KissMeData/109080/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,200200,276787720,10400,10400,10400,10400,514
20240221,200100,276787720,10400,10400,10400,10400,0
20240221,200000,276787720,10400,10400,10400,10400,0
20240221,195900,276787720,10400,10400,10400,10400,0
20240221,195800,276787720,10400,10400,10400,10400,0
20240221,195700,276787720,10400,10400,10400,10400,0
20240221,195600,276787720,10400,10400,10400,10400,0
20240221,195500,276787720,10400,10400,10400,10400,0
20240221,195400,276787720,10400,10400,10400,10400,0
20240221,195300,276787720,10400,10400,10400,10400,0
20240221,195200,276787720,10400,10400,10400,10400,0
20240221,195100,276787720,10400,10400,10400,10400,0
20240221,195000,276787720,10400,10400,10400,10400,0
20240221,194900,276787720,10400,10400,10400,10400,0
20240221,194800,276787720,10400,10400,10400,10400,0
20240221,194700,276787720,10400,10400,10400,10400,0
20240221,194600,276787720,10400,10400,10400,10400,0
20240221,194500,276787720,10400,10400,10400,10400,0
20240221,194400,276787720,10400,10400,10400,10400,0
20240221,194300,276787720,10400,10400,10400,10400,0
20240221,194200,276787720,10400,10400,10400,10400,0
20240221,194100,276787720,10400,10400,10400,10400,0
20240221,194000,276787720,10400,10400,10400,10400,0
20240221,193900,276787720,10400,10400,10400,10400,0
20240221,193800,276787720,10400,10400,10400,10400,0
20240221,193700,276787720,10400,10400,10400,10400,0
20240221,193600,276787720,10400,10400,10400,10400,0
20240221,193500,276787720,10400,10400,10400,10400,0
20240221,193400,276787720,10400,10400,10400,10400,0
20240221,193300,276787720,10400,10400,10400,10400,0
20240221,193200,276787720,10400,10400,10400,10400,514
20240221,193100,276787720,10400,10400,10400,10400,0
20240221,193000,276787720,10400,10400,10400,10400,0
20240221,192900,276787720,10400,10400,10400,10400,0
20240221,192800,276787720,10400,10400,10400,10400,0
20240221,192700,276787720,10400,10400,10400,10400,0
20240221,192600,276787720,10400,10400,10400,10400,0
20240221,192500,276787720,10400,10400,10400,10400,0
20240221,192400,276787720,10400,10400,10400,10400,0
20240221,192300,276787720,10400,10400,10400,10400,0
20240221,192200,276787720,10400,10400,10400,10400,0
20240221,192100,276787720,10400,10400,10400,10400,0
20240221,192000,276787720,10400,10400,10400,10400,0
20240221,191900,276787720,10400,10400,10400,10400,0
20240221,191800,276787720,10400,10400,10400,10400,0
20240221,191700,276787720,10400,10400,10400,10400,0
20240221,191600,276787720,10400,10400,10400,10400,0
20240221,191500,276787720,10400,10400,10400,10400,0
20240221,191400,276787720,10400,10400,10400,10400,0
20240221,191300,276787720,10400,10400,10400,10400,0
20240221,191200,276787720,10400,10400,10400,10400,0
20240221,191100,276787720,10400,10400,10400,10400,0
20240221,191000,276787720,10400,10400,10400,10400,0
20240221,190900,276787720,10400,10400,10400,10400,0
20240221,190800,276787720,10400,10400,10400,10400,0
20240221,190700,276787720,10400,10400,10400,10400,0
20240221,190600,276787720,10400,10400,10400,10400,0
20240221,190500,276787720,10400,10400,10400,10400,0
20240221,190400,276787720,10400,10400,10400,10400,0
20240221,190300,276787720,10400,10400,10400,10400,0
20240221,190200,276787720,10400,10400,10400,10400,514
20240221,190100,276787720,10400,10400,10400,10400,0
20240221,190000,276787720,10400,10400,10400,10400,0
20240221,185900,276787720,10400,10400,10400,10400,0
20240221,185800,276787720,10400,10400,10400,10400,0
20240221,185700,276787720,10400,10400,10400,10400,0
20240221,185600,276787720,10400,10400,10400,10400,0
20240221,185500,276787720,10400,10400,10400,10400,0
20240221,185400,276787720,10400,10400,10400,10400,0
20240221,185300,276787720,10400,10400,10400,10400,0
20240221,185200,276787720,10400,10400,10400,10400,0
20240221,185100,276787720,10400,10400,10400,10400,0
20240221,185000,276787720,10400,10400,10400,10400,0
20240221,184900,276787720,10400,10400,10400,10400,0
20240221,184800,276787720,10400,10400,10400,10400,0
20240221,184700,276787720,10400,10400,10400,10400,0
