KissMeData/083500/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194800,711130210,10560,10560,10560,10560,1130
20240221,194700,711130210,10560,10560,10560,10560,0
20240221,194600,711130210,10560,10560,10560,10560,0
20240221,194500,711130210,10560,10560,10560,10560,0
20240221,194400,711130210,10560,10560,10560,10560,0
20240221,194300,711130210,10560,10560,10560,10560,0
20240221,194200,711130210,10560,10560,10560,10560,0
20240221,194100,711130210,10560,10560,10560,10560,0
20240221,194000,711130210,10560,10560,10560,10560,0
20240221,193900,711130210,10560,10560,10560,10560,0
20240221,193800,711130210,10560,10560,10560,10560,0
20240221,193700,711130210,10560,10560,10560,10560,0
20240221,193600,711130210,10560,10560,10560,10560,0
20240221,193500,711130210,10560,10560,10560,10560,0
20240221,193400,711130210,10560,10560,10560,10560,0
20240221,193300,711130210,10560,10560,10560,10560,0
20240221,193200,711130210,10560,10560,10560,10560,0
20240221,193100,711130210,10560,10560,10560,10560,0
20240221,193000,711130210,10560,10560,10560,10560,0
20240221,192900,711130210,10560,10560,10560,10560,0
20240221,192800,711130210,10560,10560,10560,10560,0
20240221,192700,711130210,10560,10560,10560,10560,0
20240221,192600,711130210,10560,10560,10560,10560,0
20240221,192500,711130210,10560,10560,10560,10560,0
20240221,192400,711130210,10560,10560,10560,10560,0
20240221,192300,711130210,10560,10560,10560,10560,0
20240221,192200,711130210,10560,10560,10560,10560,0
20240221,192100,711130210,10560,10560,10560,10560,0
20240221,192000,711130210,10560,10560,10560,10560,0
20240221,191900,711130210,10560,10560,10560,10560,0
20240221,191800,711130210,10560,10560,10560,10560,1130
20240221,191700,711130210,10560,10560,10560,10560,0
20240221,191600,711130210,10560,10560,10560,10560,0
20240221,191500,711130210,10560,10560,10560,10560,0
20240221,191400,711130210,10560,10560,10560,10560,0
20240221,191300,711130210,10560,10560,10560,10560,0
20240221,191200,711130210,10560,10560,10560,10560,0
20240221,191100,711130210,10560,10560,10560,10560,0
20240221,191000,711130210,10560,10560,10560,10560,0
20240221,190900,711130210,10560,10560,10560,10560,0
20240221,190800,711130210,10560,10560,10560,10560,0
20240221,190700,711130210,10560,10560,10560,10560,0
20240221,190600,711130210,10560,10560,10560,10560,0
20240221,190500,711130210,10560,10560,10560,10560,0
20240221,190400,711130210,10560,10560,10560,10560,0
20240221,190300,711130210,10560,10560,10560,10560,0
20240221,190200,711130210,10560,10560,10560,10560,0
20240221,190100,711130210,10560,10560,10560,10560,0
20240221,190000,711130210,10560,10560,10560,10560,0
20240221,185900,711130210,10560,10560,10560,10560,0
20240221,185800,711130210,10560,10560,10560,10560,0
20240221,185700,711130210,10560,10560,10560,10560,0
20240221,185600,711130210,10560,10560,10560,10560,0
20240221,185500,711130210,10560,10560,10560,10560,0
20240221,185400,711130210,10560,10560,10560,10560,0
20240221,185300,711130210,10560,10560,10560,10560,0
20240221,185200,711130210,10560,10560,10560,10560,0
20240221,185100,711130210,10560,10560,10560,10560,0
20240221,185000,711130210,10560,10560,10560,10560,0
20240221,184900,711130210,10560,10560,10560,10560,0
20240221,184800,711130210,10560,10560,10560,10560,1130
20240221,184700,711130210,10560,10560,10560,10560,0
20240221,184600,711130210,10560,10560,10560,10560,0
20240221,184500,711130210,10560,10560,10560,10560,0
20240221,184400,711130210,10560,10560,10560,10560,0
20240221,184300,711130210,10560,10560,10560,10560,0
20240221,184200,711130210,10560,10560,10560,10560,0
20240221,184100,711130210,10560,10560,10560,10560,0
20240221,184000,711130210,10560,10560,10560,10560,0
20240221,183900,711130210,10560,10560,10560,10560,0
20240221,183800,711130210,10560,10560,10560,10560,0
20240221,183700,711130210,10560,10560,10560,10560,0
20240221,183600,711130210,10560,10560,10560,10560,0
20240221,183500,711130210,10560,10560,10560,10560,0
20240221,183400,711130210,10560,10560,10560,10560,0
20240221,183300,711130210,10560,10560,10560,10560,0
20240221,183200,711130210,10560,10560,10560,10560,0
20240221,183100,711130210,10560,10560,10560,10560,0
20240221,183000,711130210,10560,10560,10560,10560,0
20240221,182900,711130210,10560,10560,10560,10560,0
20240221,182800,711130210,10560,10560,10560,10560,0
