KissMeData/036620/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191800,13341127220,2840,2840,2840,2840,141303
20240221,191700,13341127220,2840,2840,2840,2840,0
20240221,191600,13341127220,2840,2840,2840,2840,0
20240221,191500,13341127220,2840,2840,2840,2840,0
20240221,191400,13341127220,2840,2840,2840,2840,0
20240221,191300,13341127220,2840,2840,2840,2840,0
20240221,191200,13341127220,2840,2840,2840,2840,0
20240221,191100,13341127220,2840,2840,2840,2840,0
20240221,191000,13341127220,2840,2840,2840,2840,0
20240221,190900,13341127220,2840,2840,2840,2840,0
20240221,190800,13341127220,2840,2840,2840,2840,0
20240221,190700,13341127220,2840,2840,2840,2840,0
20240221,190600,13341127220,2840,2840,2840,2840,0
20240221,190500,13341127220,2840,2840,2840,2840,0
20240221,190400,13341127220,2840,2840,2840,2840,0
20240221,190300,13341127220,2840,2840,2840,2840,0
20240221,190200,13341127220,2840,2840,2840,2840,0
20240221,190100,13341127220,2840,2840,2840,2840,0
20240221,190000,13341127220,2840,2840,2840,2840,0
20240221,185900,13341127220,2840,2840,2840,2840,0
20240221,185800,13341127220,2840,2840,2840,2840,0
20240221,185700,13341127220,2840,2840,2840,2840,0
20240221,185600,13341127220,2840,2840,2840,2840,0
20240221,185500,13341127220,2840,2840,2840,2840,0
20240221,185400,13341127220,2840,2840,2840,2840,0
20240221,185300,13341127220,2840,2840,2840,2840,0
20240221,185200,13341127220,2840,2840,2840,2840,0
20240221,185100,13341127220,2840,2840,2840,2840,0
20240221,185000,13341127220,2840,2840,2840,2840,0
20240221,184900,13341127220,2840,2840,2840,2840,0
20240221,184800,13341127220,2840,2840,2840,2840,141303
20240221,184700,13341127220,2840,2840,2840,2840,0
20240221,184600,13341127220,2840,2840,2840,2840,0
20240221,184500,13341127220,2840,2840,2840,2840,0
20240221,184400,13341127220,2840,2840,2840,2840,0
20240221,184300,13341127220,2840,2840,2840,2840,0
20240221,184200,13341127220,2840,2840,2840,2840,0
20240221,184100,13341127220,2840,2840,2840,2840,0
20240221,184000,13341127220,2840,2840,2840,2840,0
20240221,183900,13341127220,2840,2840,2840,2840,0
20240221,183800,13341127220,2840,2840,2840,2840,0
20240221,183700,13341127220,2840,2840,2840,2840,0
20240221,183600,13341127220,2840,2840,2840,2840,0
20240221,183500,13341127220,2840,2840,2840,2840,0
20240221,183400,13341127220,2840,2840,2840,2840,0
20240221,183300,13341127220,2840,2840,2840,2840,0
20240221,183200,13341127220,2840,2840,2840,2840,0
20240221,183100,13341127220,2840,2840,2840,2840,0
20240221,183000,13341127220,2840,2840,2840,2840,0
20240221,182900,13341127220,2840,2840,2840,2840,0
20240221,182800,13341127220,2840,2840,2840,2840,0
20240221,182700,13341127220,2840,2840,2840,2840,0
20240221,182600,13341127220,2840,2840,2840,2840,0
20240221,182500,13341127220,2840,2840,2840,2840,0
20240221,182400,13341127220,2840,2840,2840,2840,0
20240221,182300,13341127220,2840,2840,2840,2840,0
20240221,182200,13341127220,2840,2840,2840,2840,0
20240221,182100,13341127220,2840,2840,2840,2840,0
20240221,182000,13341127220,2840,2840,2840,2840,0
20240221,181900,13341127220,2840,2840,2840,2840,0
20240221,181800,13341127220,2840,2840,2840,2840,141303
20240221,181700,13341127220,2840,2840,2840,2840,0
20240221,181600,13341127220,2840,2840,2840,2840,0
20240221,181500,13341127220,2840,2840,2840,2840,0
20240221,181400,13341127220,2840,2840,2840,2840,0
20240221,181300,13341127220,2840,2840,2840,2840,0
20240221,181200,13341127220,2840,2840,2840,2840,0
20240221,181100,13341127220,2840,2840,2840,2840,0
20240221,181000,13341127220,2840,2840,2840,2840,0
20240221,180900,13341127220,2840,2840,2840,2840,0
20240221,180800,13341127220,2840,2840,2840,2840,0
20240221,180700,13341127220,2840,2840,2840,2840,0
20240221,180600,13341127220,2840,2840,2840,2840,0
20240221,180500,13341127220,2840,2840,2840,2840,0
20240221,180400,13341127220,2840,2840,2840,2840,0
20240221,180300,13341127220,2840,2840,2840,2840,0
