KissMeData/465320/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,212200,196121580,2190,2190,2190,2190,270
20240221,212100,196121580,2190,2190,2190,2190,0
20240221,212000,196121580,2190,2190,2190,2190,0
20240221,211900,196121580,2190,2190,2190,2190,0
20240221,211800,196121580,2190,2190,2190,2190,0
20240221,211700,196121580,2190,2190,2190,2190,0
20240221,211600,196121580,2190,2190,2190,2190,0
20240221,211500,196121580,2190,2190,2190,2190,0
20240221,211400,196121580,2190,2190,2190,2190,0
20240221,211300,196121580,2190,2190,2190,2190,0
20240221,211200,196121580,2190,2190,2190,2190,0
20240221,211100,196121580,2190,2190,2190,2190,0
20240221,211000,196121580,2190,2190,2190,2190,0
20240221,210900,196121580,2190,2190,2190,2190,0
20240221,210800,196121580,2190,2190,2190,2190,0
20240221,210700,196121580,2190,2190,2190,2190,0
20240221,210600,196121580,2190,2190,2190,2190,0
20240221,210500,196121580,2190,2190,2190,2190,0
20240221,210400,196121580,2190,2190,2190,2190,0
20240221,210300,196121580,2190,2190,2190,2190,0
20240221,210200,196121580,2190,2190,2190,2190,0
20240221,210100,196121580,2190,2190,2190,2190,0
20240221,210000,196121580,2190,2190,2190,2190,0
20240221,205900,196121580,2190,2190,2190,2190,0
20240221,205800,196121580,2190,2190,2190,2190,0
20240221,205700,196121580,2190,2190,2190,2190,0
20240221,205600,196121580,2190,2190,2190,2190,0
20240221,205500,196121580,2190,2190,2190,2190,0
20240221,205400,196121580,2190,2190,2190,2190,0
20240221,205300,196121580,2190,2190,2190,2190,0
20240221,205200,196121580,2190,2190,2190,2190,270
20240221,205100,196121580,2190,2190,2190,2190,0
20240221,205000,196121580,2190,2190,2190,2190,0
20240221,204900,196121580,2190,2190,2190,2190,0
20240221,204800,196121580,2190,2190,2190,2190,0
20240221,204700,196121580,2190,2190,2190,2190,0
20240221,204600,196121580,2190,2190,2190,2190,0
20240221,204500,196121580,2190,2190,2190,2190,0
20240221,204400,196121580,2190,2190,2190,2190,0
20240221,204300,196121580,2190,2190,2190,2190,0
20240221,204200,196121580,2190,2190,2190,2190,0
20240221,204100,196121580,2190,2190,2190,2190,0
20240221,204000,196121580,2190,2190,2190,2190,0
20240221,203900,196121580,2190,2190,2190,2190,0
20240221,203800,196121580,2190,2190,2190,2190,0
20240221,203700,196121580,2190,2190,2190,2190,0
20240221,203600,196121580,2190,2190,2190,2190,0
20240221,203500,196121580,2190,2190,2190,2190,0
20240221,203400,196121580,2190,2190,2190,2190,0
20240221,203300,196121580,2190,2190,2190,2190,0
20240221,203200,196121580,2190,2190,2190,2190,0
20240221,203100,196121580,2190,2190,2190,2190,0
20240221,203000,196121580,2190,2190,2190,2190,0
20240221,202900,196121580,2190,2190,2190,2190,0
20240221,202800,196121580,2190,2190,2190,2190,0
20240221,202700,196121580,2190,2190,2190,2190,0
20240221,202600,196121580,2190,2190,2190,2190,0
20240221,202500,196121580,2190,2190,2190,2190,0
20240221,202400,196121580,2190,2190,2190,2190,0
20240221,202300,196121580,2190,2190,2190,2190,0
20240221,202200,196121580,2190,2190,2190,2190,270
20240221,202100,196121580,2190,2190,2190,2190,0
20240221,202000,196121580,2190,2190,2190,2190,0
20240221,201900,196121580,2190,2190,2190,2190,0
20240221,201800,196121580,2190,2190,2190,2190,0
20240221,201700,196121580,2190,2190,2190,2190,0
20240221,201600,196121580,2190,2190,2190,2190,0
20240221,201500,196121580,2190,2190,2190,2190,0
20240221,201400,196121580,2190,2190,2190,2190,0
20240221,201300,196121580,2190,2190,2190,2190,0
20240221,201200,196121580,2190,2190,2190,2190,0
20240221,201100,196121580,2190,2190,2190,2190,0
20240221,201000,196121580,2190,2190,2190,2190,0
20240221,200900,196121580,2190,2190,2190,2190,0
20240221,200800,196121580,2190,2190,2190,2190,0
20240221,200700,196121580,2190,2190,2190,2190,0
20240221,200600,196121580,2190,2190,2190,2190,0
20240221,200500,196121580,2190,2190,2190,2190,0
20240221,200400,196121580,2190,2190,2190,2190,0
20240221,200300,196121580,2190,2190,2190,2190,0
20240221,200200,196121580,2190,2190,2190,2190,0
20240221,200100,196121580,2190,2190,2190,2190,0
20240221,200000,196121580,2190,2190,2190,2190,0
20240221,195900,196121580,2190,2190,2190,2190,0
20240221,195800,196121580,2190,2190,2190,2190,0
20240221,195700,196121580,2190,2190,2190,2190,0
20240221,195600,196121580,2190,2190,2190,2190,0
20240221,195500,196121580,2190,2190,2190,2190,0
20240221,195400,196121580,2190,2190,2190,2190,0
20240221,195300,196121580,2190,2190,2190,2190,0
20240221,195200,196121580,2190,2190,2190,2190,270