20240221,182700,711130210,10560,10560,10560,10560,0
20240221,182600,711130210,10560,10560,10560,10560,0
20240221,182500,711130210,10560,10560,10560,10560,0
20240221,182400,711130210,10560,10560,10560,10560,0
20240221,182300,711130210,10560,10560,10560,10560,0
20240221,182200,711130210,10560,10560,10560,10560,0
20240221,182100,711130210,10560,10560,10560,10560,0
20240221,182000,711130210,10560,10560,10560,10560,0
20240221,181900,711130210,10560,10560,10560,10560,0
20240221,181800,711130210,10560,10560,10560,10560,1130
20240221,181700,711130210,10560,10560,10560,10560,0
20240221,181600,711130210,10560,10560,10560,10560,0
20240221,181500,711130210,10560,10560,10560,10560,0
20240221,181400,711130210,10560,10560,10560,10560,0
20240221,181300,711130210,10560,10560,10560,10560,0
20240221,181200,711130210,10560,10560,10560,10560,0
20240221,181100,711130210,10560,10560,10560,10560,0
20240221,181000,711130210,10560,10560,10560,10560,0
20240221,180900,711130210,10560,10560,10560,10560,0
20240221,180800,711130210,10560,10560,10560,10560,0
20240221,180700,711130210,10560,10560,10560,10560,0
20240221,180600,711130210,10560,10560,10560,10560,0
20240221,180500,711130210,10560,10560,10560,10560,0
20240221,180400,711130210,10560,10560,10560,10560,0
20240221,180300,711130210,10560,10560,10560,10560,0
20240221,180200,711130210,10560,10560,10560,10560,0
20240221,180100,711130210,10560,10560,10560,10560,0
20240221,180000,711130210,10560,10560,10560,10560,0
20240221,175900,711130210,10560,10560,10560,10560,0
20240221,175800,711130210,10560,10560,10560,10560,0
20240221,175700,711130210,10560,10560,10560,10560,0
20240221,175600,711130210,10560,10560,10560,10560,0
20240221,175500,711130210,10560,10560,10560,10560,0
20240221,175400,711130210,10560,10560,10560,10560,0
20240221,175300,711130210,10560,10560,10560,10560,0
20240221,175200,711130210,10560,10560,10560,10560,0
20240221,175100,711130210,10560,10560,10560,10560,0
20240221,175000,711130210,10560,10560,10560,10560,0
20240221,174900,711130210,10560,10560,10560,10560,0
20240221,174800,711130210,10560,10560,10560,10560,1130
20240221,174700,711130210,10560,10560,10560,10560,0
20240221,174600,711130210,10560,10560,10560,10560,0
20240221,174500,711130210,10560,10560,10560,10560,0
20240221,174400,711130210,10560,10560,10560,10560,0
20240221,174300,711130210,10560,10560,10560,10560,0
20240221,174200,711130210,10560,10560,10560,10560,0
20240221,174100,711130210,10560,10560,10560,10560,0
20240221,174000,711130210,10560,10560,10560,10560,0
20240221,173900,711130210,10560,10560,10560,10560,0
20240221,173800,711130210,10560,10560,10560,10560,0
20240221,173700,711130210,10560,10560,10560,10560,0
20240221,173600,711130210,10560,10560,10560,10560,0
20240221,173500,711130210,10560,10560,10560,10560,0
20240221,173400,711130210,10560,10560,10560,10560,0
20240221,173300,711130210,10560,10560,10560,10560,0
20240221,173200,711130210,10560,10560,10560,10560,0
20240221,173100,711130210,10560,10560,10560,10560,0
20240221,173000,711130210,10560,10560,10560,10560,0
20240221,172900,711130210,10560,10560,10560,10560,0
20240221,172800,711130210,10560,10560,10560,10560,0
20240221,172700,711130210,10560,10560,10560,10560,0
20240221,172600,711130210,10560,10560,10560,10560,0
20240221,172500,711130210,10560,10560,10560,10560,0
20240221,172400,711130210,10560,10560,10560,10560,0
20240221,172300,711130210,10560,10560,10560,10560,0
20240221,172200,711130210,10560,10560,10560,10560,0
20240221,172100,711130210,10560,10560,10560,10560,0
20240221,172000,711130210,10560,10560,10560,10560,0
20240221,171900,711130210,10560,10560,10560,10560,0
20240221,171800,711130210,10560,10560,10560,10560,1130
20240221,171700,711130210,10560,10560,10560,10560,0
20240221,171600,711130210,10560,10560,10560,10560,0
20240221,171500,711130210,10560,10560,10560,10560,0
20240221,171400,711130210,10560,10560,10560,10560,0
20240221,171300,711130210,10560,10560,10560,10560,0
20240221,171200,711130210,10560,10560,10560,10560,0
20240221,171100,711130210,10560,10560,10560,10560,0
20240221,171000,711130210,10560,10560,10560,10560,0
20240221,170900,711130210,10560,10560,10560,10560,0
20240221,170800,711130210,10560,10560,10560,10560,0
20240221,170700,711130210,10560,10560,10560,10560,0
