KissMeData/465320/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,213300,99007600,2200,2200,2200,2200,1371
20240222,213200,99007600,2200,2200,2200,2200,0
20240222,213100,99007600,2200,2200,2200,2200,0
20240222,213000,99007600,2200,2200,2200,2200,0
20240222,212900,99007600,2200,2200,2200,2200,0
20240222,212800,99007600,2200,2200,2200,2200,0
20240222,212700,99007600,2200,2200,2200,2200,0
20240222,212600,99007600,2200,2200,2200,2200,0
20240222,212500,99007600,2200,2200,2200,2200,0
20240222,212400,99007600,2200,2200,2200,2200,0
20240222,212300,99007600,2200,2200,2200,2200,0
20240222,212200,99007600,2200,2200,2200,2200,0
20240222,212100,99007600,2200,2200,2200,2200,0
20240222,212000,99007600,2200,2200,2200,2200,0
20240222,211900,99007600,2200,2200,2200,2200,0
20240222,211800,99007600,2200,2200,2200,2200,0
20240222,211700,99007600,2200,2200,2200,2200,0
20240222,211600,99007600,2200,2200,2200,2200,0
20240222,211500,99007600,2200,2200,2200,2200,0
20240222,211400,99007600,2200,2200,2200,2200,0
20240222,211300,99007600,2200,2200,2200,2200,0
20240222,211200,99007600,2200,2200,2200,2200,0
20240222,211100,99007600,2200,2200,2200,2200,0
20240222,211000,99007600,2200,2200,2200,2200,0
20240222,210900,99007600,2200,2200,2200,2200,0
20240222,210800,99007600,2200,2200,2200,2200,0
20240222,210700,99007600,2200,2200,2200,2200,0
20240222,210600,99007600,2200,2200,2200,2200,0
20240222,210500,99007600,2200,2200,2200,2200,0
20240222,210400,99007600,2200,2200,2200,2200,0
20240222,210300,99007600,2200,2200,2200,2200,1371
20240222,210200,99007600,2200,2200,2200,2200,0
20240222,210100,99007600,2200,2200,2200,2200,0
20240222,210000,99007600,2200,2200,2200,2200,0
20240222,205900,99007600,2200,2200,2200,2200,0
20240222,205800,99007600,2200,2200,2200,2200,0
20240222,205700,99007600,2200,2200,2200,2200,0
20240222,205600,99007600,2200,2200,2200,2200,0
20240222,205500,99007600,2200,2200,2200,2200,0
20240222,205400,99007600,2200,2200,2200,2200,0
20240222,205300,99007600,2200,2200,2200,2200,0
20240222,205200,99007600,2200,2200,2200,2200,0
20240222,205100,99007600,2200,2200,2200,2200,0
20240222,205000,99007600,2200,2200,2200,2200,0
20240222,204900,99007600,2200,2200,2200,2200,0
20240222,204800,99007600,2200,2200,2200,2200,0
20240222,204700,99007600,2200,2200,2200,2200,0
20240222,204600,99007600,2200,2200,2200,2200,0
20240222,204500,99007600,2200,2200,2200,2200,0
20240222,204400,99007600,2200,2200,2200,2200,0
20240222,204300,99007600,2200,2200,2200,2200,0
20240222,204200,99007600,2200,2200,2200,2200,0
20240222,204100,99007600,2200,2200,2200,2200,0
20240222,204000,99007600,2200,2200,2200,2200,0
20240222,203900,99007600,2200,2200,2200,2200,0
20240222,203800,99007600,2200,2200,2200,2200,0
20240222,203700,99007600,2200,2200,2200,2200,0
20240222,203600,99007600,2200,2200,2200,2200,0
20240222,203500,99007600,2200,2200,2200,2200,0
20240222,203400,99007600,2200,2200,2200,2200,0
20240222,203300,99007600,2200,2200,2200,2200,1371
20240222,203200,99007600,2200,2200,2200,2200,0
20240222,203100,99007600,2200,2200,2200,2200,0
20240222,203000,99007600,2200,2200,2200,2200,0
20240222,202900,99007600,2200,2200,2200,2200,0
20240222,202800,99007600,2200,2200,2200,2200,0
20240222,202700,99007600,2200,2200,2200,2200,0
20240222,202600,99007600,2200,2200,2200,2200,0
20240222,202500,99007600,2200,2200,2200,2200,0
20240222,202400,99007600,2200,2200,2200,2200,0
20240222,202300,99007600,2200,2200,2200,2200,0
20240222,202200,99007600,2200,2200,2200,2200,0
20240222,202100,99007600,2200,2200,2200,2200,0
20240222,202000,99007600,2200,2200,2200,2200,0
20240222,201900,99007600,2200,2200,2200,2200,0
20240222,201800,99007600,2200,2200,2200,2200,0
20240222,201700,99007600,2200,2200,2200,2200,0
20240222,201600,99007600,2200,2200,2200,2200,0
20240222,201500,99007600,2200,2200,2200,2200,0
20240222,201400,99007600,2200,2200,2200,2200,0
20240222,201300,99007600,2200,2200,2200,2200,0
20240222,201200,99007600,2200,2200,2200,2200,0
20240222,201100,99007600,2200,2200,2200,2200,0
20240222,201000,99007600,2200,2200,2200,2200,0
20240222,200900,99007600,2200,2200,2200,2200,0
20240222,200800,99007600,2200,2200,2200,2200,0
20240222,200700,99007600,2200,2200,2200,2200,0
20240222,200600,99007600,2200,2200,2200,2200,0
20240222,200500,99007600,2200,2200,2200,2200,0
20240222,200400,99007600,2200,2200,2200,2200,0
20240222,200300,99007600,2200,2200,2200,2200,1371
20240222,200200,99007600,2200,2200,2200,2200,0
20240222,200100,99007600,2200,2200,2200,2200,0