20240221,195100,196121580,2190,2190,2190,2190,0
20240221,195000,196121580,2190,2190,2190,2190,0
20240221,194900,196121580,2190,2190,2190,2190,0
20240221,194800,196121580,2190,2190,2190,2190,0
20240221,194700,196121580,2190,2190,2190,2190,0
20240221,194600,196121580,2190,2190,2190,2190,0
20240221,194500,196121580,2190,2190,2190,2190,0
20240221,194400,196121580,2190,2190,2190,2190,0
20240221,194300,196121580,2190,2190,2190,2190,0
20240221,194200,196121580,2190,2190,2190,2190,0
20240221,194100,196121580,2190,2190,2190,2190,0
20240221,194000,196121580,2190,2190,2190,2190,0
20240221,193900,196121580,2190,2190,2190,2190,0
20240221,193800,196121580,2190,2190,2190,2190,0
20240221,193700,196121580,2190,2190,2190,2190,0
20240221,193600,196121580,2190,2190,2190,2190,0
20240221,193500,196121580,2190,2190,2190,2190,0
20240221,193400,196121580,2190,2190,2190,2190,0
20240221,193300,196121580,2190,2190,2190,2190,0
20240221,193200,196121580,2190,2190,2190,2190,0
20240221,193100,196121580,2190,2190,2190,2190,0
20240221,193000,196121580,2190,2190,2190,2190,0
20240221,192900,196121580,2190,2190,2190,2190,0
20240221,192800,196121580,2190,2190,2190,2190,0
20240221,192700,196121580,2190,2190,2190,2190,0
20240221,192600,196121580,2190,2190,2190,2190,0
20240221,192500,196121580,2190,2190,2190,2190,0
20240221,192400,196121580,2190,2190,2190,2190,0
20240221,192300,196121580,2190,2190,2190,2190,0
20240221,192200,196121580,2190,2190,2190,2190,270
20240221,192100,196121580,2190,2190,2190,2190,0
20240221,192000,196121580,2190,2190,2190,2190,0
20240221,191900,196121580,2190,2190,2190,2190,0
20240221,191800,196121580,2190,2190,2190,2190,0
20240221,191700,196121580,2190,2190,2190,2190,0
20240221,191600,196121580,2190,2190,2190,2190,0
20240221,191500,196121580,2190,2190,2190,2190,0
20240221,191400,196121580,2190,2190,2190,2190,0
20240221,191300,196121580,2190,2190,2190,2190,0
20240221,191200,196121580,2190,2190,2190,2190,0
20240221,191100,196121580,2190,2190,2190,2190,0
20240221,191000,196121580,2190,2190,2190,2190,0
20240221,190900,196121580,2190,2190,2190,2190,0
20240221,190800,196121580,2190,2190,2190,2190,0
20240221,190700,196121580,2190,2190,2190,2190,0
20240221,190600,196121580,2190,2190,2190,2190,0
20240221,190500,196121580,2190,2190,2190,2190,0
20240221,190400,196121580,2190,2190,2190,2190,0
20240221,190300,196121580,2190,2190,2190,2190,0
20240221,190200,196121580,2190,2190,2190,2190,0
20240221,190100,196121580,2190,2190,2190,2190,0
20240221,190000,196121580,2190,2190,2190,2190,0
20240221,185900,196121580,2190,2190,2190,2190,0
20240221,185800,196121580,2190,2190,2190,2190,0
20240221,185700,196121580,2190,2190,2190,2190,0
20240221,185600,196121580,2190,2190,2190,2190,0
20240221,185500,196121580,2190,2190,2190,2190,0
20240221,185400,196121580,2190,2190,2190,2190,0
20240221,185300,196121580,2190,2190,2190,2190,0
20240221,185200,196121580,2190,2190,2190,2190,270
20240221,185100,196121580,2190,2190,2190,2190,0
20240221,185000,196121580,2190,2190,2190,2190,0
20240221,184900,196121580,2190,2190,2190,2190,0
20240221,184800,196121580,2190,2190,2190,2190,0
20240221,184700,196121580,2190,2190,2190,2190,0
20240221,184600,196121580,2190,2190,2190,2190,0
20240221,184500,196121580,2190,2190,2190,2190,0
20240221,184400,196121580,2190,2190,2190,2190,0
20240221,184300,196121580,2190,2190,2190,2190,0
20240221,184200,196121580,2190,2190,2190,2190,0
20240221,184100,196121580,2190,2190,2190,2190,0
20240221,184000,196121580,2190,2190,2190,2190,0
20240221,183900,196121580,2190,2190,2190,2190,0
20240221,183800,196121580,2190,2190,2190,2190,0
20240221,183700,196121580,2190,2190,2190,2190,0
20240221,183600,196121580,2190,2190,2190,2190,0
20240221,183500,196121580,2190,2190,2190,2190,0
20240221,183400,196121580,2190,2190,2190,2190,0
20240221,183300,196121580,2190,2190,2190,2190,0
20240221,183200,196121580,2190,2190,2190,2190,0
20240221,183100,196121580,2190,2190,2190,2190,0
20240221,183000,196121580,2190,2190,2190,2190,0
20240221,182900,196121580,2190,2190,2190,2190,0
20240221,182800,196121580,2190,2190,2190,2190,0
20240221,182700,196121580,2190,2190,2190,2190,0
20240221,182600,196121580,2190,2190,2190,2190,0
20240221,182500,196121580,2190,2190,2190,2190,0
20240221,182400,196121580,2190,2190,2190,2190,0
20240221,182300,196121580,2190,2190,2190,2190,0
20240221,182200,196121580,2190,2190,2190,2190,270
20240221,182100,196121580,2190,2190,2190,2190,0
20240221,182000,196121580,2190,2190,2190,2190,0