20240221,170600,711130210,10560,10560,10560,10560,0
20240221,170500,711130210,10560,10560,10560,10560,0
20240221,170400,711130210,10560,10560,10560,10560,0
20240221,170300,711130210,10560,10560,10560,10560,0
20240221,170200,711130210,10560,10560,10560,10560,0
20240221,170100,711130210,10560,10560,10560,10560,0
20240221,170000,711130210,10560,10560,10560,10560,0
20240221,165900,711130210,10560,10560,10560,10560,0
20240221,165800,711130210,10560,10560,10560,10560,0
20240221,165700,711130210,10560,10560,10560,10560,0
20240221,165600,711130210,10560,10560,10560,10560,0
20240221,165500,711130210,10560,10560,10560,10560,0
20240221,165400,711130210,10560,10560,10560,10560,0
20240221,165300,711130210,10560,10560,10560,10560,0
20240221,165200,711130210,10560,10560,10560,10560,0
20240221,165100,711130210,10560,10560,10560,10560,0
20240221,165000,711130210,10560,10560,10560,10560,0
20240221,164900,711130210,10560,10560,10560,10560,0
20240221,164800,711130210,10560,10560,10560,10560,1130
20240221,164700,711130210,10560,10560,10560,10560,0
20240221,164600,711130210,10560,10560,10560,10560,0
20240221,164500,711130210,10560,10560,10560,10560,0
20240221,164400,711130210,10560,10560,10560,10560,0
20240221,164300,711130210,10560,10560,10560,10560,0
20240221,164200,711130210,10560,10560,10560,10560,0
20240221,164100,711130210,10560,10560,10560,10560,0
20240221,164000,711130210,10560,10560,10560,10560,0
20240221,163900,711130210,10560,10560,10560,10560,0
20240221,163800,711130210,10560,10560,10560,10560,0
20240221,163700,711130210,10560,10560,10560,10560,0
20240221,163600,711130210,10560,10560,10560,10560,0
20240221,163500,711130210,10560,10560,10560,10560,0
20240221,163400,711130210,10560,10560,10560,10560,0
20240221,163300,711130210,10560,10560,10560,10560,0
20240221,163200,711130210,10560,10560,10560,10560,0
20240221,163100,711130210,10560,10560,10560,10560,0
20240221,163000,711130210,10560,10560,10560,10560,0
20240221,162900,711130210,10560,10560,10560,10560,0
20240221,162800,711130210,10560,10560,10560,10560,0
20240221,162700,711130210,10560,10560,10560,10560,0
20240221,162600,711130210,10560,10560,10560,10560,0
20240221,162500,711130210,10560,10560,10560,10560,0
20240221,162400,711130210,10560,10560,10560,10560,0
20240221,162300,711130210,10560,10560,10560,10560,0
20240221,162200,711130210,10560,10560,10560,10560,0
20240221,162100,711130210,10560,10560,10560,10560,0
20240221,162000,711130210,10560,10560,10560,10560,0
20240221,161900,711130210,10560,10560,10560,10560,0
20240221,161800,711130210,10560,10560,10560,10560,1130
20240221,161700,711130210,10560,10560,10560,10560,0
20240221,161600,711130210,10560,10560,10560,10560,0
20240221,161500,711130210,10560,10560,10560,10560,0
20240221,161400,711130210,10560,10560,10560,10560,0
20240221,161300,711130210,10560,10560,10560,10560,0
20240221,161200,711130210,10560,10560,10560,10560,0
20240221,161100,711130210,10560,10560,10560,10560,0
20240221,161000,711130210,10560,10560,10560,10560,0
20240221,160900,711130210,10560,10560,10560,10560,0
20240221,160800,711130210,10560,10560,10560,10560,0
20240221,160700,711130210,10560,10560,10560,10560,0
20240221,160600,711130210,10560,10560,10560,10560,0
20240221,160500,711130210,10560,10560,10560,10560,0
20240221,160400,711130210,10560,10560,10560,10560,0
20240221,160300,711130210,10560,10560,10560,10560,0
20240221,160200,711130210,10560,10560,10560,10560,0
20240221,160100,711130210,10560,10560,10560,10560,0
20240221,160000,711130210,10560,10560,10560,10560,0
20240221,155900,711130210,10560,10560,10560,10560,0
20240221,155800,711130210,10560,10560,10560,10560,0
20240221,155700,711130210,10560,10560,10560,10560,0
20240221,155600,711130210,10560,10560,10560,10560,0
20240221,155500,711130210,10560,10560,10560,10560,0
20240221,155400,711130210,10560,10560,10560,10560,0
20240221,155300,711130210,10560,10560,10560,10560,0
20240221,155200,711130210,10560,10560,10560,10560,0
20240221,155100,711130210,10560,10560,10560,10560,0
20240221,155000,711130210,10560,10560,10560,10560,0
20240221,154900,711130210,10560,10560,10560,10560,0
20240221,154800,711130210,10560,10560,10560,10560,1130
20240221,154700,711130210,10560,10560,10560,10560,0
20240221,154600,711130210,10560,10560,10560,10560,0
20240221,154500,711130210,10560,10560,10560,10560,0