20240222,200000,99007600,2200,2200,2200,2200,0
20240222,195900,99007600,2200,2200,2200,2200,0
20240222,195800,99007600,2200,2200,2200,2200,0
20240222,195700,99007600,2200,2200,2200,2200,0
20240222,195600,99007600,2200,2200,2200,2200,0
20240222,195500,99007600,2200,2200,2200,2200,0
20240222,195400,99007600,2200,2200,2200,2200,0
20240222,195300,99007600,2200,2200,2200,2200,0
20240222,195200,99007600,2200,2200,2200,2200,0
20240222,195100,99007600,2200,2200,2200,2200,0
20240222,195000,99007600,2200,2200,2200,2200,0
20240222,194900,99007600,2200,2200,2200,2200,0
20240222,194800,99007600,2200,2200,2200,2200,0
20240222,194700,99007600,2200,2200,2200,2200,0
20240222,194600,99007600,2200,2200,2200,2200,0
20240222,194500,99007600,2200,2200,2200,2200,0
20240222,194400,99007600,2200,2200,2200,2200,0
20240222,194300,99007600,2200,2200,2200,2200,0
20240222,194200,99007600,2200,2200,2200,2200,0
20240222,194100,99007600,2200,2200,2200,2200,0
20240222,194000,99007600,2200,2200,2200,2200,0
20240222,193900,99007600,2200,2200,2200,2200,0
20240222,193800,99007600,2200,2200,2200,2200,0
20240222,193700,99007600,2200,2200,2200,2200,0
20240222,193600,99007600,2200,2200,2200,2200,0
20240222,193500,99007600,2200,2200,2200,2200,0
20240222,193400,99007600,2200,2200,2200,2200,0
20240222,193300,99007600,2200,2200,2200,2200,1371
20240222,193200,99007600,2200,2200,2200,2200,0
20240222,193100,99007600,2200,2200,2200,2200,0
20240222,193000,99007600,2200,2200,2200,2200,0
20240222,192900,99007600,2200,2200,2200,2200,0
20240222,192800,99007600,2200,2200,2200,2200,0
20240222,192700,99007600,2200,2200,2200,2200,0
20240222,192600,99007600,2200,2200,2200,2200,0
20240222,192500,99007600,2200,2200,2200,2200,0
20240222,192400,99007600,2200,2200,2200,2200,0
20240222,192300,99007600,2200,2200,2200,2200,0
20240222,192200,99007600,2200,2200,2200,2200,0
20240222,192100,99007600,2200,2200,2200,2200,0
20240222,192000,99007600,2200,2200,2200,2200,0
20240222,191900,99007600,2200,2200,2200,2200,0
20240222,191800,99007600,2200,2200,2200,2200,0
20240222,191700,99007600,2200,2200,2200,2200,0
20240222,191600,99007600,2200,2200,2200,2200,0
20240222,191500,99007600,2200,2200,2200,2200,0
20240222,191400,99007600,2200,2200,2200,2200,0
20240222,191300,99007600,2200,2200,2200,2200,0
20240222,191200,99007600,2200,2200,2200,2200,0
20240222,191100,99007600,2200,2200,2200,2200,0
20240222,191000,99007600,2200,2200,2200,2200,0
20240222,190900,99007600,2200,2200,2200,2200,0
20240222,190800,99007600,2200,2200,2200,2200,0
20240222,190700,99007600,2200,2200,2200,2200,0
20240222,190600,99007600,2200,2200,2200,2200,0
20240222,190500,99007600,2200,2200,2200,2200,0
20240222,190400,99007600,2200,2200,2200,2200,0
20240222,190300,99007600,2200,2200,2200,2200,1371
20240222,190200,99007600,2200,2200,2200,2200,0
20240222,190100,99007600,2200,2200,2200,2200,0
20240222,190000,99007600,2200,2200,2200,2200,0
20240222,185900,99007600,2200,2200,2200,2200,0
20240222,185800,99007600,2200,2200,2200,2200,0
20240222,185700,99007600,2200,2200,2200,2200,0
20240222,185600,99007600,2200,2200,2200,2200,0
20240222,185500,99007600,2200,2200,2200,2200,0
20240222,185400,99007600,2200,2200,2200,2200,0
20240222,185300,99007600,2200,2200,2200,2200,0
20240222,185200,99007600,2200,2200,2200,2200,0
20240222,185100,99007600,2200,2200,2200,2200,0
20240222,185000,99007600,2200,2200,2200,2200,0
20240222,184900,99007600,2200,2200,2200,2200,0
20240222,184800,99007600,2200,2200,2200,2200,0
20240222,184700,99007600,2200,2200,2200,2200,0
20240222,184600,99007600,2200,2200,2200,2200,0
20240222,184500,99007600,2200,2200,2200,2200,0
20240222,184400,99007600,2200,2200,2200,2200,0
20240222,184300,99007600,2200,2200,2200,2200,0
20240222,184200,99007600,2200,2200,2200,2200,0
20240222,184100,99007600,2200,2200,2200,2200,0
20240222,184000,99007600,2200,2200,2200,2200,0
20240222,183900,99007600,2200,2200,2200,2200,0
20240222,183800,99007600,2200,2200,2200,2200,0
20240222,183700,99007600,2200,2200,2200,2200,0
20240222,183600,99007600,2200,2200,2200,2200,0
20240222,183500,99007600,2200,2200,2200,2200,0
20240222,183400,99007600,2200,2200,2200,2200,0
20240222,183300,99007600,2200,2200,2200,2200,1371
20240222,183200,99007600,2200,2200,2200,2200,0
20240222,183100,99007600,2200,2200,2200,2200,0
20240222,183000,99007600,2200,2200,2200,2200,0
20240222,182900,99007600,2200,2200,2200,2200,0
20240222,182800,99007600,2200,2200,2200,2200,0
20240222,182700,99007600,2200,2200,2200,2200,0
20240222,182600,99007600,2200,2200,2200,2200,0