20240221,181900,196121580,2190,2190,2190,2190,0
20240221,181800,196121580,2190,2190,2190,2190,0
20240221,181700,196121580,2190,2190,2190,2190,0
20240221,181600,196121580,2190,2190,2190,2190,0
20240221,181500,196121580,2190,2190,2190,2190,0
20240221,181400,196121580,2190,2190,2190,2190,0
20240221,181300,196121580,2190,2190,2190,2190,0
20240221,181200,196121580,2190,2190,2190,2190,0
20240221,181100,196121580,2190,2190,2190,2190,0
20240221,181000,196121580,2190,2190,2190,2190,0
20240221,180900,196121580,2190,2190,2190,2190,0
20240221,180800,196121580,2190,2190,2190,2190,0
20240221,180700,196121580,2190,2190,2190,2190,0
20240221,180600,196121580,2190,2190,2190,2190,0
20240221,180500,196121580,2190,2190,2190,2190,0
20240221,180400,196121580,2190,2190,2190,2190,0
20240221,180300,196121580,2190,2190,2190,2190,0
20240221,180200,196121580,2190,2190,2190,2190,0
20240221,180100,196121580,2190,2190,2190,2190,0
20240221,180000,196121580,2190,2190,2190,2190,0
20240221,175900,196121580,2190,2190,2190,2190,0
20240221,175800,196121580,2190,2190,2190,2190,0
20240221,175700,196121580,2190,2190,2190,2190,0
20240221,175600,196121580,2190,2190,2190,2190,0
20240221,175500,196121580,2190,2190,2190,2190,0
20240221,175400,196121580,2190,2190,2190,2190,0
20240221,175300,196121580,2190,2190,2190,2190,0
20240221,175200,196121580,2190,2190,2190,2190,270
20240221,175100,196121580,2190,2190,2190,2190,0
20240221,175000,196121580,2190,2190,2190,2190,0
20240221,174900,196121580,2190,2190,2190,2190,0
20240221,174800,196121580,2190,2190,2190,2190,0
20240221,174700,196121580,2190,2190,2190,2190,0
20240221,174600,196121580,2190,2190,2190,2190,0
20240221,174500,196121580,2190,2190,2190,2190,0
20240221,174400,196121580,2190,2190,2190,2190,0
20240221,174300,196121580,2190,2190,2190,2190,0
20240221,174200,196121580,2190,2190,2190,2190,0
20240221,174100,196121580,2190,2190,2190,2190,0
20240221,174000,196121580,2190,2190,2190,2190,0
20240221,173900,196121580,2190,2190,2190,2190,0
20240221,173800,196121580,2190,2190,2190,2190,0
20240221,173700,196121580,2190,2190,2190,2190,0
20240221,173600,196121580,2190,2190,2190,2190,0
20240221,173500,196121580,2190,2190,2190,2190,0
20240221,173400,196121580,2190,2190,2190,2190,0
20240221,173300,196121580,2190,2190,2190,2190,0
20240221,173200,196121580,2190,2190,2190,2190,0
20240221,173100,196121580,2190,2190,2190,2190,0
20240221,173000,196121580,2190,2190,2190,2190,0
20240221,172900,196121580,2190,2190,2190,2190,0
20240221,172800,196121580,2190,2190,2190,2190,0
20240221,172700,196121580,2190,2190,2190,2190,0
20240221,172600,196121580,2190,2190,2190,2190,0
20240221,172500,196121580,2190,2190,2190,2190,0
20240221,172400,196121580,2190,2190,2190,2190,0
20240221,172300,196121580,2190,2190,2190,2190,0
20240221,172200,196121580,2190,2190,2190,2190,270
20240221,172100,196121580,2190,2190,2190,2190,0
20240221,172000,196121580,2190,2190,2190,2190,0
20240221,171900,196121580,2190,2190,2190,2190,0
20240221,171800,196121580,2190,2190,2190,2190,0
20240221,171700,196121580,2190,2190,2190,2190,0
20240221,171600,196121580,2190,2190,2190,2190,0
20240221,171500,196121580,2190,2190,2190,2190,0
20240221,171400,196121580,2190,2190,2190,2190,0
20240221,171300,196121580,2190,2190,2190,2190,0
20240221,171200,196121580,2190,2190,2190,2190,0
20240221,171100,196121580,2190,2190,2190,2190,0
20240221,171000,196121580,2190,2190,2190,2190,0
20240221,170900,196121580,2190,2190,2190,2190,0
20240221,170800,196121580,2190,2190,2190,2190,0
20240221,170700,196121580,2190,2190,2190,2190,0
20240221,170600,196121580,2190,2190,2190,2190,0
20240221,170500,196121580,2190,2190,2190,2190,0
20240221,170400,196121580,2190,2190,2190,2190,0
20240221,170300,196121580,2190,2190,2190,2190,0
20240221,170200,196121580,2190,2190,2190,2190,0
20240221,170100,196121580,2190,2190,2190,2190,0
20240221,170000,196121580,2190,2190,2190,2190,0
20240221,165900,196121580,2190,2190,2190,2190,0
20240221,165800,196121580,2190,2190,2190,2190,0
20240221,165700,196121580,2190,2190,2190,2190,0
20240221,165600,196121580,2190,2190,2190,2190,0
20240221,165500,196121580,2190,2190,2190,2190,0
20240221,165400,196121580,2190,2190,2190,2190,0
20240221,165300,196121580,2190,2190,2190,2190,0
20240221,165200,196121580,2190,2190,2190,2190,270
20240221,165100,196121580,2190,2190,2190,2190,0
20240221,165000,196121580,2190,2190,2190,2190,0
20240221,164900,196121580,2190,2190,2190,2190,0
20240221,164800,196121580,2190,2190,2190,2190,0