20240221,180200,13341127220,2840,2840,2840,2840,0
20240221,180100,13341127220,2840,2840,2840,2840,0
20240221,180000,13341127220,2840,2840,2840,2840,0
20240221,175900,13341127220,2840,2840,2840,2840,0
20240221,175800,13341127220,2840,2840,2840,2840,0
20240221,175700,13341127220,2840,2840,2840,2840,0
20240221,175600,13341127220,2840,2840,2840,2840,0
20240221,175500,13341127220,2840,2840,2840,2840,0
20240221,175400,13341127220,2840,2840,2840,2840,0
20240221,175300,13341127220,2840,2840,2840,2840,0
20240221,175200,13341127220,2840,2840,2840,2840,0
20240221,175100,13341127220,2840,2840,2840,2840,0
20240221,175000,13341127220,2840,2840,2840,2840,0
20240221,174900,13341127220,2840,2840,2840,2840,0
20240221,174800,13341127220,2840,2840,2840,2840,141303
20240221,174700,13341127220,2840,2840,2840,2840,0
20240221,174600,13341127220,2840,2840,2840,2840,0
20240221,174500,13341127220,2840,2840,2840,2840,0
20240221,174400,13341127220,2840,2840,2840,2840,0
20240221,174300,13341127220,2840,2840,2840,2840,0
20240221,174200,13341127220,2840,2840,2840,2840,0
20240221,174100,13341127220,2840,2840,2840,2840,0
20240221,174000,13341127220,2840,2840,2840,2840,0
20240221,173900,13341127220,2840,2840,2840,2840,0
20240221,173800,13341127220,2840,2840,2840,2840,0
20240221,173700,13341127220,2840,2840,2840,2840,0
20240221,173600,13341127220,2840,2840,2840,2840,0
20240221,173500,13341127220,2840,2840,2840,2840,0
20240221,173400,13341127220,2840,2840,2840,2840,0
20240221,173300,13341127220,2840,2840,2840,2840,0
20240221,173200,13341127220,2840,2840,2840,2840,0
20240221,173100,13341127220,2840,2840,2840,2840,0
20240221,173000,13341127220,2840,2840,2840,2840,0
20240221,172900,13341127220,2840,2840,2840,2840,0
20240221,172800,13341127220,2840,2840,2840,2840,0
20240221,172700,13341127220,2840,2840,2840,2840,0
20240221,172600,13341127220,2840,2840,2840,2840,0
20240221,172500,13341127220,2840,2840,2840,2840,0
20240221,172400,13341127220,2840,2840,2840,2840,0
20240221,172300,13341127220,2840,2840,2840,2840,0
20240221,172200,13341127220,2840,2840,2840,2840,0
20240221,172100,13341127220,2840,2840,2840,2840,0
20240221,172000,13341127220,2840,2840,2840,2840,0
20240221,171900,13341127220,2840,2840,2840,2840,0
20240221,171800,13341127220,2840,2840,2840,2840,141303
20240221,171700,13341127220,2840,2840,2840,2840,0
20240221,171600,13341127220,2840,2840,2840,2840,0
20240221,171500,13341127220,2840,2840,2840,2840,0
20240221,171400,13341127220,2840,2840,2840,2840,0
20240221,171300,13341127220,2840,2840,2840,2840,0
20240221,171200,13341127220,2840,2840,2840,2840,0
20240221,171100,13341127220,2840,2840,2840,2840,0
20240221,171000,13341127220,2840,2840,2840,2840,0
20240221,170900,13341127220,2840,2840,2840,2840,0
20240221,170800,13341127220,2840,2840,2840,2840,0
20240221,170700,13341127220,2840,2840,2840,2840,0
20240221,170600,13341127220,2840,2840,2840,2840,0
20240221,170500,13341127220,2840,2840,2840,2840,0
20240221,170400,13341127220,2840,2840,2840,2840,0
20240221,170300,13341127220,2840,2840,2840,2840,0
20240221,170200,13341127220,2840,2840,2840,2840,0
20240221,170100,13341127220,2840,2840,2840,2840,0
20240221,170000,13341127220,2840,2840,2840,2840,0
20240221,165900,13341127220,2840,2840,2840,2840,0
20240221,165800,13341127220,2840,2840,2840,2840,0
20240221,165700,13341127220,2840,2840,2840,2840,0
20240221,165600,13341127220,2840,2840,2840,2840,0
20240221,165500,13341127220,2840,2840,2840,2840,0
20240221,165400,13341127220,2840,2840,2840,2840,0
20240221,165300,13341127220,2840,2840,2840,2840,0
20240221,165200,13341127220,2840,2840,2840,2840,0
20240221,165100,13341127220,2840,2840,2840,2840,0
20240221,165000,13341127220,2840,2840,2840,2840,0
20240221,164900,13341127220,2840,2840,2840,2840,0
20240221,164800,13341127220,2840,2840,2840,2840,141303
20240221,164700,13341127220,2840,2840,2840,2840,0
20240221,164600,13341127220,2840,2840,2840,2840,0
20240221,164500,13341127220,2840,2840,2840,2840,0