20240222,182500,99007600,2200,2200,2200,2200,0
20240222,182400,99007600,2200,2200,2200,2200,0
20240222,182300,99007600,2200,2200,2200,2200,0
20240222,182200,99007600,2200,2200,2200,2200,0
20240222,182100,99007600,2200,2200,2200,2200,0
20240222,182000,99007600,2200,2200,2200,2200,0
20240222,181900,99007600,2200,2200,2200,2200,0
20240222,181800,99007600,2200,2200,2200,2200,0
20240222,181700,99007600,2200,2200,2200,2200,0
20240222,181600,99007600,2200,2200,2200,2200,0
20240222,181500,99007600,2200,2200,2200,2200,0
20240222,181400,99007600,2200,2200,2200,2200,0
20240222,181300,99007600,2200,2200,2200,2200,0
20240222,181200,99007600,2200,2200,2200,2200,0
20240222,181100,99007600,2200,2200,2200,2200,0
20240222,181000,99007600,2200,2200,2200,2200,0
20240222,180900,99007600,2200,2200,2200,2200,0
20240222,180800,99007600,2200,2200,2200,2200,0
20240222,180700,99007600,2200,2200,2200,2200,0
20240222,180600,99007600,2200,2200,2200,2200,0
20240222,180500,99007600,2200,2200,2200,2200,0
20240222,180400,99007600,2200,2200,2200,2200,0
20240222,180300,99007600,2200,2200,2200,2200,1371
20240222,180200,99007600,2200,2200,2200,2200,0
20240222,180100,99007600,2200,2200,2200,2200,0
20240222,180000,99007600,2200,2200,2200,2200,0
20240222,175900,99007600,2200,2200,2200,2200,0
20240222,175800,99007600,2200,2200,2200,2200,0
20240222,175700,99007600,2200,2200,2200,2200,0
20240222,175600,99007600,2200,2200,2200,2200,0
20240222,175500,99007600,2200,2200,2200,2200,0
20240222,175400,99007600,2200,2200,2200,2200,0
20240222,175300,99007600,2200,2200,2200,2200,0
20240222,175200,99007600,2200,2200,2200,2200,0
20240222,175100,99007600,2200,2200,2200,2200,0
20240222,175000,99007600,2200,2200,2200,2200,0
20240222,174900,99007600,2200,2200,2200,2200,0
20240222,174800,99007600,2200,2200,2200,2200,0
20240222,174700,99007600,2200,2200,2200,2200,0
20240222,174600,99007600,2200,2200,2200,2200,0
20240222,174500,99007600,2200,2200,2200,2200,0
20240222,174400,99007600,2200,2200,2200,2200,0
20240222,174300,99007600,2200,2200,2200,2200,0
20240222,174200,99007600,2200,2200,2200,2200,0
20240222,174100,99007600,2200,2200,2200,2200,0
20240222,174000,99007600,2200,2200,2200,2200,0
20240222,173900,99007600,2200,2200,2200,2200,0
20240222,173800,99007600,2200,2200,2200,2200,0
20240222,173700,99007600,2200,2200,2200,2200,0
20240222,173600,99007600,2200,2200,2200,2200,0
20240222,173500,99007600,2200,2200,2200,2200,0
20240222,173400,99007600,2200,2200,2200,2200,0
20240222,173300,99007600,2200,2200,2200,2200,1371
20240222,173200,99007600,2200,2200,2200,2200,0
20240222,173100,99007600,2200,2200,2200,2200,0
20240222,173000,99007600,2200,2200,2200,2200,0
20240222,172900,99007600,2200,2200,2200,2200,0
20240222,172800,99007600,2200,2200,2200,2200,0
20240222,172700,99007600,2200,2200,2200,2200,0
20240222,172600,99007600,2200,2200,2200,2200,0
20240222,172500,99007600,2200,2200,2200,2200,0
20240222,172400,99007600,2200,2200,2200,2200,0
20240222,172300,99007600,2200,2200,2200,2200,0
20240222,172200,99007600,2200,2200,2200,2200,0
20240222,172100,99007600,2200,2200,2200,2200,0
20240222,172000,99007600,2200,2200,2200,2200,0
20240222,171900,99007600,2200,2200,2200,2200,0
20240222,171800,99007600,2200,2200,2200,2200,0
20240222,171700,99007600,2200,2200,2200,2200,0
20240222,171600,99007600,2200,2200,2200,2200,0
20240222,171500,99007600,2200,2200,2200,2200,0
20240222,171400,99007600,2200,2200,2200,2200,0
20240222,171300,99007600,2200,2200,2200,2200,0
20240222,171200,99007600,2200,2200,2200,2200,0
20240222,171100,99007600,2200,2200,2200,2200,0
20240222,171000,99007600,2200,2200,2200,2200,0
20240222,170900,99007600,2200,2200,2200,2200,0
20240222,170800,99007600,2200,2200,2200,2200,0
20240222,170700,99007600,2200,2200,2200,2200,0
20240222,170600,99007600,2200,2200,2200,2200,0
20240222,170500,99007600,2200,2200,2200,2200,0
20240222,170400,99007600,2200,2200,2200,2200,0
20240222,170300,99007600,2200,2200,2200,2200,1371
20240222,170200,99007600,2200,2200,2200,2200,0
20240222,170100,99007600,2200,2200,2200,2200,0
20240222,170000,99007600,2200,2200,2200,2200,0
20240222,165900,99007600,2200,2200,2200,2200,0
20240222,165800,99007600,2200,2200,2200,2200,0
20240222,165700,99007600,2200,2200,2200,2200,0
20240222,165600,99007600,2200,2200,2200,2200,0
20240222,165500,99007600,2200,2200,2200,2200,0
20240222,165400,99007600,2200,2200,2200,2200,0
20240222,165300,99007600,2200,2200,2200,2200,0
20240222,165200,99007600,2200,2200,2200,2200,0
