2885,2885,2885,2885,0
20240221,125400,111957335,2885,2885,2885,2885,0
20240221,125300,111957335,2885,2885,2885,2885,69
20240221,125200,111758270,2885,2885,2885,2885,0
20240221,125100,111758270,2885,2885,2885,2885,0
20240221,125000,111758270,2885,2885,2885,2885,1
20240221,124900,111755385,2880,2880,2880,2880,0
20240221,124800,111755385,2880,2880,2880,2880,0
20240221,124700,111755385,2880,2880,2880,2880,0
20240221,124600,111755385,2880,2880,2880,2880,0
20240221,124500,111755385,2880,2880,2880,2880,3
20240221,124400,111746745,2885,2885,2885,2885,0
20240221,124300,111746745,2885,2885,2885,2885,5
20240221,124200,111732320,2885,2885,2885,2885,0
20240221,124100,111732320,2885,2885,2885,2885,0
20240221,124000,111732320,2885,2885,2885,2885,0
20240221,123900,111732320,2885,2885,2885,2885,0
20240221,123800,111732320,2885,2885,2885,2885,0
20240221,123700,111732320,2885,2875,2885,2875,275
20240221,123600,110941675,2875,2875,2875,2875,0
20240221,123500,110941675,2875,2875,2875,2875,0
20240221,123400,110941675,2875,2875,2875,2875,73
20240221,123300,110731800,2870,2875,2875,2870,1916
20240221,123200,105224610,2875,2875,2875,2875,0
20240221,123100,105224610,2875,2875,2875,2875,17
20240221,123000,105175735,2885,2885,2885,2885,0
20240221,122900,105175735,2885,2885,2885,2885,4
20240221,122800,105164195,2880,2880,2880,2880,0
20240221,122700,105164195,2880,2880,2880,2880,0
20240221,122600,105164195,2880,2880,2880,2880,1218
20240221,122500,101656355,2890,2890,2890,2890,0
20240221,122400,101656355,2890,2890,2890,2890,0
20240221,122300,101656355,2890,2890,2890,2890,0
20240221,122200,101656355,2890,2890,2890,2890,0
20240221,122100,101656355,2890,2880,2890,2880,1350
20240221,122000,97764855,2880,2880,2880,2880,166
20240221,121900,97286775,2875,2875,2875,2875,0
20240221,121800,97286775,2875,2875,2875,2875,0
20240221,121700,97286775,2875,2875,2875,2875,0
20240221,121600,97286775,2875,2875,2875,2875,0
20240221,121500,97286775,2875,2875,2875,2875,0
20240221,121400,97286775,2875,2875,2875,2875,0
20240221,121300,97286775,2875,2875,2875,2875,0
20240221,121200,97286775,2875,2875,2875,2875,0
20240221,121100,97286775,2875,2880,2880,2875,1023
20240221,121000,94340610,2875,2875,2875,2875,0
20240221,120900,94340610,2875,2875,2875,2875,1
20240221,120800,94337735,2880,2880,2880,2880,0
20240221,120700,94337735,2880,2885,2885,2880,1207
20240221,120600,90861570,2885,2885,2885,2885,2
20240221,120500,90855800,2885,2885,2885,2885,1
20240221,120400,90852915,2885,2885,2885,2885,1
20240221,120300,90850030,2890,2890,2890,2890,0
20240221,120200,90850030,2890,2890,2890,2890,11
20240221,120100,90818240,2880,2880,2880,2880,0
20240221,120000,90818240,2880,2880,2880,2880,1
20240221,115900,90815360,2880,2880,2880,2880,0
20240221,115800,90815360,2880,2880,2880,2880,0
20240221,115700,90815360,2880,2880,2880,2880,0
20240221,115600,90815360,2880,2880,2880,2880,0
20240221,115500,90815360,2880,2880,2880,2880,0
20240221,115400,90815360,2880,2880,2880,2880,0
20240221,115300,90815360,2880,2880,2880,2880,1
20240221,115200,90812480,2885,2885,2885,2885,2
20240221,115100,90806710,2885,2885,2885,2885,0
20240221,115000,90806710,2885,2880,2885,2880,1048
20240221,114900,87788465,2880,2880,2880,2880,0
20240221,114800,87788465,2880,2880,2880,2880,602
20240221,114700,86054705,2880,2880,2880,2880,0
20240221,114600,86054705,2880,2880,2880,2880,0
20240221,114500,86054705,2880,2880,2880,2880,0
20240221,114400,86054705,2880,2880,2880,2880,0
20240221,114300,86054705,2880,2880,2880,2880,0
20240221,114200,86054705,2880,2880,2880,2880,0
20240221,114100,86054705,2880,2880,2880,2880,0
20240221,114000,86054705,2880,2880,2880,2880,0
20240221,113900,86054705,2880,2880,2880,2880,605
20240221,113800,84312305,2895,2895,2895,2895,5
20240221,113700,84297830,2880,2880,2880,2880,0