20240221,164400,13341127220,2840,2840,2840,2840,0
20240221,164300,13341127220,2840,2840,2840,2840,0
20240221,164200,13341127220,2840,2840,2840,2840,0
20240221,164100,13341127220,2840,2840,2840,2840,0
20240221,164000,13341127220,2840,2840,2840,2840,0
20240221,163900,13341127220,2840,2840,2840,2840,0
20240221,163800,13341127220,2840,2840,2840,2840,0
20240221,163700,13341127220,2840,2840,2840,2840,0
20240221,163600,13341127220,2840,2840,2840,2840,0
20240221,163500,13341127220,2840,2840,2840,2840,0
20240221,163400,13341127220,2840,2840,2840,2840,0
20240221,163300,13341127220,2840,2840,2840,2840,0
20240221,163200,13341127220,2840,2840,2840,2840,0
20240221,163100,13341127220,2840,2840,2840,2840,0
20240221,163000,13341127220,2840,2840,2840,2840,0
20240221,162900,13341127220,2840,2840,2840,2840,0
20240221,162800,13341127220,2840,2840,2840,2840,0
20240221,162700,13341127220,2840,2840,2840,2840,0
20240221,162600,13341127220,2840,2840,2840,2840,0
20240221,162500,13341127220,2840,2840,2840,2840,0
20240221,162400,13341127220,2840,2840,2840,2840,0
20240221,162300,13341127220,2840,2840,2840,2840,0
20240221,162200,13341127220,2840,2840,2840,2840,0
20240221,162100,13341127220,2840,2840,2840,2840,0
20240221,162000,13341127220,2840,2840,2840,2840,0
20240221,161900,13341127220,2840,2840,2840,2840,0
20240221,161800,13341127220,2840,2840,2840,2840,141303
20240221,161700,13341127220,2840,2840,2840,2840,0
20240221,161600,13341127220,2840,2840,2840,2840,0
20240221,161500,13341127220,2840,2840,2840,2840,0
20240221,161400,13341127220,2840,2840,2840,2840,0
20240221,161300,13341127220,2840,2840,2840,2840,0
20240221,161200,13341127220,2840,2840,2840,2840,0
20240221,161100,13341127220,2840,2840,2840,2840,0
20240221,161000,13341127220,2840,2840,2840,2840,0
20240221,160900,13341127220,2840,2840,2840,2840,0
20240221,160800,13341127220,2840,2840,2840,2840,0
20240221,160700,13341127220,2840,2840,2840,2840,0
20240221,160600,13341127220,2840,2840,2840,2840,0
20240221,160500,13341127220,2840,2840,2840,2840,0
20240221,160400,13341127220,2840,2840,2840,2840,0
20240221,160300,13341127220,2840,2840,2840,2840,0
20240221,160200,13341127220,2840,2840,2840,2840,0
20240221,160100,13341127220,2840,2840,2840,2840,0
20240221,160000,13341127220,2840,2840,2840,2840,0
20240221,155900,13341127220,2840,2840,2840,2840,0
20240221,155800,13341127220,2840,2840,2840,2840,0
20240221,155700,13341127220,2840,2840,2840,2840,0
20240221,155600,13341127220,2840,2840,2840,2840,0
20240221,155500,13341127220,2840,2840,2840,2840,0
20240221,155400,13341127220,2840,2840,2840,2840,0
20240221,155300,13341127220,2840,2840,2840,2840,0
20240221,155200,13341127220,2840,2840,2840,2840,0
20240221,155100,13341127220,2840,2840,2840,2840,0
20240221,155000,13341127220,2840,2840,2840,2840,0
20240221,154900,13341127220,2840,2840,2840,2840,0
20240221,154800,13341127220,2840,2840,2840,2840,141303
20240221,154700,13341127220,2840,2840,2840,2840,0
20240221,154600,13341127220,2840,2840,2840,2840,0
20240221,154500,13341127220,2840,2840,2840,2840,0
20240221,154400,13341127220,2840,2840,2840,2840,0
20240221,154300,13341127220,2840,2840,2840,2840,0
20240221,154200,13341127220,2840,2840,2840,2840,0
20240221,154100,13341127220,2840,2840,2840,2840,0
20240221,154000,13341127220,2840,2840,2840,2840,0
20240221,153900,13341127220,2840,2840,2840,2840,0
20240221,153800,13341127220,2840,2840,2840,2840,0
20240221,153700,13341127220,2840,2840,2840,2840,0
20240221,153600,13341127220,2840,2840,2840,2840,0
20240221,153500,13341127220,2840,2840,2840,2840,0
20240221,153400,13341127220,2840,2840,2840,2840,0
20240221,153300,13341127220,2840,2840,2840,2840,0
20240221,153200,13341127220,2840,2840,2840,2840,0
20240221,153100,13341127220,2840,2840,2840,2840,0
20240221,153000,13341127220,2840,2840,2840,2840,141303
20240221,152900,12939826700,2840,2840,2840,2840,0
20240221,152800,12939826700,2840,2840,2840,2840,0
20240221,152700,12939826700,2840,2840,2840,2840,0