20240222,165100,99007600,2200,2200,2200,2200,0
20240222,165000,99007600,2200,2200,2200,2200,0
20240222,164900,99007600,2200,2200,2200,2200,0
20240222,164800,99007600,2200,2200,2200,2200,0
20240222,164700,99007600,2200,2200,2200,2200,0
20240222,164600,99007600,2200,2200,2200,2200,0
20240222,164500,99007600,2200,2200,2200,2200,0
20240222,164400,99007600,2200,2200,2200,2200,0
20240222,164300,99007600,2200,2200,2200,2200,0
20240222,164200,99007600,2200,2200,2200,2200,0
20240222,164100,99007600,2200,2200,2200,2200,0
20240222,164000,99007600,2200,2200,2200,2200,0
20240222,163900,99007600,2200,2200,2200,2200,0
20240222,163800,99007600,2200,2200,2200,2200,0
20240222,163700,99007600,2200,2200,2200,2200,0
20240222,163600,99007600,2200,2200,2200,2200,0
20240222,163500,99007600,2200,2200,2200,2200,0
20240222,163400,99007600,2200,2200,2200,2200,0
20240222,163300,99007600,2200,2200,2200,2200,1371
20240222,163200,99007600,2200,2200,2200,2200,0
20240222,163100,99007600,2200,2200,2200,2200,0
20240222,163000,99007600,2200,2200,2200,2200,0
20240222,162900,99007600,2200,2200,2200,2200,0
20240222,162800,99007600,2200,2200,2200,2200,0
20240222,162700,99007600,2200,2200,2200,2200,0
20240222,162600,99007600,2200,2200,2200,2200,0
20240222,162500,99007600,2200,2200,2200,2200,0
20240222,162400,99007600,2200,2200,2200,2200,0
20240222,162300,99007600,2200,2200,2200,2200,0
20240222,162200,99007600,2200,2200,2200,2200,0
20240222,162100,99007600,2200,2200,2200,2200,0
20240222,162000,99007600,2200,2200,2200,2200,0
20240222,161900,99007600,2200,2200,2200,2200,0
20240222,161800,99007600,2200,2200,2200,2200,0
20240222,161700,99007600,2200,2200,2200,2200,0
20240222,161600,99007600,2200,2200,2200,2200,0
20240222,161500,99007600,2200,2200,2200,2200,0
20240222,161400,99007600,2200,2200,2200,2200,0
20240222,161300,99007600,2200,2200,2200,2200,0
20240222,161200,99007600,2200,2200,2200,2200,0
20240222,161100,99007600,2200,2200,2200,2200,0
20240222,161000,99007600,2200,2200,2200,2200,0
20240222,160900,99007600,2200,2200,2200,2200,0
20240222,160800,99007600,2200,2200,2200,2200,0
20240222,160700,99007600,2200,2200,2200,2200,0
20240222,160600,99007600,2200,2200,2200,2200,0
20240222,160500,99007600,2200,2200,2200,2200,0
20240222,160400,99007600,2200,2200,2200,2200,0
20240222,160300,99007600,2200,2200,2200,2200,1371
20240222,160200,99007600,2200,2200,2200,2200,0
20240222,160100,99007600,2200,2200,2200,2200,0
20240222,160000,99007600,2200,2200,2200,2200,0
20240222,155900,99007600,2200,2200,2200,2200,0
20240222,155800,99007600,2200,2200,2200,2200,0
20240222,155700,99007600,2200,2200,2200,2200,0
20240222,155600,99007600,2200,2200,2200,2200,0
20240222,155500,99007600,2200,2200,2200,2200,0
20240222,155400,99007600,2200,2200,2200,2200,0
20240222,155300,99007600,2200,2200,2200,2200,0
20240222,155200,99007600,2200,2200,2200,2200,0
20240222,155100,99007600,2200,2200,2200,2200,0
20240222,155000,99007600,2200,2200,2200,2200,0
20240222,154900,99007600,2200,2200,2200,2200,0
20240222,154800,99007600,2200,2200,2200,2200,0
20240222,154700,99007600,2200,2200,2200,2200,0
20240222,154600,99007600,2200,2200,2200,2200,0
20240222,154500,99007600,2200,2200,2200,2200,0
20240222,154400,99007600,2200,2200,2200,2200,0
20240222,154300,99007600,2200,2200,2200,2200,0
20240222,154200,99007600,2200,2200,2200,2200,0
20240222,154100,99007600,2200,2200,2200,2200,0
20240222,154000,99007600,2200,2200,2200,2200,0
20240222,153900,99007600,2200,2200,2200,2200,0
20240222,153800,99007600,2200,2200,2200,2200,0
20240222,153700,99007600,2200,2200,2200,2200,0
20240222,153600,99007600,2200,2200,2200,2200,0
20240222,153500,99007600,2200,2200,2200,2200,0
20240222,153400,99007600,2200,2200,2200,2200,0
20240222,153300,99007600,2200,2200,2200,2200,1371
20240222,153200,99007600,2200,2200,2200,2200,0
20240222,153100,99007600,2200,2200,2200,2200,0
20240222,153000,99007600,2200,2200,2200,2200,1371
20240222,152900,95991400,2190,2190,2190,2190,0
20240222,152800,95991400,2190,2190,2190,2190,0
20240222,152700,95991400,2190,2190,2190,2190,0
20240222,152600,95991400,2190,2190,2190,2190,0
20240222,152500,95991400,2190,2190,2190,2190,0
20240222,152400,95991400,2190,2190,2190,2190,0
20240222,152300,95991400,2190,2190,2190,2190,0
20240222,152200,95991400,2190,2190,2190,2190,0
20240222,152100,95991400,2190,2190,2190,2190,0
20240222,152000,95991400,2190,2190,2190,2190,0
20240222,151900,95991400,2190,2190,2200,2190,649
20240222,151800,94569990,2190,2190,2190,2190,0