20240221,113600,84297830,2880,2880,2880,2880,20
20240221,113500,84240230,2875,2875,2875,2875,0
20240221,113400,84240230,2875,2875,2875,2875,0
20240221,113300,84240230,2875,2875,2875,2875,0
20240221,113200,84240230,2875,2880,2880,2875,2
20240221,113100,84234475,2895,2895,2895,2895,0
20240221,113000,84234475,2895,2885,2895,2885,3450
20240221,112900,74261560,2875,2875,2875,2875,0
20240221,112800,74261560,2875,2875,2875,2875,0
20240221,112700,74261560,2875,2875,2875,2875,0
20240221,112600,74261560,2875,2875,2875,2875,0
20240221,112500,74261560,2875,2875,2875,2875,0
20240221,112400,74261560,2875,2875,2875,2875,0
20240221,112300,74261560,2875,2875,2875,2875,0
20240221,112200,74261560,2875,2875,2875,2875,0
20240221,112100,74261560,2875,2880,2880,2875,965
20240221,112000,71482365,2880,2880,2880,2875,1035
20240221,111900,68501570,2880,2880,2880,2880,0
20240221,111800,68501570,2880,2880,2880,2880,2
20240221,111700,68495810,2875,2875,2875,2875,1
20240221,111600,68492935,2875,2880,2880,2875,646
20240221,111500,66632570,2880,2880,2880,2880,377
20240221,111400,65546810,2880,2880,2880,2880,3
20240221,111300,65538170,2880,2880,2880,2880,0
20240221,111200,65538170,2880,2880,2880,2880,0
20240221,111100,65538170,2880,2880,2880,2880,0
20240221,111000,65538170,2880,2880,2880,2880,1
20240221,110900,65535290,2875,2875,2875,2875,196
20240221,110800,64971790,2880,2880,2880,2880,0
20240221,110700,64971790,2880,2880,2880,2880,0
20240221,110600,64971790,2880,2880,2880,2880,21
20240221,110500,64911310,2880,2880,2880,2880,0
20240221,110400,64911310,2880,2880,2880,2880,0
20240221,110300,64911310,2880,2880,2880,2880,0
20240221,110200,64911310,2880,2880,2880,2880,0
20240221,110100,64911310,2880,2880,2880,2880,0
20240221,110000,64911310,2880,2880,2880,2880,0
20240221,105900,64911310,2880,2880,2880,2880,0
20240221,105800,64911310,2880,2880,2880,2880,0
20240221,105700,64911310,2880,2880,2880,2880,0
20240221,105600,64911310,2880,2880,2880,2880,0
20240221,105500,64911310,2880,2880,2880,2880,0
20240221,105400,64911310,2880,2880,2880,2880,22
20240221,105300,64847950,2880,2880,2880,2880,182
20240221,105200,64323790,2880,2880,2880,2880,0
20240221,105100,64323790,2880,2880,2880,2880,0
20240221,105000,64323790,2880,2880,2880,2880,0
20240221,104900,64323790,2880,2880,2880,2880,0
20240221,104800,64323790,2880,2880,2880,2880,0
20240221,104700,64323790,2880,2880,2880,2880,5
20240221,104600,64309390,2880,2880,2880,2880,0
20240221,104500,64309390,2880,2880,2880,2880,0
20240221,104400,64309390,2880,2880,2880,2880,0
20240221,104300,64309390,2880,2880,2880,2880,0
20240221,104200,64309390,2880,2880,2880,2880,1
20240221,104100,64306510,2870,2875,2875,2870,2206
20240221,104000,57967815,2875,2875,2875,2875,0
20240221,103900,57967815,2875,2875,2875,2875,100
20240221,103800,57680315,2880,2880,2880,2880,0
20240221,103700,57680315,2880,2880,2880,2880,91
20240221,103600,57418235,2880,2875,2880,2875,1172
20240221,103500,54043875,2880,2880,2880,2880,0
20240221,103400,54043875,2880,2880,2880,2880,0
20240221,103300,54043875,2880,2880,2880,2880,0
20240221,103200,54043875,2880,2880,2880,2880,0
20240221,103100,54043875,2880,2880,2880,2880,11
20240221,103000,54012195,2880,2880,2880,2880,149
20240221,102900,53583075,2875,2875,2875,2875,439
20240221,102800,52320950,2880,2880,2880,2880,0
20240221,102700,52320950,2880,2880,2880,2880,0
20240221,102600,52320950,2880,2880,2880,2880,0
20240221,102500,52320950,2880,2880,2880,2880,0
20240221,102400,52320950,2880,2880,2880,2880,2
20240221,102300,52315190,2880,2880,2880,2880,160
20240221,102200,51854390,2875,2875,2875,2875,200
20240221,102100,51279390,2880,2880,2880,2880,0
20240221,102000,51279390,2880,2880,2880,2880,50
20240221,101900,51135390,2885,2885,2885,2885,10