20240221,152600,12939826700,2840,2840,2840,2840,0
20240221,152500,12939826700,2840,2840,2840,2840,0
20240221,152400,12939826700,2840,2840,2840,2840,0
20240221,152300,12939826700,2840,2840,2840,2840,0
20240221,152200,12939826700,2840,2840,2840,2840,0
20240221,152100,12939826700,2840,2840,2840,2840,0
20240221,152000,12939826700,2840,2840,2840,2840,0
20240221,151900,12939826700,2840,2845,2850,2820,56942
20240221,151800,12778537950,2850,2865,2870,2840,33181
20240221,151700,12684058025,2865,2865,2875,2845,34129
20240221,151600,12586351105,2850,2860,2870,2845,26216
20240221,151500,12511457975,2865,2845,2865,2820,52332
20240221,151400,12362948665,2850,2865,2865,2820,79705
20240221,151300,12136867675,2855,2860,2865,2840,35110
20240221,151200,12036678665,2850,2900,2900,2840,42992
20240221,151100,11913587530,2890,2840,2910,2840,55619
20240221,151000,11753080970,2840,2890,2915,2830,98733
20240221,150900,11470681575,2900,2910,2925,2880,71152
20240221,150800,11264302130,2905,2880,2950,2880,211231
20240221,150700,10648328415,2885,2875,2895,2830,90619
20240221,150600,10388890530,2875,2860,2895,2850,111329
20240221,150500,10069265140,2850,2870,2875,2775,252793
20240221,150400,9356278080,2865,2880,2960,2860,207740
20240221,150300,8751783875,2880,2910,2910,2825,309744
20240221,150200,7862212570,2910,3025,3030,2905,342692
20240221,150100,6843008080,3030,2900,3050,2885,792565
20240221,150000,4496600545,2840,2840,2840,2840,0
20240221,145900,4496600545,2840,2825,2840,2820,64441
20240221,145800,4313936760,2825,2795,2830,2785,107526
20240221,145700,4011995475,2795,2785,2795,2775,26710
20240221,145600,3937613940,2790,2775,2800,2775,117515
20240221,145500,3610188785,2780,2770,2790,2725,230205
20240221,145400,2975917300,2770,2725,2770,2720,157587
20240221,145300,2544024430,2725,2710,2725,2700,73583
20240221,145200,2344108610,2710,2695,2710,2685,39423
20240221,145100,2237784065,2695,2705,2725,2695,81288
20240221,145000,2017583655,2710,2680,2720,2675,138391
20240221,144900,1643521180,2680,2650,2680,2650,54266
20240221,144800,1498788555,2650,2635,2650,2635,32296
20240221,144700,1413454165,2635,2620,2635,2615,30239
20240221,144600,1334037820,2620,2625,2625,2615,9547
20240221,144500,1309029245,2615,2620,2625,2615,3049
20240221,144400,1301040515,2620,2615,2620,2615,6427
20240221,144300,1284216895,2615,2620,2620,2615,4244
20240221,144200,1273097715,2620,2620,2620,2615,546
20240221,144100,1271667415,2620,2620,2625,2615,4032
20240221,144000,1261101170,2625,2620,2625,2615,4078
20240221,143900,1250411875,2620,2620,2625,2610,3353
20240221,143800,1241628445,2620,2615,2620,2610,4056
20240221,143700,1231007260,2615,2605,2615,2605,3074
20240221,143600,1222979080,2605,2605,2615,2605,2071
20240221,143500,1217574065,2605,2605,2605,2605,23
20240221,143400,1217514150,2610,2605,2610,2605,45
20240221,143300,1217396915,2605,2605,2610,2605,33
20240221,143200,1217310945,2605,2610,2610,2605,1946
20240221,143100,1212232000,2600,2605,2610,2600,3433
20240221,143000,1203289040,2610,2605,2610,2605,74
20240221,142900,1203096260,2605,2610,2610,2605,23
20240221,142800,1203036340,2605,2605,2605,2605,1448
20240221,142700,1199264300,2610,2605,2610,2605,1022
20240221,142600,1196596985,2610,2610,2615,2610,86
20240221,142500,1196372475,2610,2615,2615,2610,4859
20240221,142400,1183671410,2610,2610,2610,2610,32
20240221,142300,1183587890,2605,2600,2605,2600,6098
20240221,142200,1167702710,2605,2605,2605,2600,125
20240221,142100,1167377195,2600,2600,2605,2600,33
20240221,142000,1167291385,2605,2600,2605,2600,145
20240221,141900,1166913880,2605,2600,2605,2600,34
20240221,141800,1166825430,2600,2600,2600,2600,30
20240221,141700,1166747430,2600,2605,2605,2600,2510
20240221,141600,1160209100,2605,2605,2605,2605,23
20240221,141500,1160149185,2605,2605,2605,2605,22
20240221,141400,1160091875,2605,2610,2615,2605,2031
20240221,141300,1154791175,2615,2605,2615,2605,18264