20240222,151700,94569990,2190,2190,2190,2190,2
20240222,151600,94565610,2190,2190,2190,2190,0
20240222,151500,94565610,2190,2190,2190,2190,0
20240222,151400,94565610,2190,2190,2190,2190,0
20240222,151300,94565610,2190,2190,2190,2190,0
20240222,151200,94565610,2190,2190,2190,2190,0
20240222,151100,94565610,2190,2190,2190,2190,0
20240222,151000,94565610,2190,2190,2190,2190,0
20240222,150900,94565610,2190,2190,2190,2190,0
20240222,150800,94565610,2190,2190,2190,2190,0
20240222,150700,94565610,2190,2190,2190,2190,4
20240222,150600,94556850,2190,2190,2190,2190,0
20240222,150500,94556850,2190,2190,2190,2190,0
20240222,150400,94556850,2190,2190,2190,2190,0
20240222,150300,94556850,2190,2190,2190,2190,0
20240222,150200,94556850,2190,2190,2190,2190,0
20240222,150100,94556850,2190,2190,2190,2190,0
20240222,150000,94556850,2190,2190,2190,2190,0
20240222,145900,94556850,2190,2190,2190,2190,0
20240222,145800,94556850,2190,2200,2200,2190,5
20240222,145700,94545860,2200,2200,2200,2200,0
20240222,145600,94545860,2200,2200,2200,2200,0
20240222,145500,94545860,2200,2200,2200,2200,0
20240222,145400,94545860,2200,2200,2200,2200,0
20240222,145300,94545860,2200,2200,2200,2200,0
20240222,145200,94545860,2200,2200,2200,2200,0
20240222,145100,94545860,2200,2200,2200,2200,0
20240222,145000,94545860,2200,2200,2200,2200,0
20240222,144900,94545860,2200,2200,2200,2200,0
20240222,144800,94545860,2200,2200,2200,2200,86
20240222,144700,94356660,2200,2200,2200,2200,200
20240222,144600,93916660,2200,2200,2200,2200,365
20240222,144500,93113660,2200,2200,2200,2200,200
20240222,144400,92673660,2200,2200,2200,2200,900
20240222,144300,90693660,2200,2200,2200,2200,500
20240222,144200,89593660,2200,2200,2200,2200,166
20240222,144100,89228460,2205,2205,2205,2205,0
20240222,144000,89228460,2205,2205,2205,2205,0
20240222,143900,89228460,2205,2205,2205,2205,0
20240222,143800,89228460,2205,2200,2205,2200,469
20240222,143700,88196140,2200,2200,2200,2200,400
20240222,143600,87316140,2200,2200,2200,2200,200
20240222,143500,86876140,2200,2200,2200,2200,366
20240222,143400,86070940,2200,2200,2200,2200,200
20240222,143300,85630940,2200,2200,2200,2200,200
20240222,143200,85190940,2200,2200,2200,2200,200
20240222,143100,84750940,2200,2200,2200,2200,565
20240222,143000,83507940,2200,2200,2200,2200,200
20240222,142900,83067940,2200,2200,2200,2200,200
20240222,142800,82627940,2200,2200,2200,2200,200
20240222,142700,82187940,2200,2200,2200,2200,366
20240222,142600,81382740,2200,2200,2200,2200,200
20240222,142500,80942740,2200,2200,2200,2200,200
20240222,142400,80502740,2200,2200,2200,2200,400
20240222,142300,79622740,2200,2200,2200,2200,365
20240222,142200,78819740,2200,2200,2200,2200,200
20240222,142100,78379740,2200,2200,2200,2200,200
20240222,142000,77939740,2200,2200,2200,2200,200
20240222,141900,77499740,2200,2200,2200,2200,240
20240222,141800,76971740,2200,2200,2200,2200,400
20240222,141700,76091740,2200,2200,2200,2200,2600
20240222,141600,70371740,2200,2200,2200,2200,4000
20240222,141500,61571740,2210,2200,2210,2200,13313
20240222,141400,32283040,2200,2200,2200,2200,0
20240222,141300,32283040,2200,2200,2200,2200,0
20240222,141200,32283040,2200,2200,2200,2200,0
20240222,141100,32283040,2200,2200,2200,2200,0
20240222,141000,32283040,2200,2200,2200,2200,0
20240222,140900,32283040,2200,2200,2200,2200,0
20240222,140800,32283040,2200,2200,2200,2200,0
20240222,140700,32283040,2200,2200,2200,2200,0
20240222,140600,32283040,2200,2200,2200,2200,0
20240222,140500,32283040,2200,2200,2200,2200,0
20240222,140400,32283040,2200,2200,2200,2200,0
20240222,140300,32283040,2200,2200,2200,2200,0
20240222,140200,32283040,2200,2200,2200,2200,0
20240222,140100,32283040,2200,2200,2200,2200,0
20240222,140000,32283040,2200,2200,2200,2200,0
20240222,135900,32283040,2200,2200,2200,2200,0
20240222,135800,32283040,2200,2200,2200,2200,0
20240222,135700,32283040,2200,2200,2200,2200,0
20240222,135600,32283040,2200,2200,2200,2200,0
20240222,135500,32283040,2200,2200,2200,2200,0
20240222,135400,32283040,2200,2200,2200,2200,0
20240222,135300,32283040,2200,2200,2200,2200,1
20240222,135200,32280840,2200,2200,2200,2200,0
20240222,135100,32280840,2200,2200,2200,2200,0
20240222,135000,32280840,2200,2200,2200,2200,0
20240222,134900,32280840,2200,2200,2200,2200,0
20240222,134800,32280840,2200,2200,2200,2200,2197
20240222,134700,27447440,2195,2195,2195,2195,0
20240222,134600,27447440,2195,2195,2195,2195,0
20240222,134500,27447440,2195,2195,2195,2195,0
20240222,134400,27447440,2195,2195,2195,2195,0