20240221,154400,711130210,10560,10560,10560,10560,0
20240221,154300,711130210,10560,10560,10560,10560,0
20240221,154200,711130210,10560,10560,10560,10560,0
20240221,154100,711130210,10560,10560,10560,10560,0
20240221,154000,711130210,10560,10560,10560,10560,0
20240221,153900,711130210,10560,10560,10560,10560,0
20240221,153800,711130210,10560,10560,10560,10560,0
20240221,153700,711130210,10560,10560,10560,10560,0
20240221,153600,711130210,10560,10560,10560,10560,0
20240221,153500,711130210,10560,10560,10560,10560,0
20240221,153400,711130210,10560,10560,10560,10560,0
20240221,153300,711130210,10560,10560,10560,10560,0
20240221,153200,711130210,10560,10560,10560,10560,0
20240221,153100,711130210,10560,10560,10560,10560,0
20240221,153000,711130210,10560,10560,10560,10560,1130
20240221,152900,699197410,10540,10540,10540,10540,0
20240221,152800,699197410,10540,10540,10540,10540,0
20240221,152700,699197410,10540,10540,10540,10540,0
20240221,152600,699197410,10540,10540,10540,10540,0
20240221,152500,699197410,10540,10540,10540,10540,0
20240221,152400,699197410,10540,10540,10540,10540,0
20240221,152300,699197410,10540,10540,10540,10540,0
20240221,152200,699197410,10540,10540,10540,10540,0
20240221,152100,699197410,10540,10540,10540,10540,0
20240221,152000,699197410,10540,10540,10540,10540,0
20240221,151900,699197410,10540,10540,10540,10540,6
20240221,151800,699134170,10540,10540,10540,10540,3
20240221,151700,699102550,10520,10520,10520,10520,33
20240221,151600,698755390,10510,10510,10510,10510,0
20240221,151500,698755390,10510,10510,10510,10510,0
20240221,151400,698755390,10510,10520,10520,10510,31
20240221,151300,698429370,10490,10490,10490,10490,1
20240221,151200,698418880,10490,10490,10490,10490,2
20240221,151100,698397900,10490,10490,10490,10490,1
20240221,151000,698387410,10490,10490,10490,10490,0
20240221,150900,698387410,10490,10490,10490,10490,101
20240221,150800,697327920,10490,10490,10490,10490,0
20240221,150700,697327920,10490,10490,10490,10490,25
20240221,150600,697065670,10520,10520,10520,10520,7
20240221,150500,696992030,10490,10490,10490,10490,0
20240221,150400,696992030,10490,10490,10490,10490,0
20240221,150300,696992030,10490,10490,10490,10490,0
20240221,150200,696992030,10490,10490,10490,10490,0
20240221,150100,696992030,10490,10490,10490,10490,0
20240221,150000,696992030,10490,10490,10490,10490,10
20240221,145900,696887130,10490,10490,10490,10490,0
20240221,145800,696887130,10490,10490,10490,10490,0
20240221,145700,696887130,10490,10490,10490,10490,567
20240221,145600,690939300,10490,10490,10490,10490,317
20240221,145500,687613970,10490,10480,10490,10470,2048
20240221,145400,666131450,10470,10490,10490,10470,464
20240221,145300,661264410,10470,10470,10470,10470,3
20240221,145200,661233000,10480,10480,10480,10480,0
20240221,145100,661233000,10480,10470,10480,10470,91
20240221,145000,660279330,10470,10470,10470,10470,13
20240221,144900,660143220,10470,10470,10470,10470,12
20240221,144800,660017580,10470,10490,10490,10470,346
20240221,144700,656390610,10490,10490,10490,10490,0
20240221,144600,656390610,10490,10500,10500,10490,130
20240221,144500,655026110,10520,10520,10520,10520,0
20240221,144400,655026110,10520,10520,10520,10520,0
20240221,144300,655026110,10520,10520,10520,10520,0
20240221,144200,655026110,10520,10520,10520,10520,0
20240221,144100,655026110,10520,10520,10520,10520,343
20240221,144000,651417750,10500,10500,10500,10500,0
20240221,143900,651417750,10500,10480,10500,10480,68
20240221,143800,650704430,10510,10510,10510,10510,0
20240221,143700,650704430,10510,10500,10510,10500,941
20240221,143600,640815540,10500,10500,10510,10500,34
20240221,143500,640458400,10500,10490,10500,10480,220
20240221,143400,638149950,10500,10490,10500,10490,53
20240221,143300,637593970,10480,10480,10480,10480,97
20240221,143200,636577410,10480,10480,10480,10480,15
20240221,143100,636420210,10480,10470,10480,10470,7
20240221,143000,636346870,10480,10480,10480,10470,603
20240221,142900,630031630,10480,10480,10480,10480,0
20240221,142800,630031630,10480,10480,10480,10480,0
20240221,142700,630031630,10480,10480,10480,10480,0
20240221,142600,630031630,10480,10480,10480,10480,0
20240221,142500,630031630,10480,10480,10480,10480,101
20240221,142400,628973150,10490,10490,10490,10490,379