20240221,164700,196121580,2190,2190,2190,2190,0
20240221,164600,196121580,2190,2190,2190,2190,0
20240221,164500,196121580,2190,2190,2190,2190,0
20240221,164400,196121580,2190,2190,2190,2190,0
20240221,164300,196121580,2190,2190,2190,2190,0
20240221,164200,196121580,2190,2190,2190,2190,0
20240221,164100,196121580,2190,2190,2190,2190,0
20240221,164000,196121580,2190,2190,2190,2190,0
20240221,163900,196121580,2190,2190,2190,2190,0
20240221,163800,196121580,2190,2190,2190,2190,0
20240221,163700,196121580,2190,2190,2190,2190,0
20240221,163600,196121580,2190,2190,2190,2190,0
20240221,163500,196121580,2190,2190,2190,2190,0
20240221,163400,196121580,2190,2190,2190,2190,0
20240221,163300,196121580,2190,2190,2190,2190,0
20240221,163200,196121580,2190,2190,2190,2190,0
20240221,163100,196121580,2190,2190,2190,2190,0
20240221,163000,196121580,2190,2190,2190,2190,0
20240221,162900,196121580,2190,2190,2190,2190,0
20240221,162800,196121580,2190,2190,2190,2190,0
20240221,162700,196121580,2190,2190,2190,2190,0
20240221,162600,196121580,2190,2190,2190,2190,0
20240221,162500,196121580,2190,2190,2190,2190,0
20240221,162400,196121580,2190,2190,2190,2190,0
20240221,162300,196121580,2190,2190,2190,2190,0
20240221,162200,196121580,2190,2190,2190,2190,270
20240221,162100,196121580,2190,2190,2190,2190,0
20240221,162000,196121580,2190,2190,2190,2190,0
20240221,161900,196121580,2190,2190,2190,2190,0
20240221,161800,196121580,2190,2190,2190,2190,0
20240221,161700,196121580,2190,2190,2190,2190,0
20240221,161600,196121580,2190,2190,2190,2190,0
20240221,161500,196121580,2190,2190,2190,2190,0
20240221,161400,196121580,2190,2190,2190,2190,0
20240221,161300,196121580,2190,2190,2190,2190,0
20240221,161200,196121580,2190,2190,2190,2190,0
20240221,161100,196121580,2190,2190,2190,2190,0
20240221,161000,196121580,2190,2190,2190,2190,0
20240221,160900,196121580,2190,2190,2190,2190,0
20240221,160800,196121580,2190,2190,2190,2190,0
20240221,160700,196121580,2190,2190,2190,2190,0
20240221,160600,196121580,2190,2190,2190,2190,0
20240221,160500,196121580,2190,2190,2190,2190,0
20240221,160400,196121580,2190,2190,2190,2190,0
20240221,160300,196121580,2190,2190,2190,2190,0
20240221,160200,196121580,2190,2190,2190,2190,0
20240221,160100,196121580,2190,2190,2190,2190,0
20240221,160000,196121580,2190,2190,2190,2190,0
20240221,155900,196121580,2190,2190,2190,2190,0
20240221,155800,196121580,2190,2190,2190,2190,0
20240221,155700,196121580,2190,2190,2190,2190,0
20240221,155600,196121580,2190,2190,2190,2190,0
20240221,155500,196121580,2190,2190,2190,2190,0
20240221,155400,196121580,2190,2190,2190,2190,0
20240221,155300,196121580,2190,2190,2190,2190,0
20240221,155200,196121580,2190,2190,2190,2190,270
20240221,155100,196121580,2190,2190,2190,2190,0
20240221,155000,196121580,2190,2190,2190,2190,0
20240221,154900,196121580,2190,2190,2190,2190,0
20240221,154800,196121580,2190,2190,2190,2190,0
20240221,154700,196121580,2190,2190,2190,2190,0
20240221,154600,196121580,2190,2190,2190,2190,0
20240221,154500,196121580,2190,2190,2190,2190,0
20240221,154400,196121580,2190,2190,2190,2190,0
20240221,154300,196121580,2190,2190,2190,2190,0
20240221,154200,196121580,2190,2190,2190,2190,0
20240221,154100,196121580,2190,2190,2190,2190,0
20240221,154000,196121580,2190,2190,2190,2190,0
20240221,153900,196121580,2190,2190,2190,2190,0
20240221,153800,196121580,2190,2190,2190,2190,0
20240221,153700,196121580,2190,2190,2190,2190,0
20240221,153600,196121580,2190,2190,2190,2190,0
20240221,153500,196121580,2190,2190,2190,2190,0
20240221,153400,196121580,2190,2190,2190,2190,0
20240221,153300,196121580,2190,2190,2190,2190,0
20240221,153200,196121580,2190,2190,2190,2190,0
20240221,153100,196121580,2190,2190,2190,2190,0
20240221,153000,196121580,2190,2190,2190,2190,270
20240221,152900,195530280,2190,2190,2190,2190,0
20240221,152800,195530280,2190,2190,2190,2190,0
20240221,152700,195530280,2190,2190,2190,2190,0
20240221,152600,195530280,2190,2190,2190,2190,0
20240221,152500,195530280,2190,2190,2190,2190,0
20240221,152400,195530280,2190,2190,2190,2190,0
20240221,152300,195530280,2190,2190,2190,2190,0
20240221,152200,195530280,2190,2190,2190,2190,0
20240221,152100,195530280,2190,2190,2190,2190,0
20240221,152000,195530280,2190,2190,2190,2190,0
20240221,151900,195530280,2190,2190,2190,2190,4
20240221,151800,195521520,2180,2180,2180,2180,142
20240221,151700,195211960,2185,2185,2185,2185,0
20240221,151600,195211960,2185,2185,2185,2185,0