20240221,101800,51106540,2885,2885,2885,2885,0
20240221,101700,51106540,2885,2885,2885,2885,40
20240221,101600,50991140,2885,2885,2885,2885,1
20240221,101500,50988255,2880,2880,2880,2880,0
20240221,101400,50988255,2880,2880,2880,2880,0
20240221,101300,50988255,2880,2880,2880,2880,0
20240221,101200,50988255,2880,2880,2880,2880,0
20240221,101100,50988255,2880,2880,2880,2880,150
20240221,101000,50556255,2880,2880,2880,2880,0
20240221,100900,50556255,2880,2880,2880,2880,312
20240221,100800,49657695,2880,2880,2880,2880,0
20240221,100700,49657695,2880,2890,2890,2880,2077
20240221,100600,43667505,2900,2900,2900,2900,0
20240221,100500,43667505,2900,2900,2900,2900,0
20240221,100400,43667505,2900,2900,2900,2900,0
20240221,100300,43667505,2900,2900,2900,2900,0
20240221,100200,43667505,2900,2900,2900,2900,0
20240221,100100,43667505,2900,2900,2900,2900,200
20240221,100000,43087505,2900,2900,2900,2900,199
20240221,095900,42510405,2900,2900,2900,2900,0
20240221,095800,42510405,2900,2900,2900,2900,0
20240221,095700,42510405,2900,2900,2900,2900,0
20240221,095600,42510405,2900,2900,2900,2900,0
20240221,095500,42510405,2900,2900,2900,2900,0
20240221,095400,42510405,2900,2895,2900,2890,1576
20240221,095300,37942030,2895,2895,2895,2895,17
20240221,095200,37892815,2895,2895,2895,2895,0
20240221,095100,37892815,2895,2895,2895,2895,3
20240221,095000,37884130,2905,2905,2905,2905,0
20240221,094900,37884130,2905,2905,2905,2905,0
20240221,094800,37884130,2905,2895,2905,2895,200
20240221,094700,37303170,2885,2885,2885,2885,127
20240221,094600,36936775,2900,2900,2900,2900,0
20240221,094500,36936775,2900,2900,2900,2900,1
20240221,094400,36933875,2900,2900,2900,2900,200
20240221,094300,36353875,2885,2885,2885,2885,0
20240221,094200,36353875,2885,2885,2885,2885,1000
20240221,094100,33468875,2885,2885,2885,2885,103
20240221,094000,33171720,2890,2890,2890,2890,302
20240221,093900,32298940,2905,2905,2905,2905,165
20240221,093800,31819615,2905,2905,2905,2905,1
20240221,093700,31816710,2905,2905,2905,2905,800
20240221,093600,29492710,2905,2900,2905,2900,133
20240221,093500,29106720,2900,2885,2900,2885,1020
20240221,093400,26148855,2885,2890,2890,2885,692
20240221,093300,24151075,2895,2880,2895,2880,1267
20240221,093200,20487115,2875,2880,2880,2875,2500
20240221,093100,13294615,2875,2875,2875,2875,498
20240221,093000,11862865,2875,2875,2875,2875,2
20240221,092900,11857115,2880,2880,2880,2880,0
20240221,092800,11857115,2880,2880,2880,2880,0
20240221,092700,11857115,2880,2880,2880,2880,0
20240221,092600,11857115,2880,2880,2880,2880,0
20240221,092500,11857115,2880,2865,2880,2865,8
20240221,092400,11834180,2865,2870,2870,2865,735
20240221,092300,9724805,2875,2875,2875,2875,2
20240221,092200,9719055,2875,2875,2875,2875,0
20240221,092100,9719055,2875,2880,2880,2875,1689
20240221,092000,4860485,2895,2895,2895,2895,0
20240221,091900,4860485,2895,2895,2895,2895,0
20240221,091800,4860485,2895,2895,2895,2895,0
20240221,091700,4860485,2895,2895,2895,2895,1
20240221,091600,4857590,2880,2880,2880,2880,0
20240221,091500,4857590,2880,2880,2880,2880,687
20240221,091400,2879030,2895,2895,2895,2895,1
20240221,091300,2876135,2880,2880,2880,2880,0
20240221,091200,2876135,2880,2880,2880,2880,6
20240221,091100,2858855,2880,2880,2880,2880,200
20240221,091000,2282855,2890,2895,2895,2890,111
20240221,090900,1961555,2895,2880,2895,2880,214
20240221,090800,1342270,2880,2880,2880,2880,171
20240221,090700,849790,2880,2880,2880,2880,1
20240221,090600,846910,2870,2870,2870,2870,6
20240221,090500,829690,2870,2870,2870,2870,5
20240221,090400,815340,2880,2880,2880,2880,0
20240221,090300,815340,2880,2880,2880,2880,1
20240221,090200,812460,2880,2880,2880,2880,0
20240221,090100,812460,2880,2880,2880,2880,154
20240221,090000,368940,2860,2860,2860,2860,129