20240221,142300,624997440,10510,10490,10510,10490,100
20240221,142200,623946640,10480,10480,10480,10480,34
20240221,142100,623590320,10480,10480,10480,10480,96
20240221,142000,622584240,10480,10490,10490,10480,843
20240221,141900,613743510,10500,10510,10510,10500,561
20240221,141800,607853000,10520,10520,10520,10520,1
20240221,141700,607842480,10550,10550,10550,10550,0
20240221,141600,607842480,10550,10550,10550,10550,0
20240221,141500,607842480,10550,10550,10550,10550,0
20240221,141400,607842480,10550,10550,10550,10550,0
20240221,141300,607842480,10550,10550,10550,10550,0
20240221,141200,607842480,10550,10550,10550,10550,129
20240221,141100,606481530,10550,10550,10550,10550,0
20240221,141000,606481530,10550,10550,10550,10550,0
20240221,140900,606481530,10550,10550,10550,10550,0
20240221,140800,606481530,10550,10550,10550,10550,0
20240221,140700,606481530,10550,10550,10550,10550,0
20240221,140600,606481530,10550,10550,10550,10550,19
20240221,140500,606281080,10500,10500,10500,10500,0
20240221,140400,606281080,10500,10500,10500,10500,200
20240221,140300,604181080,10500,10500,10500,10500,0
20240221,140200,604181080,10500,10500,10500,10500,0
20240221,140100,604181080,10500,10510,10510,10500,200
20240221,140000,602079310,10510,10510,10510,10510,0
20240221,135900,602079310,10510,10520,10520,10510,506
20240221,135800,596760310,10520,10520,10520,10520,69
20240221,135700,596034430,10520,10530,10530,10520,220
20240221,135600,593719870,10530,10530,10530,10530,578
20240221,135500,587633530,10570,10580,10580,10540,1343
20240221,135400,573476600,10560,10560,10560,10560,2
20240221,135300,573455480,10560,10560,10560,10560,100
20240221,135200,572399480,10560,10540,10560,10540,54
20240221,135100,571830240,10510,10510,10510,10510,200
20240221,135000,569728240,10510,10510,10510,10510,0
20240221,134900,569728240,10510,10510,10510,10510,10
20240221,134800,569623140,10510,10510,10510,10510,18
20240221,134700,569433960,10510,10510,10510,10510,10
20240221,134600,569328860,10500,10500,10500,10500,0
20240221,134500,569328860,10500,10500,10500,10500,0
20240221,134400,569328860,10500,10500,10500,10500,0
20240221,134300,569328860,10500,10500,10500,10500,0
20240221,134200,569328860,10500,10500,10500,10500,0
20240221,134100,569328860,10500,10510,10520,10500,700
20240221,134000,561975050,10510,10550,10550,10510,1000
20240221,133900,551454340,10550,10550,10550,10550,200
20240221,133800,549344340,10550,10550,10550,10550,0
20240221,133700,549344340,10550,10550,10550,10550,0
20240221,133600,549344340,10550,10550,10550,10550,10
20240221,133500,549238840,10560,10560,10560,10560,0
20240221,133400,549238840,10560,10560,10560,10560,1
20240221,133300,549228280,10550,10550,10550,10550,288
20240221,133200,546189880,10550,10550,10550,10550,0
20240221,133100,546189880,10550,10550,10550,10550,0
20240221,133000,546189880,10550,10550,10550,10550,0
20240221,132900,546189880,10550,10550,10550,10550,442
20240221,132800,541526780,10550,10550,10550,10550,0
20240221,132700,541526780,10550,10550,10550,10550,4
20240221,132600,541484580,10560,10560,10560,10560,0
20240221,132500,541484580,10560,10560,10560,10560,0
20240221,132400,541484580,10560,10560,10560,10560,22
20240221,132300,541252260,10560,10560,10560,10560,0
20240221,132200,541252260,10560,10560,10560,10560,0
20240221,132100,541252260,10560,10560,10560,10560,17
20240221,132000,541072740,10560,10560,10560,10560,66
20240221,131900,540375780,10570,10570,10570,10570,3
20240221,131800,540344070,10560,10560,10560,10560,0
20240221,131700,540344070,10560,10560,10560,10560,0
20240221,131600,540344070,10560,10560,10560,10560,0
20240221,131500,540344070,10560,10560,10560,10560,2
20240221,131400,540322950,10560,10560,10560,10560,0
20240221,131300,540322950,10560,10560,10560,10560,0
20240221,131200,540322950,10560,10550,10560,10550,33
20240221,131100,539974610,10550,10550,10550,10550,0
20240221,131000,539974610,10550,10550,10550,10550,0
20240221,130900,539974610,10550,10550,10550,10550,0
20240221,130800,539974610,10550,10550,10550,10550,0
20240221,130700,539974610,10550,10550,10550,10550,0
20240221,130600,539974610,10550,10550,10550,10550,1028
20240221,130500,529129210,10550,10550,10550,10550,1
20240221,130400,529118660,10570,10570,10570,10570,43
20240221,130300,528664150,10570,10570,10570,10570,0