20240221,141200,1107207700,2605,2600,2605,2600,56
20240221,141100,1107062045,2605,2605,2605,2600,1072
20240221,141000,1104269590,2605,2600,2605,2600,1024
20240221,140900,1101602185,2605,2600,2605,2600,54
20240221,140800,1101461750,2605,2600,2605,2600,441
20240221,140700,1100313055,2600,2605,2605,2600,25
20240221,140600,1100248050,2600,2600,2600,2600,143
20240221,140500,1099876250,2600,2605,2605,2600,102
20240221,140400,1099611045,2605,2605,2605,2600,340
20240221,140300,1098726965,2600,2605,2605,2600,53
20240221,140200,1098589110,2600,2605,2605,2600,264
20240221,140100,1097901500,2605,2605,2605,2605,24
20240221,140000,1097838980,2605,2605,2610,2605,178
20240221,135900,1097374930,2615,2605,2615,2600,1923
20240221,135800,1092367565,2600,2600,2610,2600,3401
20240221,135700,1083523775,2605,2605,2605,2600,496
20240221,135600,1082233765,2605,2605,2605,2600,681
20240221,135500,1080461830,2605,2605,2615,2605,961
20240221,135400,1077956050,2605,2605,2605,2605,414
20240221,135300,1076877580,2610,2615,2615,2610,6317
20240221,135200,1060390205,2610,2610,2610,2610,1325
20240221,135100,1056931955,2615,2610,2615,2610,465
20240221,135000,1055718055,2610,2610,2610,2605,540
20240221,134900,1054310725,2610,2600,2610,2600,2336
20240221,134800,1048220050,2605,2600,2605,2600,425
20240221,134700,1047115000,2600,2600,2600,2600,413
20240221,134600,1046041200,2600,2600,2605,2600,433
20240221,134500,1044915305,2605,2605,2610,2605,1067
20240221,134400,1042135760,2605,2605,2605,2605,392
20240221,134300,1041114600,2610,2605,2610,2605,399
20240221,134200,1040075170,2610,2610,2615,2610,2081
20240221,134100,1034638760,2605,2605,2610,2605,2467
20240221,134000,1028203810,2605,2605,2605,2605,397
20240221,133900,1027169625,2605,2605,2605,2605,1402
20240221,133800,1023517415,2605,2610,2610,2605,398
20240221,133700,1022480595,2610,2605,2610,2605,1296
20240221,133600,1019101955,2610,2605,2610,2605,3524
20240221,133500,1009910275,2605,2610,2610,2605,403
20240221,133400,1008860410,2605,2610,2615,2605,398
20240221,133300,1007823585,2605,2605,2610,2605,1785
20240221,133200,1003168655,2610,2610,2610,2605,235
20240221,133100,1002556230,2605,2605,2605,2605,392
20240221,133000,1001535070,2605,2610,2615,2605,2653
20240221,132900,994612560,2610,2610,2610,2610,915
20240221,132800,992224410,2610,2610,2610,2610,392
20240221,132700,991201290,2610,2610,2615,2610,446
20240221,132600,990037175,2610,2610,2610,2610,785
20240221,132500,987988325,2610,2620,2620,2610,573
20240221,132400,986490615,2620,2620,2620,2615,618
20240221,132300,984873420,2615,2615,2615,2615,6893
20240221,132200,966848225,2620,2620,2620,2620,476
20240221,132100,965601105,2620,2620,2620,2620,392
20240221,132000,964574065,2620,2620,2620,2620,291
20240221,131900,963811645,2620,2620,2620,2620,0
20240221,131800,963811645,2620,2620,2620,2620,0
20240221,131700,963811645,2620,2620,2620,2620,1893
20240221,131600,958851985,2620,2620,2620,2620,0
20240221,131500,958851985,2620,2620,2620,2620,0
20240221,131400,958851985,2620,2620,2620,2620,20
20240221,131300,958799585,2620,2620,2620,2620,10
20240221,131200,958773385,2620,2620,2620,2620,0
20240221,131100,958773385,2620,2620,2620,2620,0
20240221,131000,958773385,2620,2620,2620,2620,1296
20240221,130900,955377865,2610,2610,2610,2610,0
20240221,130800,955377865,2610,2610,2610,2610,499
20240221,130700,954075475,2615,2620,2620,2615,2416
20240221,130600,947745640,2625,2625,2625,2625,1
20240221,130500,947743015,2620,2620,2620,2620,0
20240221,130400,947743015,2620,2620,2620,2620,1047
20240221,130300,944999875,2620,2625,2625,2605,8330
20240221,130200,923231730,2625,2620,2625,2620,987
20240221,130100,920645740,2625,2625,2625,2625,1019
20240221,130000,917970865,2620,2620,2620,2620,201
20240221,125900,917444245,2615,2615,2615,2615,10162
20240221,125800,890870615,2610,2615,2615,2610,389
20240221,125700,889855290,2615,2615,2615,2615,1147
20240221,125600,886855885,2615,2610,2615,2610,31