20240221,184600,276787720,10400,10400,10400,10400,0
20240221,184500,276787720,10400,10400,10400,10400,0
20240221,184400,276787720,10400,10400,10400,10400,0
20240221,184300,276787720,10400,10400,10400,10400,0
20240221,184200,276787720,10400,10400,10400,10400,0
20240221,184100,276787720,10400,10400,10400,10400,0
20240221,184000,276787720,10400,10400,10400,10400,0
20240221,183900,276787720,10400,10400,10400,10400,0
20240221,183800,276787720,10400,10400,10400,10400,0
20240221,183700,276787720,10400,10400,10400,10400,0
20240221,183600,276787720,10400,10400,10400,10400,0
20240221,183500,276787720,10400,10400,10400,10400,0
20240221,183400,276787720,10400,10400,10400,10400,0
20240221,183300,276787720,10400,10400,10400,10400,0
20240221,183200,276787720,10400,10400,10400,10400,514
20240221,183100,276787720,10400,10400,10400,10400,0
20240221,183000,276787720,10400,10400,10400,10400,0
20240221,182900,276787720,10400,10400,10400,10400,0
20240221,182800,276787720,10400,10400,10400,10400,0
20240221,182700,276787720,10400,10400,10400,10400,0
20240221,182600,276787720,10400,10400,10400,10400,0
20240221,182500,276787720,10400,10400,10400,10400,0
20240221,182400,276787720,10400,10400,10400,10400,0
20240221,182300,276787720,10400,10400,10400,10400,0
20240221,182200,276787720,10400,10400,10400,10400,0
20240221,182100,276787720,10400,10400,10400,10400,0
20240221,182000,276787720,10400,10400,10400,10400,0
20240221,181900,276787720,10400,10400,10400,10400,0
20240221,181800,276787720,10400,10400,10400,10400,0
20240221,181700,276787720,10400,10400,10400,10400,0
20240221,181600,276787720,10400,10400,10400,10400,0
20240221,181500,276787720,10400,10400,10400,10400,0
20240221,181400,276787720,10400,10400,10400,10400,0
20240221,181300,276787720,10400,10400,10400,10400,0
20240221,181200,276787720,10400,10400,10400,10400,0
20240221,181100,276787720,10400,10400,10400,10400,0
20240221,181000,276787720,10400,10400,10400,10400,0
20240221,180900,276787720,10400,10400,10400,10400,0
20240221,180800,276787720,10400,10400,10400,10400,0
20240221,180700,276787720,10400,10400,10400,10400,0
20240221,180600,276787720,10400,10400,10400,10400,0
20240221,180500,276787720,10400,10400,10400,10400,0
20240221,180400,276787720,10400,10400,10400,10400,0
20240221,180300,276787720,10400,10400,10400,10400,0
20240221,180200,276787720,10400,10400,10400,10400,514
20240221,180100,276787720,10400,10400,10400,10400,0
20240221,180000,276787720,10400,10400,10400,10400,0
20240221,175900,276787720,10400,10400,10400,10400,0
20240221,175800,276787720,10400,10400,10400,10400,0
20240221,175700,276787720,10400,10400,10400,10400,0
20240221,175600,276787720,10400,10400,10400,10400,0
20240221,175500,276787720,10400,10400,10400,10400,0
20240221,175400,276787720,10400,10400,10400,10400,0
20240221,175300,276787720,10400,10400,10400,10400,0
20240221,175200,276787720,10400,10400,10400,10400,0
20240221,175100,276787720,10400,10400,10400,10400,0
20240221,175000,276787720,10400,10400,10400,10400,0
20240221,174900,276787720,10400,10400,10400,10400,0
20240221,174800,276787720,10400,10400,10400,10400,0
20240221,174700,276787720,10400,10400,10400,10400,0
20240221,174600,276787720,10400,10400,10400,10400,0
20240221,174500,276787720,10400,10400,10400,10400,0
20240221,174400,276787720,10400,10400,10400,10400,0
20240221,174300,276787720,10400,10400,10400,10400,0
20240221,174200,276787720,10400,10400,10400,10400,0
20240221,174100,276787720,10400,10400,10400,10400,0
20240221,174000,276787720,10400,10400,10400,10400,0
20240221,173900,276787720,10400,10400,10400,10400,0
20240221,173800,276787720,10400,10400,10400,10400,0
20240221,173700,276787720,10400,10400,10400,10400,0
20240221,173600,276787720,10400,10400,10400,10400,0
20240221,173500,276787720,10400,10400,10400,10400,0
20240221,173400,276787720,10400,10400,10400,10400,0
20240221,173300,276787720,10400,10400,10400,10400,0
20240221,173200,276787720,10400,10400,10400,10400,514
20240221,173100,276787720,10400,10400,10400,10400,0