20240221,130200,528664150,10570,10570,10570,10570,0
20240221,130100,528664150,10570,10570,10570,10570,0
20240221,130000,528664150,10570,10570,10570,10570,0
20240221,125900,528664150,10570,10570,10570,10570,0
20240221,125800,528664150,10570,10570,10570,10570,97
20240221,125700,527638860,10590,10590,10590,10590,0
20240221,125600,527638860,10590,10590,10590,10590,0
20240221,125500,527638860,10590,10590,10590,10590,0
20240221,125400,527638860,10590,10580,10590,10580,77
20240221,125300,526824150,10580,10580,10580,10580,6
20240221,125200,526760670,10580,10590,10590,10580,7
20240221,125100,526686590,10590,10590,10590,10590,0
20240221,125000,526686590,10590,10580,10590,10580,140
20240221,124900,525204010,10580,10580,10580,10580,0
20240221,124800,525204010,10580,10580,10580,10580,6
20240221,124700,525140530,10570,10570,10570,10570,3
20240221,124600,525108820,10550,10550,10550,10550,0
20240221,124500,525108820,10550,10550,10550,10550,0
20240221,124400,525108820,10550,10550,10550,10550,0
20240221,124300,525108820,10550,10550,10550,10550,80
20240221,124200,524264820,10530,10530,10530,10530,0
20240221,124100,524264820,10530,10530,10530,10530,0
20240221,124000,524264820,10530,10530,10530,10530,0
20240221,123900,524264820,10530,10530,10530,10530,10
20240221,123800,524159520,10530,10530,10530,10530,0
20240221,123700,524159520,10530,10520,10530,10520,40
20240221,123600,523738620,10520,10520,10520,10520,0
20240221,123500,523738620,10520,10520,10520,10520,0
20240221,123400,523738620,10520,10520,10520,10520,0
20240221,123300,523738620,10520,10520,10520,10520,20
20240221,123200,523528220,10520,10520,10520,10520,157
20240221,123100,521876580,10520,10510,10520,10510,27
20240221,123000,521592630,10510,10510,10510,10510,52
20240221,122900,521046110,10510,10510,10510,10510,0
20240221,122800,521046110,10510,10510,10510,10510,0
20240221,122700,521046110,10510,10510,10510,10510,17
20240221,122600,520867440,10510,10510,10510,10510,0
20240221,122500,520867440,10510,10510,10510,10510,9
20240221,122400,520772850,10510,10510,10510,10510,65
20240221,122300,520089700,10510,10510,10510,10510,24
20240221,122200,519837460,10510,10510,10510,10510,14
20240221,122100,519690320,10510,10510,10510,10510,246
20240221,122000,517104860,10510,10510,10510,10510,151
20240221,121900,515517850,10510,10510,10510,10510,0
20240221,121800,515517850,10510,10520,10520,10510,526
20240221,121700,509984880,10570,10570,10570,10570,0
20240221,121600,509984880,10570,10570,10570,10570,0
20240221,121500,509984880,10570,10570,10570,10570,0
20240221,121400,509984880,10570,10570,10570,10570,0
20240221,121300,509984880,10570,10570,10570,10570,0
20240221,121200,509984880,10570,10570,10570,10570,0
20240221,121100,509984880,10570,10570,10570,10570,0
20240221,121000,509984880,10570,10570,10570,10570,0
20240221,120900,509984880,10570,10570,10570,10570,0
20240221,120800,509984880,10570,10570,10570,10570,0
20240221,120700,509984880,10570,10570,10570,10570,0
20240221,120600,509984880,10570,10570,10570,10570,2
20240221,120500,509963740,10570,10570,10570,10570,33
20240221,120400,509614930,10570,10570,10570,10570,43
20240221,120300,509160420,10520,10520,10520,10520,0
20240221,120200,509160420,10520,10520,10520,10520,0
20240221,120100,509160420,10520,10520,10520,10520,0
20240221,120000,509160420,10520,10520,10520,10520,0
20240221,115900,509160420,10520,10520,10520,10520,46
20240221,115800,508676500,10520,10520,10520,10520,13
20240221,115700,508539740,10520,10520,10520,10520,0
20240221,115600,508539740,10520,10520,10520,10520,0
20240221,115500,508539740,10520,10520,10520,10520,0
20240221,115400,508539740,10520,10520,10520,10520,0
20240221,115300,508539740,10520,10580,10580,10520,24
20240221,115200,508286240,10580,10580,10580,10580,0
20240221,115100,508286240,10580,10580,10580,10580,0
20240221,115000,508286240,10580,10580,10580,10580,50
20240221,114900,507757240,10570,10570,10570,10570,0
20240221,114800,507757240,10570,10570,10570,10570,0
20240221,114700,507757240,10570,10570,10570,10570,0
20240221,114600,507757240,10570,10560,10570,10560,600
20240221,114500,501415640,10560,10560,10560,10560,44
20240221,114400,500951000,10510,10510,10510,10510,0
20240221,114300,500951000,10510,10510,10510,10510,0
20240221,114200,500951000,10510,10510,10510,10510,0
20240221,114100,500951000,10510,10510,10510,10510,0