20240221,125500,886774970,2610,2610,2610,2610,77
20240221,125400,886574000,2615,2610,2615,2610,2101
20240221,125300,881090385,2615,2615,2615,2615,0
20240221,125200,881090385,2615,2615,2615,2615,241
20240221,125100,880460170,2615,2615,2615,2610,284
20240221,125000,879717515,2615,2615,2615,2615,5
20240221,124900,879704440,2615,2615,2615,2615,3
20240221,124800,879696595,2615,2615,2615,2615,0
20240221,124700,879696595,2615,2615,2615,2615,38
20240221,124600,879597225,2615,2615,2615,2615,0
20240221,124500,879597225,2615,2615,2615,2615,2758
20240221,124400,872385055,2620,2620,2620,2620,2
20240221,124300,872379815,2615,2615,2615,2615,0
20240221,124200,872379815,2615,2625,2625,2615,2524
20240221,124100,865779445,2620,2620,2620,2620,0
20240221,124000,865779445,2620,2620,2620,2620,0
20240221,123900,865779445,2620,2620,2620,2620,3810
20240221,123800,855797245,2620,2620,2620,2620,0
20240221,123700,855797245,2620,2620,2620,2620,0
20240221,123600,855797245,2620,2620,2620,2620,0
20240221,123500,855797245,2620,2620,2620,2620,0
20240221,123400,855797245,2620,2620,2620,2620,80
20240221,123300,855587645,2620,2620,2620,2620,762
20240221,123200,853591205,2620,2615,2620,2615,12
20240221,123100,853559785,2615,2615,2615,2615,0
20240221,123000,853559785,2615,2615,2615,2615,0
20240221,122900,853559785,2615,2615,2615,2615,552
20240221,122800,852116305,2615,2610,2620,2610,1051
20240221,122700,849373075,2610,2615,2620,2610,39
20240221,122600,849271100,2615,2615,2615,2615,5683
20240221,122500,834410055,2615,2615,2615,2615,50
20240221,122400,834279305,2620,2615,2620,2615,104
20240221,122300,834007300,2615,2615,2615,2615,114
20240221,122200,833709190,2615,2615,2615,2615,1
20240221,122100,833706575,2620,2620,2620,2620,0
20240221,122000,833706575,2620,2620,2620,2620,91
20240221,121900,833468155,2620,2620,2620,2620,106
20240221,121800,833190435,2615,2620,2620,2615,516
20240221,121700,831840710,2625,2625,2625,2625,4020
20240221,121600,821288210,2625,2625,2625,2625,500
20240221,121500,819975710,2625,2620,2625,2620,350
20240221,121400,819058465,2620,2620,2620,2620,1126
20240221,121300,816108345,2620,2620,2620,2620,200
20240221,121200,815584345,2620,2620,2620,2620,500
20240221,121100,814274345,2620,2620,2620,2620,900
20240221,121000,811916345,2620,2620,2620,2620,510
20240221,120900,810580145,2620,2620,2620,2620,0
20240221,120800,810580145,2620,2620,2620,2620,13157
20240221,120700,776108805,2625,2625,2625,2625,0
20240221,120600,776108805,2625,2625,2625,2625,7
20240221,120500,776090430,2625,2625,2625,2625,1
20240221,120400,776087805,2625,2625,2625,2625,0
20240221,120300,776087805,2625,2625,2625,2625,102
20240221,120200,775820055,2625,2630,2630,2625,122
20240221,120100,775499780,2630,2630,2630,2630,1
20240221,120000,775497150,2630,2630,2630,2630,1
20240221,115900,775494520,2630,2630,2630,2630,16
20240221,115800,775452440,2630,2630,2630,2625,1007
20240221,115700,772809030,2630,2630,2630,2630,5621
20240221,115600,758025800,2630,2615,2630,2615,4463
20240221,115500,746334440,2620,2620,2620,2620,3
20240221,115400,746326580,2620,2620,2620,2620,50
20240221,115300,746195580,2620,2620,2620,2620,2
20240221,115200,746190340,2625,2625,2625,2625,0
20240221,115100,746190340,2625,2625,2625,2620,113
20240221,115000,745893720,2625,2625,2625,2625,2
20240221,114900,745888470,2625,2625,2625,2625,5
20240221,114800,745875345,2615,2615,2625,2615,613
20240221,114700,744272215,2615,2615,2615,2615,50
20240221,114600,744141465,2625,2625,2625,2610,6788
20240221,114500,726386225,2630,2630,2630,2630,0
20240221,114400,726386225,2630,2630,2630,2630,0
20240221,114300,726386225,2630,2630,2630,2630,0
20240221,114200,726386225,2630,2630,2630,2630,176
20240221,114100,725923345,2630,2625,2630,2625,15
20240221,114000,725883945,2630,2625,2630,2625,112
20240221,113900,725589935,2630,2625,2630,2625,181
20240221,113800,725114805,2630,2630,2630,2630,52
20240221,113700,724978045,2630,2630,2630,2630,300
20240221,113600,724189045,2630,2630,2630,2630,10