20240221,173000,276787720,10400,10400,10400,10400,0
20240221,172900,276787720,10400,10400,10400,10400,0
20240221,172800,276787720,10400,10400,10400,10400,0
20240221,172700,276787720,10400,10400,10400,10400,0
20240221,172600,276787720,10400,10400,10400,10400,0
20240221,172500,276787720,10400,10400,10400,10400,0
20240221,172400,276787720,10400,10400,10400,10400,0
20240221,172300,276787720,10400,10400,10400,10400,0
20240221,172200,276787720,10400,10400,10400,10400,0
20240221,172100,276787720,10400,10400,10400,10400,0
20240221,172000,276787720,10400,10400,10400,10400,0
20240221,171900,276787720,10400,10400,10400,10400,0
20240221,171800,276787720,10400,10400,10400,10400,0
20240221,171700,276787720,10400,10400,10400,10400,0
20240221,171600,276787720,10400,10400,10400,10400,0
20240221,171500,276787720,10400,10400,10400,10400,0
20240221,171400,276787720,10400,10400,10400,10400,0
20240221,171300,276787720,10400,10400,10400,10400,0
20240221,171200,276787720,10400,10400,10400,10400,0
20240221,171100,276787720,10400,10400,10400,10400,0
20240221,171000,276787720,10400,10400,10400,10400,0
20240221,170900,276787720,10400,10400,10400,10400,0
20240221,170800,276787720,10400,10400,10400,10400,0
20240221,170700,276787720,10400,10400,10400,10400,0
20240221,170600,276787720,10400,10400,10400,10400,0
20240221,170500,276787720,10400,10400,10400,10400,0
20240221,170400,276787720,10400,10400,10400,10400,0
20240221,170300,276787720,10400,10400,10400,10400,0
20240221,170200,276787720,10400,10400,10400,10400,514
20240221,170100,276787720,10400,10400,10400,10400,0
20240221,170000,276787720,10400,10400,10400,10400,0
20240221,165900,276787720,10400,10400,10400,10400,0
20240221,165800,276787720,10400,10400,10400,10400,0
20240221,165700,276787720,10400,10400,10400,10400,0
20240221,165600,276787720,10400,10400,10400,10400,0
20240221,165500,276787720,10400,10400,10400,10400,0
20240221,165400,276787720,10400,10400,10400,10400,0
20240221,165300,276787720,10400,10400,10400,10400,0
20240221,165200,276787720,10400,10400,10400,10400,0
20240221,165100,276787720,10400,10400,10400,10400,0
20240221,165000,276787720,10400,10400,10400,10400,0
20240221,164900,276787720,10400,10400,10400,10400,0
20240221,164800,276787720,10400,10400,10400,10400,0
20240221,164700,276787720,10400,10400,10400,10400,0
20240221,164600,276787720,10400,10400,10400,10400,0
20240221,164500,276787720,10400,10400,10400,10400,0
20240221,164400,276787720,10400,10400,10400,10400,0
20240221,164300,276787720,10400,10400,10400,10400,0
20240221,164200,276787720,10400,10400,10400,10400,0
20240221,164100,276787720,10400,10400,10400,10400,0
20240221,164000,276787720,10400,10400,10400,10400,0
20240221,163900,276787720,10400,10400,10400,10400,0
20240221,163800,276787720,10400,10400,10400,10400,0
20240221,163700,276787720,10400,10400,10400,10400,0
20240221,163600,276787720,10400,10400,10400,10400,0
20240221,163500,276787720,10400,10400,10400,10400,0
20240221,163400,276787720,10400,10400,10400,10400,0
20240221,163300,276787720,10400,10400,10400,10400,0
20240221,163200,276787720,10400,10400,10400,10400,514
20240221,163100,276787720,10400,10400,10400,10400,0
20240221,163000,276787720,10400,10400,10400,10400,0
20240221,162900,276787720,10400,10400,10400,10400,0
20240221,162800,276787720,10400,10400,10400,10400,0
20240221,162700,276787720,10400,10400,10400,10400,0
20240221,162600,276787720,10400,10400,10400,10400,0
20240221,162500,276787720,10400,10400,10400,10400,0
20240221,162400,276787720,10400,10400,10400,10400,0
20240221,162300,276787720,10400,10400,10400,10400,0
20240221,162200,276787720,10400,10400,10400,10400,0
20240221,162100,276787720,10400,10400,10400,10400,0
20240221,162000,276787720,10400,10400,10400,10400,0
20240221,161900,276787720,10400,10400,10400,10400,0
20240221,161800,276787720,10400,10400,10400,10400,0
20240221,161700,276787720,10400,10400,10400,10400,0
20240221,161600,276787720,10400,10400,10400,10400,0
20240221,161500,276787720,10400,10400,10400,10400,0
20240221,161400,276787720,10400,10400,10400,10400,0