20240221,151500,195211960,2185,2185,2185,2185,0
20240221,151400,195211960,2185,2185,2185,2185,0
20240221,151300,195211960,2185,2185,2185,2185,0
20240221,151200,195211960,2185,2185,2185,2185,0
20240221,151100,195211960,2185,2185,2185,2185,245
20240221,151000,194676635,2185,2185,2185,2185,0
20240221,150900,194676635,2185,2185,2185,2185,0
20240221,150800,194676635,2185,2185,2185,2185,0
20240221,150700,194676635,2185,2185,2185,2185,0
20240221,150600,194676635,2185,2185,2185,2185,0
20240221,150500,194676635,2185,2185,2185,2185,0
20240221,150400,194676635,2185,2185,2185,2185,8
20240221,150300,194659155,2185,2185,2185,2185,0
20240221,150200,194659155,2185,2185,2185,2185,0
20240221,150100,194659155,2185,2185,2185,2185,0
20240221,150000,194659155,2185,2185,2185,2185,0
20240221,145900,194659155,2185,2185,2185,2185,0
20240221,145800,194659155,2185,2185,2185,2185,5
20240221,145700,194648230,2160,2160,2160,2160,0
20240221,145600,194648230,2160,2160,2160,2160,0
20240221,145500,194648230,2160,2160,2160,2160,0
20240221,145400,194648230,2160,2160,2160,2160,0
20240221,145300,194648230,2160,2160,2160,2160,0
20240221,145200,194648230,2160,2160,2160,2160,0
20240221,145100,194648230,2160,2160,2160,2160,0
20240221,145000,194648230,2160,2160,2160,2160,0
20240221,144900,194648230,2160,2160,2160,2160,0
20240221,144800,194648230,2160,2160,2160,2160,0
20240221,144700,194648230,2160,2160,2160,2160,0
20240221,144600,194648230,2160,2160,2160,2160,0
20240221,144500,194648230,2160,2160,2160,2160,0
20240221,144400,194648230,2160,2160,2160,2160,0
20240221,144300,194648230,2160,2160,2160,2160,0
20240221,144200,194648230,2160,2160,2160,2160,0
20240221,144100,194648230,2160,2160,2160,2160,0
20240221,144000,194648230,2160,2160,2160,2160,0
20240221,143900,194648230,2160,2160,2160,2160,0
20240221,143800,194648230,2160,2160,2160,2160,0
20240221,143700,194648230,2160,2200,2200,2160,25567
20240221,143600,138899965,2200,2200,2200,2200,133
20240221,143500,138607365,2200,2200,2200,2200,133
20240221,143400,138314765,2200,2200,2200,2200,134
20240221,143300,138019965,2200,2200,2200,2200,233
20240221,143200,137507365,2200,2200,2200,2200,133
20240221,143100,137214765,2200,2200,2200,2200,134
20240221,143000,136919965,2200,2200,2200,2200,133
20240221,142900,136627365,2200,2200,2200,2200,277
20240221,142800,136017965,2215,2215,2215,2215,0
20240221,142700,136017965,2215,2215,2215,2215,0
20240221,142600,136017965,2215,2215,2215,2215,16
20240221,142500,135982525,2215,2215,2215,2215,25
20240221,142400,135927150,2230,2230,2230,2230,0
20240221,142300,135927150,2230,2230,2230,2230,0
20240221,142200,135927150,2230,2230,2230,2230,0
20240221,142100,135927150,2230,2260,2260,2230,46
20240221,142000,135824510,2235,2200,2300,2195,20668
20240221,141900,89176555,2200,2200,2200,2200,0
20240221,141800,89176555,2200,2200,2200,2200,0
20240221,141700,89176555,2200,2200,2200,2200,4122
20240221,141600,80108155,2200,2200,2200,2200,1200
20240221,141500,77468155,2195,2195,2195,2195,0
20240221,141400,77468155,2195,2195,2195,2195,0
20240221,141300,77468155,2195,2195,2195,2195,0
20240221,141200,77468155,2195,2195,2195,2195,0
20240221,141100,77468155,2195,2195,2195,2195,0
20240221,141000,77468155,2195,2195,2195,2195,0
20240221,140900,77468155,2195,2195,2195,2195,279
20240221,140800,76855750,2200,2200,2200,2200,0
20240221,140700,76855750,2200,2200,2200,2200,0
20240221,140600,76855750,2200,2200,2200,2200,0
20240221,140500,76855750,2200,2200,2200,2200,0
20240221,140400,76855750,2200,2200,2200,2200,0
20240221,140300,76855750,2200,2200,2200,2200,0
20240221,140200,76855750,2200,2200,2200,2200,0
20240221,140100,76855750,2200,2200,2200,2200,0
20240221,140000,76855750,2200,2200,2200,2200,0
20240221,135900,76855750,2200,2200,2200,2200,0
20240221,135800,76855750,2200,2200,2200,2200,0
20240221,135700,76855750,2200,2200,2200,2200,0
20240221,135600,76855750,2200,2200,2200,2200,0
20240221,135500,76855750,2200,2200,2200,2200,0
20240221,135400,76855750,2200,2200,2200,2200,0
20240221,135300,76855750,2200,2200,2200,2200,0
20240221,135200,76855750,2200,2200,2200,2200,0
20240221,135100,76855750,2200,2200,2200,2200,0
20240221,135000,76855750,2200,2200,2200,2200,0
20240221,134900,76855750,2200,2200,2200,2200,0
20240221,134800,76855750,2200,2200,2200,2200,0
20240221,134700,76855750,2200,2200,2200,2200,0
20240221,134600,76855750,2200,2200,2200,2200,0
20240221,134500,76855750,2200,2200,2200,2200,0
20240221,134400,76855750,2200,2200,2200,2200,0