20240221,113500,724162745,2630,2630,2630,2625,3
20240221,113400,724154860,2625,2630,2630,2625,1007
20240221,113300,721511475,2630,2630,2630,2630,0
20240221,113200,721511475,2630,2630,2630,2630,1
20240221,113100,721508845,2630,2625,2630,2625,9
20240221,113000,721485200,2630,2625,2630,2625,51
20240221,112900,721351320,2630,2630,2630,2630,0
20240221,112800,721351320,2630,2630,2630,2630,2
20240221,112700,721346060,2630,2630,2630,2625,8
20240221,112600,721325045,2630,2630,2630,2630,0
20240221,112500,721325045,2630,2630,2630,2630,1
20240221,112400,721322415,2630,2630,2630,2620,5269
20240221,112300,707517015,2630,2620,2630,2620,1504
20240221,112200,703576505,2630,2625,2630,2625,674
20240221,112100,701807235,2625,2630,2630,2625,2331
20240221,112000,695688355,2630,2630,2630,2625,390
20240221,111900,694662670,2625,2625,2630,2625,1535
20240221,111800,690633285,2625,2625,2625,2625,200
20240221,111700,690108285,2620,2620,2625,2620,1976
20240221,111600,684931160,2615,2615,2615,2615,100
20240221,111500,684669660,2620,2615,2620,2615,302
20240221,111400,683878425,2615,2615,2620,2615,334
20240221,111300,683005010,2615,2625,2625,2615,5609
20240221,111200,668324395,2625,2630,2630,2620,2632
20240221,111100,661414205,2630,2625,2630,2625,8
20240221,111000,661393200,2630,2630,2630,2625,210
20240221,110900,660840940,2630,2630,2630,2630,0
20240221,110800,660840940,2630,2630,2630,2630,16
20240221,110700,660798860,2630,2630,2630,2625,3
20240221,110600,660790975,2630,2630,2630,2630,3
20240221,110500,660783085,2630,2630,2630,2630,761
20240221,110400,658781655,2630,2630,2630,2630,1
20240221,110300,658779025,2630,2630,2630,2625,439
20240221,110200,657626640,2625,2630,2630,2625,211
20240221,110100,657072715,2630,2630,2630,2630,1
20240221,110000,657070085,2630,2630,2630,2625,6
20240221,105900,657054310,2630,2630,2630,2630,394
20240221,105800,656018090,2635,2635,2635,2635,0
20240221,105700,656018090,2635,2635,2635,2635,20
20240221,105600,655965390,2630,2630,2635,2630,145
20240221,105500,655583855,2635,2635,2635,2630,436
20240221,105400,654437155,2635,2630,2635,2630,2692
20240221,105300,647357190,2630,2630,2630,2630,319
20240221,105200,646518220,2630,2630,2630,2630,162
20240221,105100,646092160,2630,2630,2630,2625,35
20240221,105000,646000210,2625,2630,2630,2625,216
20240221,104900,645432875,2630,2635,2635,2625,417
20240221,104800,644336165,2635,2630,2635,2630,71
20240221,104700,644149100,2630,2630,2630,2630,11
20240221,104600,644120170,2635,2625,2635,2625,4195
20240221,104500,633085060,2630,2630,2630,2630,26
20240221,104400,633016680,2625,2620,2625,2620,2432
20240221,104300,626632980,2620,2620,2620,2620,96
20240221,104200,626381460,2625,2625,2625,2625,545
20240221,104100,624950835,2625,2625,2625,2625,2
20240221,104000,624945585,2620,2620,2620,2620,2993
20240221,103900,617103925,2625,2625,2625,2625,326
20240221,103800,616248175,2625,2625,2630,2625,238
20240221,103700,615623420,2625,2625,2625,2625,1954
20240221,103600,610494170,2625,2625,2625,2625,125
20240221,103500,610166045,2630,2630,2630,2630,346
20240221,103400,609256065,2630,2625,2630,2625,7507
20240221,103300,589528965,2625,2625,2625,2625,0
20240221,103200,589528965,2625,2620,2625,2620,4753
20240221,103100,577076100,2620,2620,2620,2620,100
20240221,103000,576814100,2615,2615,2615,2615,10
20240221,102900,576787950,2615,2615,2615,2615,108
20240221,102800,576505530,2620,2615,2620,2615,48
20240221,102700,576379995,2615,2620,2620,2615,19
20240221,102600,576330250,2615,2615,2615,2615,2
20240221,102500,576325020,2615,2615,2615,2615,10
20240221,102400,576298870,2615,2615,2615,2615,131
20240221,102300,575956305,2620,2615,2620,2615,446
20240221,102200,574790005,2615,2615,2615,2615,0
20240221,102100,574790005,2615,2615,2615,2615,2256
20240221,102000,568890565,2620,2620,2620,2615,1090
20240221,101900,566040190,2620,2625,2625,2620,5415
20240221,101800,551850890,2625,2630,2630,2620,1184