20240222,134300,27447440,2195,2195,2195,2195,0
20240222,134200,27447440,2195,2195,2195,2195,0
20240222,134100,27447440,2195,2195,2195,2195,0
20240222,134000,27447440,2195,2195,2195,2195,0
20240222,133900,27447440,2195,2195,2195,2195,0
20240222,133800,27447440,2195,2195,2195,2195,0
20240222,133700,27447440,2195,2195,2195,2195,1135
20240222,133600,24956115,2190,2190,2190,2190,0
20240222,133500,24956115,2190,2190,2190,2190,100
20240222,133400,24737115,2190,2190,2190,2190,0
20240222,133300,24737115,2190,2190,2190,2190,0
20240222,133200,24737115,2190,2190,2190,2190,0
20240222,133100,24737115,2190,2190,2190,2190,0
20240222,133000,24737115,2190,2190,2190,2190,0
20240222,132900,24737115,2190,2190,2190,2190,0
20240222,132800,24737115,2190,2190,2190,2190,0
20240222,132700,24737115,2190,2190,2190,2190,0
20240222,132600,24737115,2190,2190,2190,2190,0
20240222,132500,24737115,2190,2190,2190,2190,0
20240222,132400,24737115,2190,2190,2190,2190,0
20240222,132300,24737115,2190,2190,2190,2190,0
20240222,132200,24737115,2190,2190,2190,2190,0
20240222,132100,24737115,2190,2190,2190,2190,0
20240222,132000,24737115,2190,2190,2190,2190,0
20240222,131900,24737115,2190,2190,2190,2190,0
20240222,131800,24737115,2190,2190,2190,2190,0
20240222,131700,24737115,2190,2190,2190,2190,0
20240222,131600,24737115,2190,2190,2190,2190,0
20240222,131500,24737115,2190,2190,2190,2190,0
20240222,131400,24737115,2190,2190,2190,2190,0
20240222,131300,24737115,2190,2190,2190,2190,0
20240222,131200,24737115,2190,2190,2190,2190,0
20240222,131100,24737115,2190,2190,2190,2190,0
20240222,131000,24737115,2190,2190,2190,2190,0
20240222,130900,24737115,2190,2190,2190,2190,0
20240222,130800,24737115,2190,2190,2190,2190,0
20240222,130700,24737115,2190,2190,2190,2190,0
20240222,130600,24737115,2190,2190,2190,2190,0
20240222,130500,24737115,2190,2190,2190,2190,0
20240222,130400,24737115,2190,2190,2190,2190,0
20240222,130300,24737115,2190,2190,2190,2190,0
20240222,130200,24737115,2190,2190,2190,2190,0
20240222,130100,24737115,2190,2190,2190,2190,0
20240222,130000,24737115,2190,2190,2190,2190,0
20240222,125900,24737115,2190,2190,2190,2190,0
20240222,125800,24737115,2190,2190,2190,2190,0
20240222,125700,24737115,2190,2190,2190,2190,0
20240222,125600,24737115,2190,2190,2190,2190,0
20240222,125500,24737115,2190,2190,2190,2190,0
20240222,125400,24737115,2190,2190,2190,2190,0
20240222,125300,24737115,2190,2190,2190,2190,0
20240222,125200,24737115,2190,2190,2190,2190,0
20240222,125100,24737115,2190,2190,2190,2190,0
20240222,125000,24737115,2190,2190,2190,2190,0
20240222,124900,24737115,2190,2190,2190,2190,0
20240222,124800,24737115,2190,2190,2190,2190,0
20240222,124700,24737115,2190,2190,2190,2190,0
20240222,124600,24737115,2190,2190,2190,2190,0
20240222,124500,24737115,2190,2190,2190,2190,0
20240222,124400,24737115,2190,2190,2190,2190,0
20240222,124300,24737115,2190,2190,2190,2190,13
20240222,124200,24708645,2190,2190,2190,2190,13
20240222,124100,24680175,2185,2185,2185,2185,0
20240222,124000,24680175,2185,2185,2185,2185,0
20240222,123900,24680175,2185,2185,2185,2185,0
20240222,123800,24680175,2185,2185,2185,2185,0
20240222,123700,24680175,2185,2185,2185,2185,0
20240222,123600,24680175,2185,2185,2185,2185,0
20240222,123500,24680175,2185,2185,2185,2185,1
20240222,123400,24677990,2185,2185,2185,2185,0
20240222,123300,24677990,2185,2185,2185,2185,6
20240222,123200,24664880,2185,2185,2185,2185,3
20240222,123100,24658325,2185,2185,2185,2185,0
20240222,123000,24658325,2185,2185,2185,2185,0
20240222,122900,24658325,2185,2185,2185,2185,476
20240222,122800,23618265,2190,2190,2190,2190,0
20240222,122700,23618265,2190,2190,2190,2190,524
20240222,122600,22470705,2190,2190,2190,2190,0
20240222,122500,22470705,2190,2190,2190,2190,0
20240222,122400,22470705,2190,2190,2190,2190,0
20240222,122300,22470705,2190,2190,2190,2190,0
20240222,122200,22470705,2190,2190,2190,2190,0
20240222,122100,22470705,2190,2190,2190,2190,0
20240222,122000,22470705,2190,2190,2190,2190,0
20240222,121900,22470705,2190,2190,2190,2190,0
20240222,121800,22470705,2190,2190,2190,2190,0
20240222,121700,22470705,2190,2190,2190,2190,0
20240222,121600,22470705,2190,2190,2190,2190,0
20240222,121500,22470705,2190,2190,2190,2190,0
20240222,121400,22470705,2190,2190,2190,2190,0
20240222,121300,22470705,2190,2190,2190,2190,0
20240222,121200,22470705,2190,2190,2190,2190,1
20240222,121100,22468515,2190,2190,2190,2190,0
20240222,121000,22468515,2190,2190,2190,2190,0