20240221,134300,76855750,2200,2200,2200,2200,0
20240221,134200,76855750,2200,2200,2200,2200,0
20240221,134100,76855750,2200,2200,2200,2200,0
20240221,134000,76855750,2200,2200,2200,2200,0
20240221,133900,76855750,2200,2200,2200,2200,0
20240221,133800,76855750,2200,2200,2200,2200,10
20240221,133700,76833750,2200,2200,2200,2200,20
20240221,133600,76789750,2210,2210,2210,2210,0
20240221,133500,76789750,2210,2210,2210,2210,0
20240221,133400,76789750,2210,2210,2210,2210,0
20240221,133300,76789750,2210,2210,2210,2210,0
20240221,133200,76789750,2210,2210,2210,2210,0
20240221,133100,76789750,2210,2210,2210,2210,0
20240221,133000,76789750,2210,2210,2210,2210,0
20240221,132900,76789750,2210,2210,2210,2210,0
20240221,132800,76789750,2210,2210,2210,2210,0
20240221,132700,76789750,2210,2210,2210,2210,0
20240221,132600,76789750,2210,2195,2210,2195,10000
20240221,132500,54787265,2185,2185,2185,2185,0
20240221,132400,54787265,2185,2185,2185,2185,0
20240221,132300,54787265,2185,2185,2185,2185,0
20240221,132200,54787265,2185,2185,2185,2185,0
20240221,132100,54787265,2185,2185,2185,2185,0
20240221,132000,54787265,2185,2185,2185,2185,0
20240221,131900,54787265,2185,2185,2185,2185,0
20240221,131800,54787265,2185,2185,2185,2185,0
20240221,131700,54787265,2185,2185,2185,2185,0
20240221,131600,54787265,2185,2185,2185,2185,0
20240221,131500,54787265,2185,2185,2185,2185,0
20240221,131400,54787265,2185,2185,2185,2185,1
20240221,131300,54785080,2185,2185,2185,2185,2
20240221,131200,54780710,2185,2185,2185,2185,0
20240221,131100,54780710,2185,2185,2185,2185,0
20240221,131000,54780710,2185,2185,2185,2185,0
20240221,130900,54780710,2185,2185,2185,2185,0
20240221,130800,54780710,2185,2185,2185,2185,0
20240221,130700,54780710,2185,2185,2185,2185,0
20240221,130600,54780710,2185,2185,2185,2185,0
20240221,130500,54780710,2185,2185,2185,2185,0
20240221,130400,54780710,2185,2185,2185,2185,0
20240221,130300,54780710,2185,2185,2185,2185,0
20240221,130200,54780710,2185,2185,2185,2185,0
20240221,130100,54780710,2185,2185,2185,2185,0
20240221,130000,54780710,2185,2185,2185,2185,0
20240221,125900,54780710,2185,2185,2185,2185,0
20240221,125800,54780710,2185,2185,2185,2185,0
20240221,125700,54780710,2185,2185,2185,2185,0
20240221,125600,54780710,2185,2185,2185,2185,0
20240221,125500,54780710,2185,2185,2185,2185,0
20240221,125400,54780710,2185,2185,2185,2185,0
20240221,125300,54780710,2185,2185,2185,2185,0
20240221,125200,54780710,2185,2185,2185,2185,0
20240221,125100,54780710,2185,2185,2185,2185,0
20240221,125000,54780710,2185,2185,2185,2185,0
20240221,124900,54780710,2185,2185,2185,2185,0
20240221,124800,54780710,2185,2185,2185,2185,0
20240221,124700,54780710,2185,2185,2185,2185,0
20240221,124600,54780710,2185,2185,2185,2185,0
20240221,124500,54780710,2185,2185,2185,2185,0
20240221,124400,54780710,2185,2185,2185,2185,0
20240221,124300,54780710,2185,2185,2185,2185,0
20240221,124200,54780710,2185,2185,2185,2185,0
20240221,124100,54780710,2185,2185,2185,2185,0
20240221,124000,54780710,2185,2185,2185,2185,1
20240221,123900,54778525,2195,2195,2195,2195,0
20240221,123800,54778525,2195,2195,2195,2195,0
20240221,123700,54778525,2195,2195,2195,2195,0
20240221,123600,54778525,2195,2195,2195,2195,0
20240221,123500,54778525,2195,2195,2195,2195,0
20240221,123400,54778525,2195,2195,2195,2195,0
20240221,123300,54778525,2195,2195,2195,2195,0
20240221,123200,54778525,2195,2195,2195,2195,10
20240221,123100,54756575,2185,2185,2185,2185,0
20240221,123000,54756575,2185,2185,2185,2185,0
20240221,122900,54756575,2185,2185,2185,2185,0
20240221,122800,54756575,2185,2185,2185,2185,0
20240221,122700,54756575,2185,2185,2185,2185,0
20240221,122600,54756575,2185,2185,2185,2185,0
20240221,122500,54756575,2185,2185,2185,2185,0
20240221,122400,54756575,2185,2185,2185,2185,0
20240221,122300,54756575,2185,2185,2185,2185,1
20240221,122200,54754390,2200,2200,2200,2200,0
20240221,122100,54754390,2200,2200,2200,2200,0
20240221,122000,54754390,2200,2200,2200,2200,0
20240221,121900,54754390,2200,2200,2200,2200,0
20240221,121800,54754390,2200,2200,2200,2200,0
20240221,121700,54754390,2200,2200,2200,2200,0
20240221,121600,54754390,2200,2200,2200,2200,0
20240221,121500,54754390,2200,2200,2200,2200,0
20240221,121400,54754390,2200,2200,2200,2200,0
20240221,121300,54754390,2200,2200,2200,2200,0
20240221,121200,54754390,2200,2200,2200,2200,0
20240221,121100,54754390,2200,2200,2200,2200,0
20240221,121000,54754390,2200,2200,2200,2200,0