20240221,161300,276787720,10400,10400,10400,10400,0
20240221,161200,276787720,10400,10400,10400,10400,0
20240221,161100,276787720,10400,10400,10400,10400,0
20240221,161000,276787720,10400,10400,10400,10400,0
20240221,160900,276787720,10400,10400,10400,10400,0
20240221,160800,276787720,10400,10400,10400,10400,0
20240221,160700,276787720,10400,10400,10400,10400,0
20240221,160600,276787720,10400,10400,10400,10400,0
20240221,160500,276787720,10400,10400,10400,10400,0
20240221,160400,276787720,10400,10400,10400,10400,0
20240221,160300,276787720,10400,10400,10400,10400,0
20240221,160200,276787720,10400,10400,10400,10400,514
20240221,160100,276787720,10400,10400,10400,10400,0
20240221,160000,276787720,10400,10400,10400,10400,0
20240221,155900,276787720,10400,10400,10400,10400,0
20240221,155800,276787720,10400,10400,10400,10400,0
20240221,155700,276787720,10400,10400,10400,10400,0
20240221,155600,276787720,10400,10400,10400,10400,0
20240221,155500,276787720,10400,10400,10400,10400,0
20240221,155400,276787720,10400,10400,10400,10400,0
20240221,155300,276787720,10400,10400,10400,10400,0
20240221,155200,276787720,10400,10400,10400,10400,0
20240221,155100,276787720,10400,10400,10400,10400,0
20240221,155000,276787720,10400,10400,10400,10400,0
20240221,154900,276787720,10400,10400,10400,10400,0
20240221,154800,276787720,10400,10400,10400,10400,0
20240221,154700,276787720,10400,10400,10400,10400,0
20240221,154600,276787720,10400,10400,10400,10400,0
20240221,154500,276787720,10400,10400,10400,10400,0
20240221,154400,276787720,10400,10400,10400,10400,0
20240221,154300,276787720,10400,10400,10400,10400,0
20240221,154200,276787720,10400,10400,10400,10400,0
20240221,154100,276787720,10400,10400,10400,10400,0
20240221,154000,276787720,10400,10400,10400,10400,0
20240221,153900,276787720,10400,10400,10400,10400,0
20240221,153800,276787720,10400,10400,10400,10400,0
20240221,153700,276787720,10400,10400,10400,10400,0
20240221,153600,276787720,10400,10400,10400,10400,0
20240221,153500,276787720,10400,10400,10400,10400,0
20240221,153400,276787720,10400,10400,10400,10400,0
20240221,153300,276787720,10400,10400,10400,10400,0
20240221,153200,276787720,10400,10400,10400,10400,514
20240221,153100,276787720,10400,10400,10400,10400,0
20240221,153000,276787720,10400,10400,10400,10400,514
20240221,152900,271442120,10450,10450,10450,10450,0
20240221,152800,271442120,10450,10450,10450,10450,0
20240221,152700,271442120,10450,10450,10450,10450,0
20240221,152600,271442120,10450,10450,10450,10450,0
20240221,152500,271442120,10450,10450,10450,10450,0
20240221,152400,271442120,10450,10450,10450,10450,0
20240221,152300,271442120,10450,10450,10450,10450,0
20240221,152200,271442120,10450,10450,10450,10450,0
20240221,152100,271442120,10450,10450,10450,10450,0
20240221,152000,271442120,10450,10450,10450,10450,0
20240221,151900,271442120,10450,10450,10450,10450,0
20240221,151800,271442120,10450,10450,10450,10450,0
20240221,151700,271442120,10450,10450,10450,10450,0
20240221,151600,271442120,10450,10450,10450,10450,1
20240221,151500,271431670,10450,10450,10450,10450,0
20240221,151400,271431670,10450,10450,10450,10450,14
20240221,151300,271285370,10450,10450,10450,10450,0
20240221,151200,271285370,10450,10450,10450,10450,0
20240221,151100,271285370,10450,10450,10450,10450,2
20240221,151000,271264470,10410,10410,10410,10410,31
20240221,150900,270941760,10420,10430,10430,10410,275
20240221,150800,268078860,10450,10420,10450,10420,8
20240221,150700,267995440,10410,10420,10420,10410,150
20240221,150600,266432870,10420,10420,10420,10420,0
20240221,150500,266432870,10420,10430,10430,10420,536
20240221,150400,260845600,10440,10440,10440,10440,157
20240221,150300,259206520,10450,10450,10450,10450,5
20240221,150200,259154270,10450,10450,10450,10450,4
20240221,150100,259112470,10430,10430,10430,10430,0
20240221,150000,259112470,10430,10430,10430,10430,0
20240221,145900,259112470,10430,10430,10430,10430,0
20240221,145800,259112470,10430,10420,10430,10420,7
20240221,145700,259039500,10430,10430,10430,10430,8