20240221,101700,548742940,2630,2625,2630,2625,7306
20240221,101600,529563745,2625,2620,2625,2620,2384
20240221,101500,523310745,2625,2620,2625,2620,7345
20240221,101400,504064650,2620,2620,2620,2620,166
20240221,101300,503629730,2615,2620,2620,2615,2271
20240221,101200,497691060,2615,2620,2620,2615,825
20240221,101100,495529825,2620,2615,2620,2615,104
20240221,101000,495257710,2620,2615,2620,2615,564
20240221,100900,493782845,2620,2625,2625,2620,461
20240221,100800,492574995,2620,2620,2625,2620,653
20240221,100700,490864125,2625,2615,2625,2615,5969
20240221,100600,475250390,2615,2610,2615,2610,1959
20240221,100500,470136955,2610,2610,2610,2610,2936
20240221,100400,462473995,2615,2610,2615,2610,221
20240221,100300,461897180,2615,2615,2615,2615,1
20240221,100200,461894565,2615,2615,2615,2615,196
20240221,100100,461382025,2610,2605,2610,2600,6696
20240221,100000,443921840,2605,2605,2605,2605,15
20240221,095900,443882765,2605,2605,2605,2605,1
20240221,095800,443880160,2600,2605,2605,2600,2890
20240221,095700,436366085,2600,2605,2605,2600,112
20240221,095600,436074825,2600,2605,2605,2600,99
20240221,095500,435817400,2605,2600,2605,2595,3887
20240221,095400,425717010,2595,2600,2600,2595,204
20240221,095300,425187610,2595,2595,2595,2595,210
20240221,095200,424642660,2595,2590,2595,2590,2273
20240221,095100,418752835,2595,2595,2595,2595,898
20240221,095000,416422525,2600,2600,2600,2600,1
20240221,094900,416419925,2605,2605,2605,2600,203
20240221,094800,415891115,2605,2605,2605,2585,24381
20240221,094700,352792415,2605,2605,2605,2605,4
20240221,094600,352781995,2605,2605,2605,2605,6
20240221,094500,352766365,2605,2605,2605,2605,188
20240221,094400,352276625,2605,2590,2610,2590,15330
20240221,094300,312419185,2590,2600,2600,2580,13873
20240221,094200,276561645,2600,2600,2600,2600,10
20240221,094100,276535645,2600,2600,2600,2600,55
20240221,094000,276392645,2600,2600,2600,2590,546
20240221,093900,274976315,2600,2600,2600,2600,290
20240221,093800,274222315,2600,2595,2600,2595,1025
20240221,093700,271562365,2600,2605,2605,2600,1627
20240221,093600,267332110,2605,2600,2605,2600,4
20240221,093500,267321695,2605,2600,2605,2600,315
20240221,093400,266502670,2605,2610,2610,2605,2
20240221,093300,266497455,2600,2610,2610,2600,1560
20240221,093200,262434660,2610,2610,2610,2610,1811
20240221,093100,257707950,2610,2610,2610,2605,22
20240221,093000,257650535,2610,2600,2610,2600,8684
20240221,092900,235070025,2600,2600,2600,2600,1604
20240221,092800,230899625,2600,2605,2605,2600,202
20240221,092700,230374395,2600,2605,2605,2600,41
20240221,092600,230267595,2605,2600,2605,2600,583
20240221,092500,228749625,2600,2590,2600,2590,1003
20240221,092400,226146840,2595,2580,2595,2580,3702
20240221,092300,216541970,2580,2595,2595,2575,11552
20240221,092200,186701405,2600,2600,2605,2590,3495
20240221,092100,177629845,2600,2605,2605,2600,5149
20240221,092000,164241335,2610,2610,2610,2610,10
20240221,091900,164215235,2610,2605,2610,2605,322
20240221,091800,163376165,2610,2615,2615,2600,2027
20240221,091700,158097230,2615,2615,2615,2615,1535
20240221,091600,154083205,2615,2615,2615,2615,503
20240221,091500,152767860,2610,2615,2620,2610,8812
20240221,091400,129733095,2620,2620,2620,2615,964
20240221,091300,127211895,2615,2625,2625,2615,2077
20240221,091200,121771495,2625,2630,2630,2625,875
20240221,091100,119470410,2635,2625,2635,2625,3663
20240221,091000,109842520,2630,2625,2630,2620,6077
20240221,090900,93863215,2630,2625,2630,2620,4856
20240221,090800,81098945,2625,2625,2625,2620,3477
20240221,090700,71981515,2625,2610,2625,2610,4701
20240221,090600,59670195,2615,2610,2620,2610,3435
20240221,090500,50690530,2605,2605,2610,2605,1498
20240221,090400,46788015,2610,2610,2610,2610,86
20240221,090300,46563555,2615,2590,2615,2590,8595
20240221,090200,24182505,2590,2590,2595,2590,204
20240221,090100,23654120,2590,2570,2590,2570,3539
20240221,090000,14530530,2575,2585,2585,2575,5630