20240221,120900,54754390,2200,2200,2200,2200,0
20240221,120800,54754390,2200,2200,2200,2200,0
20240221,120700,54754390,2200,2200,2200,2200,0
20240221,120600,54754390,2200,2200,2200,2200,0
20240221,120500,54754390,2200,2200,2200,2200,0
20240221,120400,54754390,2200,2200,2200,2200,10
20240221,120300,54732390,2200,2200,2200,2200,0
20240221,120200,54732390,2200,2200,2200,2200,0
20240221,120100,54732390,2200,2200,2200,2200,0
20240221,120000,54732390,2200,2200,2200,2200,0
20240221,115900,54732390,2200,2200,2200,2200,0
20240221,115800,54732390,2200,2200,2200,2200,0
20240221,115700,54732390,2200,2200,2200,2200,0
20240221,115600,54732390,2200,2200,2200,2200,0
20240221,115500,54732390,2200,2200,2200,2200,0
20240221,115400,54732390,2200,2200,2200,2200,0
20240221,115300,54732390,2200,2200,2200,2200,0
20240221,115200,54732390,2200,2200,2200,2200,0
20240221,115100,54732390,2200,2200,2200,2200,0
20240221,115000,54732390,2200,2200,2200,2200,0
20240221,114900,54732390,2200,2200,2200,2200,0
20240221,114800,54732390,2200,2200,2200,2200,0
20240221,114700,54732390,2200,2200,2200,2200,0
20240221,114600,54732390,2200,2200,2200,2200,0
20240221,114500,54732390,2200,2200,2200,2200,0
20240221,114400,54732390,2200,2200,2200,2200,0
20240221,114300,54732390,2200,2200,2200,2200,0
20240221,114200,54732390,2200,2200,2200,2200,0
20240221,114100,54732390,2200,2200,2200,2200,0
20240221,114000,54732390,2200,2200,2200,2200,17
20240221,113900,54694990,2200,2200,2200,2200,0
20240221,113800,54694990,2200,2200,2200,2200,1500
20240221,113700,51394990,2200,2200,2200,2200,0
20240221,113600,51394990,2200,2200,2200,2200,0
20240221,113500,51394990,2200,2200,2200,2200,0
20240221,113400,51394990,2200,2200,2200,2200,0
20240221,113300,51394990,2200,2200,2200,2200,0
20240221,113200,51394990,2200,2200,2200,2200,5
20240221,113100,51383990,2200,2200,2200,2200,0
20240221,113000,51383990,2200,2200,2200,2200,0
20240221,112900,51383990,2200,2200,2200,2200,0
20240221,112800,51383990,2200,2200,2200,2200,0
20240221,112700,51383990,2200,2200,2200,2200,0
20240221,112600,51383990,2200,2200,2200,2200,0
20240221,112500,51383990,2200,2200,2200,2200,0
20240221,112400,51383990,2200,2200,2200,2200,0
20240221,112300,51383990,2200,2200,2200,2200,0
20240221,112200,51383990,2200,2200,2200,2200,0
20240221,112100,51383990,2200,2200,2200,2200,0
20240221,112000,51383990,2200,2195,2200,2195,100
20240221,111900,51164465,2200,2200,2200,2200,0
20240221,111800,51164465,2200,2200,2200,2200,0
20240221,111700,51164465,2200,2200,2200,2200,0
20240221,111600,51164465,2200,2200,2200,2200,0
20240221,111500,51164465,2200,2200,2200,2200,0
20240221,111400,51164465,2200,2200,2200,2200,0
20240221,111300,51164465,2200,2200,2200,2200,0
20240221,111200,51164465,2200,2200,2200,2200,0
20240221,111100,51164465,2200,2200,2200,2200,0
20240221,111000,51164465,2200,2200,2200,2200,0
20240221,110900,51164465,2200,2200,2200,2200,0
20240221,110800,51164465,2200,2200,2200,2200,6063
20240221,110700,37825865,2205,2205,2205,2205,0
20240221,110600,37825865,2205,2205,2205,2205,5
20240221,110500,37814840,2200,2200,2200,2200,335
20240221,110400,37077840,2200,2200,2200,2200,233
20240221,110300,36565240,2200,2200,2200,2200,0
20240221,110200,36565240,2200,2200,2200,2200,133
20240221,110100,36272640,2200,2200,2200,2200,0
20240221,110000,36272640,2200,2200,2200,2200,100
20240221,105900,36052640,2205,2205,2205,2205,0
20240221,105800,36052640,2205,2205,2205,2205,14
20240221,105700,36021770,2205,2205,2205,2205,255
20240221,105600,35459495,2205,2205,2205,2205,100
20240221,105500,35238995,2205,2205,2205,2205,251
20240221,105400,34685540,2205,2205,2205,2205,0
20240221,105300,34685540,2205,2205,2205,2205,242
20240221,105200,34151930,2205,2205,2205,2205,0
20240221,105100,34151930,2205,2205,2205,2205,133
20240221,105000,33858665,2205,2190,2205,2190,13453
20240221,104900,4304295,2175,2175,2175,2175,0
20240221,104800,4304295,2175,2175,2175,2175,0
20240221,104700,4304295,2175,2175,2175,2175,0
20240221,104600,4304295,2175,2175,2175,2175,0
20240221,104500,4304295,2175,2175,2175,2175,0
20240221,104400,4304295,2175,2175,2175,2175,0
20240221,104300,4304295,2175,2175,2175,2175,0
20240221,104200,4304295,2175,2175,2175,2175,0
20240221,104100,4304295,2175,2175,2175,2175,0
20240221,104000,4304295,2175,2175,2175,2175,0
20240221,103900,4304295,2175,2175,2175,2175,0
20240221,103800,4304295,2175,2175,2175,2175,0
20240221,103700,4304295,2175,2175,2175,2175,10
20240221,103600,4282545,2175,2175,2175,2175,0