20240222,120900,22468515,2190,2190,2190,2190,0
20240222,120800,22468515,2190,2190,2190,2190,0
20240222,120700,22468515,2190,2190,2190,2190,0
20240222,120600,22468515,2190,2190,2190,2190,0
20240222,120500,22468515,2190,2190,2190,2190,0
20240222,120400,22468515,2190,2190,2190,2190,0
20240222,120300,22468515,2190,2190,2190,2190,0
20240222,120200,22468515,2190,2190,2190,2190,0
20240222,120100,22468515,2190,2190,2190,2190,0
20240222,120000,22468515,2190,2190,2190,2190,0
20240222,115900,22468515,2190,2190,2190,2190,0
20240222,115800,22468515,2190,2190,2190,2190,0
20240222,115700,22468515,2190,2190,2190,2190,0
20240222,115600,22468515,2190,2190,2190,2190,0
20240222,115500,22468515,2190,2190,2190,2190,0
20240222,115400,22468515,2190,2190,2190,2190,0
20240222,115300,22468515,2190,2190,2190,2190,0
20240222,115200,22468515,2190,2190,2190,2190,1
20240222,115100,22466325,2190,2190,2190,2190,1
20240222,115000,22464135,2190,2190,2190,2190,0
20240222,114900,22464135,2190,2190,2190,2190,4
20240222,114800,22455375,2190,2190,2190,2190,1
20240222,114700,22453185,2195,2195,2195,2195,0
20240222,114600,22453185,2195,2195,2195,2195,0
20240222,114500,22453185,2195,2195,2195,2195,0
20240222,114400,22453185,2195,2195,2195,2195,0
20240222,114300,22453185,2195,2195,2195,2195,0
20240222,114200,22453185,2195,2195,2195,2195,0
20240222,114100,22453185,2195,2195,2195,2195,0
20240222,114000,22453185,2195,2195,2195,2195,0
20240222,113900,22453185,2195,2195,2195,2195,0
20240222,113800,22453185,2195,2195,2195,2195,0
20240222,113700,22453185,2195,2195,2195,2195,0
20240222,113600,22453185,2195,2195,2195,2195,0
20240222,113500,22453185,2195,2195,2195,2195,5
20240222,113400,22442210,2195,2195,2195,2195,9
20240222,113300,22422455,2195,2195,2195,2195,258
20240222,113200,21856145,2195,2195,2195,2195,0
20240222,113100,21856145,2195,2195,2195,2195,5
20240222,113000,21845170,2195,2195,2195,2195,0
20240222,112900,21845170,2195,2195,2195,2195,0
20240222,112800,21845170,2195,2195,2195,2195,0
20240222,112700,21845170,2195,2195,2195,2195,0
20240222,112600,21845170,2195,2195,2195,2195,229
20240222,112500,21342515,2190,2190,2190,2190,0
20240222,112400,21342515,2190,2190,2190,2190,0
20240222,112300,21342515,2190,2190,2190,2190,0
20240222,112200,21342515,2190,2190,2190,2190,0
20240222,112100,21342515,2190,2190,2190,2190,0
20240222,112000,21342515,2190,2190,2190,2190,0
20240222,111900,21342515,2190,2190,2190,2190,0
20240222,111800,21342515,2190,2190,2190,2190,50
20240222,111700,21233015,2195,2195,2195,2195,0
20240222,111600,21233015,2195,2195,2195,2195,0
20240222,111500,21233015,2195,2195,2195,2195,0
20240222,111400,21233015,2195,2195,2195,2195,0
20240222,111300,21233015,2195,2195,2195,2195,0
20240222,111200,21233015,2195,2195,2195,2195,0
20240222,111100,21233015,2195,2195,2195,2195,0
20240222,111000,21233015,2195,2195,2195,2195,0
20240222,110900,21233015,2195,2195,2195,2195,20
20240222,110800,21189115,2190,2190,2190,2190,0
20240222,110700,21189115,2190,2190,2190,2190,0
20240222,110600,21189115,2190,2190,2190,2190,0
20240222,110500,21189115,2190,2190,2190,2190,34
20240222,110400,21114655,2190,2190,2190,2190,0
20240222,110300,21114655,2190,2190,2190,2190,0
20240222,110200,21114655,2190,2190,2190,2190,0
20240222,110100,21114655,2190,2190,2190,2190,0
20240222,110000,21114655,2190,2190,2190,2190,0
20240222,105900,21114655,2190,2190,2190,2190,0
20240222,105800,21114655,2190,2190,2190,2190,0
20240222,105700,21114655,2190,2190,2190,2190,0
20240222,105600,21114655,2190,2190,2190,2190,0
20240222,105500,21114655,2190,2190,2190,2190,0
20240222,105400,21114655,2190,2190,2190,2190,0
20240222,105300,21114655,2190,2190,2190,2190,0
20240222,105200,21114655,2190,2190,2190,2190,0
20240222,105100,21114655,2190,2190,2190,2190,0
20240222,105000,21114655,2190,2190,2190,2190,0
20240222,104900,21114655,2190,2190,2190,2190,0
20240222,104800,21114655,2190,2190,2190,2190,0
20240222,104700,21114655,2190,2190,2190,2190,0
20240222,104600,21114655,2190,2190,2190,2190,0
20240222,104500,21114655,2190,2190,2190,2190,0
20240222,104400,21114655,2190,2190,2190,2190,0
20240222,104300,21114655,2190,2190,2190,2190,0
20240222,104200,21114655,2190,2190,2190,2190,0
20240222,104100,21114655,2190,2190,2190,2190,0
20240222,104000,21114655,2190,2190,2190,2190,0
20240222,103900,21114655,2190,2190,2190,2190,0
20240222,103800,21114655,2190,2190,2190,2190,0
20240222,103700,21114655,2190,2190,2190,2190,0
20240222,103600,21114655,2190,2190,2190,2190,0
20240222,103500,21114655,2190,2190,2190,2190,0