20240221,114000,500951000,10510,10510,10510,10510,0
20240221,113900,500951000,10510,10510,10510,10510,0
20240221,113800,500951000,10510,10510,10510,10510,0
20240221,113700,500951000,10510,10510,10510,10510,0
20240221,113600,500951000,10510,10510,10510,10510,506
20240221,113500,495632940,10510,10510,10510,10510,0
20240221,113400,495632940,10510,10520,10520,10510,100
20240221,113300,494581350,10520,10520,10520,10520,0
20240221,113200,494581350,10520,10520,10520,10520,0
20240221,113100,494581350,10520,10520,10520,10520,0
20240221,113000,494581350,10520,10520,10520,10520,0
20240221,112900,494581350,10520,10520,10520,10520,40
20240221,112800,494160550,10510,10510,10510,10510,0
20240221,112700,494160550,10510,10540,10540,10510,702
20240221,112600,486773440,10550,10550,10550,10550,0
20240221,112500,486773440,10550,10550,10550,10550,17
20240221,112400,486594090,10580,10580,10580,10580,20
20240221,112300,486382490,10570,10570,10570,10570,0
20240221,112200,486382490,10570,10570,10570,10570,0
20240221,112100,486382490,10570,10570,10570,10570,0
20240221,112000,486382490,10570,10570,10570,10570,0
20240221,111900,486382490,10570,10580,10580,10570,598
20240221,111800,480055750,10590,10590,10590,10590,0
20240221,111700,480055750,10590,10590,10590,10590,12
20240221,111600,479928670,10590,10590,10590,10590,0
20240221,111500,479928670,10590,10590,10590,10590,0
20240221,111400,479928670,10590,10590,10590,10590,10
20240221,111300,479822770,10650,10650,10650,10650,0
20240221,111200,479822770,10650,10650,10650,10650,0
20240221,111100,479822770,10650,10650,10650,10650,0
20240221,111000,479822770,10650,10650,10650,10650,0
20240221,110900,479822770,10650,10650,10650,10650,10
20240221,110800,479716270,10580,10580,10580,10580,0
20240221,110700,479716270,10580,10580,10580,10580,1
20240221,110600,479705690,10580,10580,10580,10580,945
20240221,110500,469707590,10580,10640,10640,10580,22
20240221,110400,469474530,10530,10610,10610,10530,3100
20240221,110300,436743590,10600,10600,10600,10600,0
20240221,110200,436743590,10600,10600,10600,10600,0
20240221,110100,436743590,10600,10600,10600,10600,11
20240221,110000,436626990,10600,10600,10600,10600,160
20240221,105900,434930990,10600,10610,10610,10600,167
20240221,105800,433159750,10600,10610,10610,10600,2819
20240221,105700,403274510,10620,10620,10620,10620,38
20240221,105600,402870950,10620,10620,10620,10620,0
20240221,105500,402870950,10620,10620,10620,10620,109
20240221,105400,401713370,10620,10650,10650,10620,104
20240221,105300,400607060,10650,10650,10650,10650,16
20240221,105200,400436660,10660,10660,10660,10660,100
20240221,105100,399370660,10660,10660,10660,10660,1
20240221,105000,399360000,10660,10660,10660,10660,0
20240221,104900,399360000,10660,10660,10660,10660,0
20240221,104800,399360000,10660,10660,10660,10660,5
20240221,104700,399306700,10610,10650,10650,10610,707
20240221,104600,391777350,10640,10610,10640,10600,1156
20240221,104500,379489150,10630,10480,10630,10480,2820
20240221,104400,349664160,10480,10480,10480,10480,0
20240221,104300,349664160,10480,10490,10490,10480,100
20240221,104200,348615540,10480,10560,10560,10480,1404
20240221,104100,333859220,10550,10520,10550,10520,295
20240221,104000,330751710,10510,10520,10520,10510,142
20240221,103900,329258870,10540,10540,10540,10540,0
20240221,103800,329258870,10540,10530,10540,10530,260
20240221,103700,326521030,10530,10530,10530,10530,13
20240221,103600,326384140,10540,10530,10540,10530,196
20240221,103500,324320170,10530,10530,10530,10530,300
20240221,103400,321161170,10550,10530,10550,10530,30
20240221,103300,320845070,10530,10530,10530,10530,10
20240221,103200,320739770,10560,10560,10560,10560,0
20240221,103100,320739770,10560,10520,10560,10520,118
20240221,103000,319498210,10560,10550,10570,10550,68
20240221,102900,318780460,10550,10530,10550,10530,349
20240221,102800,315105400,10530,10530,10530,10530,10
20240221,102700,315000100,10530,10530,10530,10530,8
20240221,102600,314915860,10530,10510,10530,10500,501
20240221,102500,309654140,10530,10520,10530,10520,10
20240221,102400,309548890,10530,10530,10530,10530,28
20240221,102300,309254050,10530,10470,10530,10470,2589
20240221,102200,282082470,10470,10470,10470,10470,9
20240221,102100,281988240,10470,10470,10470,10470,270