20240221,103500,4282545,2175,2175,2175,2175,0
20240221,103400,4282545,2175,2175,2175,2175,0
20240221,103300,4282545,2175,2175,2175,2175,0
20240221,103200,4282545,2175,2175,2175,2175,0
20240221,103100,4282545,2175,2175,2175,2175,0
20240221,103000,4282545,2175,2175,2175,2175,0
20240221,102900,4282545,2175,2175,2175,2175,0
20240221,102800,4282545,2175,2175,2175,2175,0
20240221,102700,4282545,2175,2175,2175,2175,0
20240221,102600,4282545,2175,2175,2175,2175,0
20240221,102500,4282545,2175,2175,2175,2175,0
20240221,102400,4282545,2175,2175,2175,2175,0
20240221,102300,4282545,2175,2175,2175,2175,0
20240221,102200,4282545,2175,2175,2175,2175,0
20240221,102100,4282545,2175,2175,2175,2175,0
20240221,102000,4282545,2175,2175,2175,2175,0
20240221,101900,4282545,2175,2175,2175,2175,0
20240221,101800,4282545,2175,2175,2175,2175,0
20240221,101700,4282545,2175,2175,2175,2175,0
20240221,101600,4282545,2175,2175,2175,2175,0
20240221,101500,4282545,2175,2175,2175,2175,0
20240221,101400,4282545,2175,2175,2175,2175,0
20240221,101300,4282545,2175,2175,2175,2175,0
20240221,101200,4282545,2175,2175,2175,2175,0
20240221,101100,4282545,2175,2175,2175,2175,0
20240221,101000,4282545,2175,2175,2175,2175,0
20240221,100900,4282545,2175,2175,2175,2175,0
20240221,100800,4282545,2175,2175,2175,2175,0
20240221,100700,4282545,2175,2175,2175,2175,0
20240221,100600,4282545,2175,2175,2175,2175,0
20240221,100500,4282545,2175,2175,2175,2175,0
20240221,100400,4282545,2175,2175,2175,2175,0
20240221,100300,4282545,2175,2175,2175,2175,0
20240221,100200,4282545,2175,2175,2175,2175,0
20240221,100100,4282545,2175,2175,2175,2175,140
20240221,100000,3978045,2175,2175,2175,2175,0
20240221,095900,3978045,2175,2175,2175,2175,20
20240221,095800,3934545,2175,2175,2175,2175,0
20240221,095700,3934545,2175,2175,2175,2175,0
20240221,095600,3934545,2175,2175,2175,2175,20
20240221,095500,3891045,2175,2175,2175,2175,0
20240221,095400,3891045,2175,2175,2175,2175,0
20240221,095300,3891045,2175,2175,2175,2175,0
20240221,095200,3891045,2175,2175,2175,2175,1
20240221,095100,3888870,2190,2190,2190,2190,0
20240221,095000,3888870,2190,2190,2190,2190,9
20240221,094900,3869160,2190,2190,2190,2190,0
20240221,094800,3869160,2190,2190,2190,2190,0
20240221,094700,3869160,2190,2190,2190,2190,0
20240221,094600,3869160,2190,2190,2190,2190,0
20240221,094500,3869160,2190,2190,2190,2190,0
20240221,094400,3869160,2190,2190,2190,2190,0
20240221,094300,3869160,2190,2190,2190,2190,0
20240221,094200,3869160,2190,2190,2190,2190,0
20240221,094100,3869160,2190,2190,2190,2190,0
20240221,094000,3869160,2190,2190,2190,2190,1
20240221,093900,3866970,2175,2175,2175,2175,0
20240221,093800,3866970,2175,2175,2175,2175,0
20240221,093700,3866970,2175,2175,2175,2175,0
20240221,093600,3866970,2175,2175,2175,2175,257
20240221,093500,3307995,2175,2175,2175,2175,10
20240221,093400,3286245,2175,2175,2175,2175,0
20240221,093300,3286245,2175,2175,2175,2175,10
20240221,093200,3264495,2190,2190,2190,2190,32
20240221,093100,3194415,2190,2190,2190,2190,0
20240221,093000,3194415,2190,2190,2190,2190,0
20240221,092900,3194415,2190,2190,2190,2190,0
20240221,092800,3194415,2190,2190,2190,2190,0
20240221,092700,3194415,2190,2190,2190,2190,0
20240221,092600,3194415,2190,2190,2190,2190,0
20240221,092500,3194415,2190,2190,2190,2190,0
20240221,092400,3194415,2190,2190,2190,2190,0
20240221,092300,3194415,2190,2190,2190,2190,0
20240221,092200,3194415,2190,2190,2190,2190,0
20240221,092100,3194415,2190,2190,2190,2190,0
20240221,092000,3194415,2190,2190,2190,2190,0
20240221,091900,3194415,2190,2190,2190,2190,0
20240221,091800,3194415,2190,2190,2190,2190,0
20240221,091700,3194415,2190,2190,2190,2190,0
20240221,091600,3194415,2190,2190,2190,2190,0
20240221,091500,3194415,2190,2190,2190,2190,0
20240221,091400,3194415,2190,2190,2190,2190,0
20240221,091300,3194415,2190,2190,2190,2190,150
20240221,091200,2865915,2175,2175,2175,2175,0
20240221,091100,2865915,2175,2175,2175,2175,0
20240221,091000,2865915,2175,2175,2175,2175,1
20240221,090900,2863740,2175,2175,2175,2175,1
20240221,090800,2861565,2175,2175,2175,2175,0
20240221,090700,2861565,2175,2175,2175,2175,1
20240221,090600,2859390,2195,2180,2195,2180,1051
20240221,090500,553780,2175,2175,2175,2175,1
20240221,090400,551605,2175,2175,2175,2175,1
20240221,090300,549430,2180,2195,2195,2180,161
20240221,090200,196200,2180,2180,2180,2180,1
20240221,090100,194020,2180,2180,2180,2180,80
20240221,090000,19620,2180,2180,2180,2180,9