20240221,145600,258956060,10430,10430,10430,10430,23
20240221,145500,258716170,10440,10440,10440,10440,0
20240221,145400,258716170,10440,10440,10440,10440,5
20240221,145300,258663970,10420,10420,10420,10420,0
20240221,145200,258663970,10420,10420,10420,10420,0
20240221,145100,258663970,10420,10420,10420,10420,67
20240221,145000,257965830,10420,10430,10430,10420,500
20240221,144900,252754480,10430,10430,10430,10430,0
20240221,144800,252754480,10430,10430,10430,10430,11
20240221,144700,252639750,10430,10430,10430,10430,0
20240221,144600,252639750,10430,10430,10430,10430,0
20240221,144500,252639750,10430,10430,10430,10430,0
20240221,144400,252639750,10430,10430,10430,10430,0
20240221,144300,252639750,10430,10430,10430,10430,0
20240221,144200,252639750,10430,10440,10440,10430,100
20240221,144100,251596740,10430,10430,10430,10430,0
20240221,144000,251596740,10430,10460,10460,10430,500
20240221,143900,246375300,10460,10470,10470,10460,110
20240221,143800,245224600,10520,10520,10520,10520,0
20240221,143700,245224600,10520,10520,10520,10520,0
20240221,143600,245224600,10520,10520,10520,10520,0
20240221,143500,245224600,10520,10520,10520,10520,0
20240221,143400,245224600,10520,10520,10520,10520,0
20240221,143300,245224600,10520,10520,10520,10520,0
20240221,143200,245224600,10520,10520,10520,10520,0
20240221,143100,245224600,10520,10520,10520,10520,0
20240221,143000,245224600,10520,10520,10520,10520,0
20240221,142900,245224600,10520,10510,10520,10510,2
20240221,142800,245203570,10450,10450,10450,10450,0
20240221,142700,245203570,10450,10450,10450,10450,0
20240221,142600,245203570,10450,10450,10450,10450,0
20240221,142500,245203570,10450,10450,10450,10450,0
20240221,142400,245203570,10450,10450,10450,10450,0
20240221,142300,245203570,10450,10450,10450,10450,0
20240221,142200,245203570,10450,10450,10450,10450,1
20240221,142100,245193120,10450,10500,10500,10450,156
20240221,142000,243560890,10570,10570,10570,10570,0
20240221,141900,243560890,10570,10570,10570,10570,0
20240221,141800,243560890,10570,10570,10570,10570,0
20240221,141700,243560890,10570,10570,10570,10570,0
20240221,141600,243560890,10570,10570,10570,10570,0
20240221,141500,243560890,10570,10570,10570,10570,0
20240221,141400,243560890,10570,10570,10570,10570,0
20240221,141300,243560890,10570,10570,10570,10570,2
20240221,141200,243539750,10570,10570,10570,10570,0
20240221,141100,243539750,10570,10560,10570,10560,100
20240221,141000,242482850,10570,10570,10570,10570,0
20240221,140900,242482850,10570,10570,10570,10570,0
20240221,140800,242482850,10570,10490,10570,10440,1325
20240221,140700,228624130,10470,10470,10470,10470,0
20240221,140600,228624130,10470,10470,10470,10470,0
20240221,140500,228624130,10470,10490,10490,10470,1000
20240221,140400,218139930,10540,10540,10540,10540,0
20240221,140300,218139930,10540,10540,10540,10540,0
20240221,140200,218139930,10540,10530,10540,10530,50
20240221,140100,217613240,10540,10540,10540,10540,0
20240221,140000,217613240,10540,10540,10540,10540,0
20240221,135900,217613240,10540,10540,10540,10540,0
20240221,135800,217613240,10540,10540,10540,10540,0
20240221,135700,217613240,10540,10540,10540,10540,0
20240221,135600,217613240,10540,10540,10540,10540,0
20240221,135500,217613240,10540,10540,10540,10540,0
20240221,135400,217613240,10540,10500,10540,10500,61
20240221,135300,216972700,10550,10540,10550,10540,145
20240221,135200,215443240,10500,10500,10500,10500,115
20240221,135100,214235740,10500,10530,10530,10500,1109
20240221,135000,202586460,10530,10530,10530,10530,0
20240221,134900,202586460,10530,10580,10580,10530,151
20240221,134800,200996380,10580,10580,10580,10580,1
20240221,134700,200985800,10580,10580,10580,10580,0
20240221,134600,200985800,10580,10580,10580,10580,0
20240221,134500,200985800,10580,10580,10580,10580,0
20240221,134400,200985800,10580,10580,10580,10580,0
20240221,134300,200985800,10580,10580,10580,10580,3
20240221,134200,200954060,10580,10580,10580,10580,1
20240221,134100,200943480,10580,10580,10580,10580,0