20240222,103400,21114655,2190,2190,2190,2190,0
20240222,103300,21114655,2190,2190,2190,2190,0
20240222,103200,21114655,2190,2190,2190,2190,2
20240222,103100,21110275,2195,2195,2195,2195,0
20240222,103000,21110275,2195,2195,2195,2195,0
20240222,102900,21110275,2195,2195,2195,2195,0
20240222,102800,21110275,2195,2195,2195,2195,0
20240222,102700,21110275,2195,2195,2195,2195,0
20240222,102600,21110275,2195,2195,2195,2195,0
20240222,102500,21110275,2195,2195,2195,2195,0
20240222,102400,21110275,2195,2195,2195,2195,0
20240222,102300,21110275,2195,2195,2195,2195,0
20240222,102200,21110275,2195,2195,2195,2195,0
20240222,102100,21110275,2195,2195,2195,2195,0
20240222,102000,21110275,2195,2195,2195,2195,500
20240222,101900,20012775,2190,2190,2190,2190,0
20240222,101800,20012775,2190,2190,2190,2190,0
20240222,101700,20012775,2190,2190,2190,2190,12
20240222,101600,19986495,2190,2190,2190,2190,1
20240222,101500,19984305,2190,2190,2190,2190,0
20240222,101400,19984305,2190,2190,2190,2190,365
20240222,101300,19184955,2190,2190,2190,2190,1
20240222,101200,19182765,2190,2190,2190,2190,0
20240222,101100,19182765,2190,2190,2190,2190,8
20240222,101000,19165245,2190,2190,2190,2190,8
20240222,100900,19147725,2190,2190,2190,2190,0
20240222,100800,19147725,2190,2190,2190,2190,0
20240222,100700,19147725,2190,2190,2190,2190,0
20240222,100600,19147725,2190,2190,2190,2190,0
20240222,100500,19147725,2190,2190,2190,2190,0
20240222,100400,19147725,2190,2190,2190,2190,0
20240222,100300,19147725,2190,2190,2190,2190,0
20240222,100200,19147725,2190,2190,2190,2190,0
20240222,100100,19147725,2190,2190,2190,2190,0
20240222,100000,19147725,2190,2190,2190,2190,0
20240222,095900,19147725,2190,2190,2190,2190,0
20240222,095800,19147725,2190,2190,2190,2190,0
20240222,095700,19147725,2190,2190,2190,2190,0
20240222,095600,19147725,2190,2190,2190,2190,0
20240222,095500,19147725,2190,2190,2190,2190,0
20240222,095400,19147725,2190,2190,2190,2190,0
20240222,095300,19147725,2190,2190,2190,2190,2000
20240222,095200,14767725,2190,2190,2190,2190,0
20240222,095100,14767725,2190,2190,2190,2190,4
20240222,095000,14758965,2190,2190,2190,2190,0
20240222,094900,14758965,2190,2190,2190,2190,4878
20240222,094800,4076145,2190,2190,2190,2190,0
20240222,094700,4076145,2190,2190,2190,2190,1
20240222,094600,4073955,2190,2190,2190,2190,3
20240222,094500,4067385,2190,2190,2190,2190,1
20240222,094400,4065195,2190,2190,2190,2190,401
20240222,094300,3187005,2190,2190,2190,2190,1
20240222,094200,3184815,2190,2190,2190,2190,0
20240222,094100,3184815,2190,2190,2190,2190,0
20240222,094000,3184815,2190,2190,2190,2190,0
20240222,093900,3184815,2190,2190,2190,2190,1
20240222,093800,3182625,2190,2195,2195,2190,2
20240222,093700,3178240,2190,2190,2190,2190,0
20240222,093600,3178240,2190,2190,2190,2190,0
20240222,093500,3178240,2190,2190,2190,2190,0
20240222,093400,3178240,2190,2190,2190,2190,0
20240222,093300,3178240,2190,2190,2190,2190,217
20240222,093200,2703010,2195,2195,2195,2195,0
20240222,093100,2703010,2195,2195,2195,2195,0
20240222,093000,2703010,2195,2195,2195,2195,0
20240222,092900,2703010,2195,2195,2195,2195,10
20240222,092800,2681060,2195,2195,2195,2195,0
20240222,092700,2681060,2195,2195,2195,2195,0
20240222,092600,2681060,2195,2195,2195,2195,0
20240222,092500,2681060,2195,2195,2195,2195,0
20240222,092400,2681060,2195,2195,2195,2195,0
20240222,092300,2681060,2195,2195,2195,2195,0
20240222,092200,2681060,2195,2195,2195,2195,0
20240222,092100,2681060,2195,2195,2195,2195,0
20240222,092000,2681060,2195,2195,2195,2195,0
20240222,091900,2681060,2195,2190,2195,2190,4
20240222,091800,2672285,2190,2190,2190,2190,0
20240222,091700,2672285,2190,2190,2190,2190,0
20240222,091600,2672285,2190,2190,2190,2190,0
20240222,091500,2672285,2190,2190,2190,2190,1
20240222,091400,2670095,2190,2190,2190,2190,43
20240222,091300,2575925,2190,2190,2190,2190,50
20240222,091200,2466425,2190,2190,2190,2190,0
20240222,091100,2466425,2190,2190,2190,2190,0
20240222,091000,2466425,2190,2190,2190,2190,0
20240222,090900,2466425,2190,2190,2190,2190,0
20240222,090800,2466425,2190,2190,2190,2190,0
20240222,090700,2466425,2190,2190,2190,2190,17
20240222,090600,2429195,2190,2195,2195,2190,889
20240222,090500,479595,2200,2200,2200,2200,0
20240222,090400,479595,2200,2200,2200,2200,0
20240222,090300,479595,2200,2200,2200,2200,27
20240222,090200,420195,2200,2200,2200,2200,0
20240222,090100,420195,2200,2200,2200,2200,0
20240222,090000,420195,2200,2195,2200,2195,191