20240221,102000,279161340,10480,10450,10480,10450,58
20240221,101900,278554970,10480,10460,10480,10450,605
20240221,101800,272232560,10460,10460,10490,10460,814
20240221,101700,263717700,10480,10450,10480,10450,62
20240221,101600,263069740,10480,10460,10480,10460,1370
20240221,101500,248735540,10460,10460,10460,10460,0
20240221,101400,248735540,10460,10460,10460,10460,0
20240221,101300,248735540,10460,10460,10460,10460,9
20240221,101200,248641400,10460,10460,10460,10460,8
20240221,101100,248557720,10460,10420,10460,10420,1962
20240221,101000,228055540,10420,10400,10420,10400,29
20240221,100900,227753580,10420,10420,10420,10420,300
20240221,100800,224627580,10420,10420,10420,10420,0
20240221,100700,224627580,10420,10350,10420,10350,68
20240221,100600,223921980,10340,10340,10340,10320,1913
20240221,100500,204142800,10340,10340,10340,10340,70
20240221,100400,203419000,10340,10350,10350,10340,126
20240221,100300,202115480,10430,10430,10430,10430,0
20240221,100200,202115480,10430,10430,10430,10430,0
20240221,100100,202115480,10430,10430,10430,10430,15
20240221,100000,201959030,10430,10410,10430,10400,12
20240221,095900,201833950,10430,10400,10430,10400,45
20240221,095800,201365540,10400,10400,10400,10400,8
20240221,095700,201282340,10400,10390,10400,10390,30
20240221,095600,200970370,10340,10340,10340,10340,59
20240221,095500,200360310,10340,10340,10340,10340,23
20240221,095400,200122490,10330,10300,10330,10300,560
20240221,095300,194353260,10400,10300,10400,10300,757
20240221,095200,186555260,10300,10300,10300,10300,301
20240221,095100,183454960,10300,10300,10300,10300,712
20240221,095000,176121360,10320,10320,10320,10320,0
20240221,094900,176121360,10320,10320,10320,10320,0
20240221,094800,176121360,10320,10320,10320,10320,0
20240221,094700,176121360,10320,10320,10320,10320,0
20240221,094600,176121360,10320,10320,10320,10320,5
20240221,094500,176069760,10290,10290,10290,10290,0
20240221,094400,176069760,10290,10290,10300,10290,275
20240221,094300,173238920,10300,10300,10300,10300,1217
20240221,094200,160703820,10300,10300,10300,10300,5
20240221,094100,160652320,10300,10300,10300,10300,500
20240221,094000,155502320,10310,10320,10320,10310,518
20240221,093900,150161540,10330,10330,10330,10330,1
20240221,093800,150151210,10330,10330,10330,10330,305
20240221,093700,147000560,10410,10410,10410,10410,0
20240221,093600,147000560,10410,10410,10410,10410,0
20240221,093500,147000560,10410,10410,10410,10410,0
20240221,093400,147000560,10410,10410,10410,10410,0
20240221,093300,147000560,10410,10410,10410,10410,0
20240221,093200,147000560,10410,10410,10410,10410,51
20240221,093100,146469650,10330,10330,10330,10330,0
20240221,093000,146469650,10330,10330,10330,10330,134
20240221,092900,145085430,10330,10330,10330,10330,0
20240221,092800,145085430,10330,10330,10330,10330,38
20240221,092700,144692890,10290,10280,10330,10280,44
20240221,092600,144240000,10300,10320,10320,10300,3000
20240221,092500,113327320,10320,10320,10320,10320,0
20240221,092400,113327320,10320,10340,10340,10320,927
20240221,092300,103757100,10340,10340,10340,10340,0
20240221,092200,103757100,10340,10320,10340,10320,209
20240221,092100,101599280,10340,10350,10350,10340,1049
20240221,092000,90750020,10360,10380,10380,10360,1337
20240221,091900,76888040,10380,10380,10380,10380,1
20240221,091800,76877660,10390,10390,10390,10380,22
20240221,091700,76649100,10380,10440,10440,10380,292
20240221,091600,73613330,10420,10420,10420,10420,0
20240221,091500,73613330,10420,10490,10490,10400,1012
20240221,091400,63053160,10440,10440,10440,10440,0
20240221,091300,63053160,10440,10440,10440,10440,0
20240221,091200,63053160,10440,10410,10440,10410,1420
20240221,091100,48232540,10360,10360,10360,10360,0
20240221,091000,48232540,10360,10360,10360,10360,56
20240221,090900,47652380,10330,10330,10330,10330,3
20240221,090800,47621390,10380,10350,10380,10350,2372
20240221,090700,23042030,10280,10340,10350,10280,1265
20240221,090600,9955410,10330,10330,10330,10330,232
20240221,090500,7558850,10350,10350,10350,10350,0
20240221,090400,7558850,10350,10350,10350,10350,0
20240221,090300,7558850,10350,10350,10350,10350,7
20240221,090200,7486400,10270,10270,10270,10270,16
20240221,090100,7322080,10350,10350,10350,10350,8
20240221,090000,7239280,10300,10320,10370,10300,702