20240221,134000,200943480,10580,10580,10580,10580,0
20240221,133900,200943480,10580,10580,10580,10580,0
20240221,133800,200943480,10580,10580,10580,10580,0
20240221,133700,200943480,10580,10580,10580,10580,0
20240221,133600,200943480,10580,10580,10580,10580,51
20240221,133500,200403900,10580,10580,10580,10580,0
20240221,133400,200403900,10580,10580,10580,10580,1
20240221,133300,200393320,10530,10530,10530,10530,30
20240221,133200,200077420,10580,10580,10580,10580,0
20240221,133100,200077420,10580,10580,10580,10580,0
20240221,133000,200077420,10580,10580,10580,10580,1
20240221,132900,200066840,10530,10530,10530,10530,0
20240221,132800,200066840,10530,10540,10540,10530,49
20240221,132700,199550800,10540,10540,10540,10540,30
20240221,132600,199234600,10580,10580,10580,10580,0
20240221,132500,199234600,10580,10580,10580,10580,0
20240221,132400,199234600,10580,10580,10580,10580,1
20240221,132300,199224020,10590,10590,10590,10590,0
20240221,132200,199224020,10590,10590,10590,10590,0
20240221,132100,199224020,10590,10590,10590,10590,0
20240221,132000,199224020,10590,10590,10590,10590,0
20240221,131900,199224020,10590,10590,10590,10590,0
20240221,131800,199224020,10590,10590,10590,10590,1
20240221,131700,199213430,10590,10590,10590,10590,0
20240221,131600,199213430,10590,10590,10590,10590,0
20240221,131500,199213430,10590,10590,10590,10590,0
20240221,131400,199213430,10590,10590,10590,10590,180
20240221,131300,197307230,10590,10590,10590,10590,0
20240221,131200,197307230,10590,10590,10590,10590,1
20240221,131100,197296640,10530,10540,10540,10530,160
20240221,131000,195610460,10590,10590,10590,10590,0
20240221,130900,195610460,10590,10590,10590,10590,0
20240221,130800,195610460,10590,10590,10590,10590,0
20240221,130700,195610460,10590,10590,10590,10590,0
20240221,130600,195610460,10590,10590,10590,10590,1
20240221,130500,195599870,10550,10550,10550,10550,35
20240221,130400,195230620,10550,10550,10550,10550,0
20240221,130300,195230620,10550,10550,10550,10550,0
20240221,130200,195230620,10550,10550,10550,10550,0
20240221,130100,195230620,10550,10550,10550,10550,0
20240221,130000,195230620,10550,10540,10550,10540,2
20240221,125900,195209530,10550,10550,10550,10550,1
20240221,125800,195198980,10550,10550,10550,10550,7
20240221,125700,195125130,10600,10600,10600,10600,30
20240221,125600,194807130,10600,10600,10600,10600,0
20240221,125500,194807130,10600,10600,10600,10600,0
20240221,125400,194807130,10600,10600,10600,10600,1
20240221,125300,194796530,10550,10550,10550,10550,1
20240221,125200,194785980,10550,10550,10550,10550,0
20240221,125100,194785980,10550,10550,10550,10550,0
20240221,125000,194785980,10550,10550,10550,10550,0
20240221,124900,194785980,10550,10550,10550,10550,0
20240221,124800,194785980,10550,10550,10550,10550,0
20240221,124700,194785980,10550,10550,10550,10550,0
20240221,124600,194785980,10550,10550,10550,10550,11
20240221,124500,194669930,10550,10550,10550,10550,489
20240221,124400,189510980,10550,10560,10560,10550,202
20240221,124300,187379780,10560,10560,10560,10550,301
20240221,124200,184204210,10600,10590,10600,10590,29
20240221,124100,183897010,10590,10590,10590,10590,21
20240221,124000,183674620,10600,10600,10600,10600,0
20240221,123900,183674620,10600,10600,10600,10600,0
20240221,123800,183674620,10600,10590,10600,10590,34
20240221,123700,183314320,10600,10600,10600,10600,0
20240221,123600,183314320,10600,10600,10600,10600,128
20240221,123500,181957520,10610,10560,10610,10560,715
20240221,123400,174379250,10550,10550,10550,10550,0
20240221,123300,174379250,10550,10550,10550,10550,20
20240221,123200,174168250,10550,10550,10550,10550,0
20240221,123100,174168250,10550,10550,10550,10550,1
20240221,123000,174157700,10540,10540,10540,10540,0
20240221,122900,174157700,10540,10540,10540,10540,0
20240221,122800,174157700,10540,10540,10540,10540,0
20240221,122700,174157700,10540,10530,10540,10530,22
20240221,122600,173925840,10530,10510,10530,10500,351
20240221,122500,170240270,10530,10530,10530,10530,0
20240221,122400,170240270,10530,10530,10530,10530,0
20240221,122300,170240270,10530,10530,10530,10530,30
20240221,122200,169924370,10530,10530,10530,10530,0
20240221,122100,169924370,10530,10530,10530,10530,0
20240221,122000,169924370,10530,10530,10530,10530,20
20240221,121900,169713770,10530,10530,10530,10530,41
20240221,121800,169282040,10530,10530,10530,10530,0
20240221,121700,169282040,10530,10530,10530,10530,1
20240221,121600,169271510,10490,10510,10510,10490,1500
20240221,121500,153532930,10490,10490,10490,10490,0
20240221,121400,153532930,10490,10490,10490,10490,0
20240221,121300,153532930,10490,10490,10490,10490,0
20240221,121200,153532930,10490,10570,10570,10490,1000
20240221,121100,143014210,10590,10590,10590,10590,0
20240221,121000,143014210,10590,10590,10590,10590,10
20240221,120900,142908310,10580,10580,10580,10580,0
20240221,120800,142908310,10580,10580,10580,10580,0
20240221,120700,142908310,10580,10580,10580,10580,280
20240221,120600,139945910,10610,10610,10610,10610,0
20240221,120500,139945910,10610,10610,10610,10610,0
20240221,120400,139945910,10610,10610,10610,10610,1
20240221,120300,139935300,10600,10600,10600,10600,0
20240221,120200,139935300,10600,10580,10600,10580,318
20240221,120100,136570500,10600,10600,10600,10600,1
20240221,120000,136559900,10580,10580,10580,10580,0
20240221,115900,136559900,10580,10580,10580,10580,17
20240221,115800,136380040,10580,10580,10580,10580,0
20240221,115700,136380040,10580,10580,10580,10580,0
20240221,115600,136380040,10580,10580,10580,10580,0
20240221,115500,136380040,10580,10580,10580,10580,133
20240221,115400,134972900,10580,10580,10580,10580,0
20240221,115300,134972900,10580,10580,10580,10580,100
20240221,115200,133914900,10550,10550,10550,10550,1
20240221,115100,133904350,10580,10580,10580,10580,0
20240221,115000,133904350,10580,10580,10580,10580,0
20240221,114900,133904350,10580,10580,10580,10580,0
20240221,114800,133904350,10580,10580,10580,10580,0
20240221,114700,133904350,10580,10580,10580,10580,30
20240221,114600,133586950,10580,10580,10580,10580,0
20240221,114500,133586950,10580,10580,10580,10580,81
20240221,114400,132729970,10570,10570,10570,10570,0
20240221,114300,132729970,10570,10570,10570,10570,0
20240221,114200,132729970,10570,10570,10570,10570,0
20240221,114100,132729970,10570,10570,10570,10570,0
20240221,114000,132729970,10570,10570,10570,10570,1
20240221,113900,132719400,10550,10550,10550,10550,5
20240221,113800,132666650,10550,10550,10550,10550,0
20240221,113700,132666650,10550,10550,10550,10550,2
20240221,113600,132645550,10550,10550,10550,10550,10
20240221,113500,132540050,10550,10550,10550,10550,21
20240221,113400,132318500,10560,10560,10560,10560,776
20240221,113300,124123940,10560,10560,10560,10560,600
20240221,113200,117787940,10580,10580,10580,10580,0
20240221,113100,117787940,10580,10580,10580,10580,111
20240221,113000,116613560,10580,10580,10580,10580,0
20240221,112900,116613560,10580,10610,10610,10580,52
20240221,112800,116063250,10570,10570,10570,10570,5
20240221,112700,116010400,10570,10570,10570,10570,0
20240221,112600,116010400,10570,10570,10570,10570,0
20240221,112500,116010400,10570,10570,10570,10570,0
20240221,112400,116010400,10570,10570,10570,10570,19
20240221,112300,115809570,10570,10570,10570,10570,0
20240221,112200,115809570,10570,10570,10570,10570,0
20240221,112100,115809570,10570,10570,10570,10570,19
20240221,112000,115608740,10600,10610,10610,10600,18
20240221,111900,115417780,10610,10610,10610,10610,0
20240221,111800,115417780,10610,10600,10610,10600,31
20240221,111700,115089170,10600,10600,10600,10600,8
20240221,111600,115004370,10600,10600,10600,10600,0
20240221,111500,115004370,10600,10600,10600,10600,1
20240221,111400,114993770,10570,10570,10570,10570,0
20240221,111300,114993770,10570,10590,10650,10570,1297
20240221,111200,101215740,10590,10560,10590,10560,581
20240221,111100,95070340,10560,10520,10560,10520,2406
20240221,111000,69717230,10510,10510,10510,10510,0
20240221,110900,69717230,10510,10510,10510,10510,271
20240221,110800,66869020,10500,10500,10500,10500,0
20240221,110700,66869020,10500,10500,10500,10500,1
20240221,110600,66858520,10500,10500,10500,10500,0
20240221,110500,66858520,10500,10500,10500,10500,0
20240221,110400,66858520,10500,10500,10500,10500,1
20240221,110300,66848020,10490,10490,10490,10490,0
20240221,110200,66848020,10490,10490,10490,10490,0
20240221,110100,66848020,10490,10490,10490,10490,1
20240221,110000,66837530,10490,10490,10490,10490,8
20240221,105900,66753610,10490,10490,10490,10490,0
20240221,105800,66753610,10490,10490,10490,10490,42
20240221,105700,66313030,10490,10490,10490,10490,1
20240221,105600,66302540,10450,10450,10450,10450,0
20240221,105500,66302540,10450,10450,10450,10450,0
20240221,105400,66302540,10450,10450,10450,10450,0
20240221,105300,66302540,10450,10460,10460,10450,21
20240221,105200,66083080,10450,10460,10460,10450,33
20240221,105100,65737940,10460,10460,10460,10460,0
20240221,105000,65737940,10460,10460,10460,10460,0
20240221,104900,65737940,10460,10490,10490,10460,100
20240221,104800,64690380,10510,10510,10510,10510,20
20240221,104700,64480180,10520,10520,10520,10520,0
20240221,104600,64480180,10520,10520,10520,10520,0
20240221,104500,64480180,10520,10520,10520,10520,100
20240221,104400,63428180,10530,10530,10530,10530,0
20240221,104300,63428180,10530,10530,10530,10530,10
20240221,104200,63322880,10470,10480,10480,10470,29
20240221,104100,63019050,10530,10530,10530,10530,0
20240221,104000,63019050,10530,10530,10530,10530,0
20240221,103900,63019050,10530,10530,10530,10530,1
20240221,103800,63008520,10480,10480,10480,10480,26
20240221,103700,62736040,10480,10510,10510,10480,1906
20240221,103600,42742850,10510,10510,10510,10510,36
20240221,103500,42364490,10530,10530,10530,10530,0
20240221,103400,42364490,10530,10530,10530,10530,2
20240221,103300,42343430,10530,10530,10530,10510,205
20240221,103200,40184880,10520,10520,10520,10520,0
20240221,103100,40184880,10520,10530,10530,10520,29
20240221,103000,39879790,10540,10540,10540,10540,0
20240221,102900,39879790,10540,10540,10540,10540,0
20240221,102800,39879790,10540,10540,10540,10540,0
20240221,102700,39879790,10540,10540,10540,10540,3
20240221,102600,39848170,10540,10540,10540,10540,30
20240221,102500,39531970,10520,10530,10530,10520,7
20240221,102400,39458290,10540,10540,10540,10540,2
20240221,102300,39437210,10530,10520,10530,10520,23
20240221,102200,39195220,10520,10520,10520,10520,29
20240221,102100,38890140,10520,10510,10520,10510,138
20240221,102000,37438970,10510,10510,10510,10510,70
20240221,101900,36703270,10520,10520,10520,10520,75
20240221,101800,35914270,10530,10530,10530,10530,0
20240221,101700,35914270,10530,10530,10530,10530,1
20240221,101600,35903740,10530,10530,10530,10530,28
20240221,101500,35608900,10550,10550,10550,10550,0
20240221,101400,35608900,10550,10550,10550,10550,1
20240221,101300,35598350,10530,10530,10530,10530,3
20240221,101200,35566760,10530,10530,10530,10530,0
20240221,101100,35566760,10530,10520,10530,10520,230
20240221,101000,33146660,10500,10490,10500,10490,8
20240221,100900,33062690,10500,10500,10500,10500,0
20240221,100800,33062690,10500,10500,10500,10500,0
20240221,100700,33062690,10500,10500,10500,10500,64
20240221,100600,32390690,10500,10440,10500,10440,320
20240221,100500,29031890,10420,10420,10420,10420,0
20240221,100400,29031890,10420,10420,10420,10420,0
20240221,100300,29031890,10420,10420,10420,10420,0
20240221,100200,29031890,10420,10420,10420,10420,0
20240221,100100,29031890,10420,10420,10420,10420,0
20240221,100000,29031890,10420,10420,10420,10420,0
20240221,095900,29031890,10420,10420,10420,10420,0
20240221,095800,29031890,10420,10420,10420,10420,0
20240221,095700,29031890,10420,10420,10420,10420,0
20240221,095600,29031890,10420,10420,10420,10420,0
20240221,095500,29031890,10420,10420,10420,10420,0
20240221,095400,29031890,10420,10420,10420,10420,0
20240221,095300,29031890,10420,10420,10420,10420,0
20240221,095200,29031890,10420,10420,10420,10420,0
20240221,095100,29031890,10420,10420,10420,10420,0
20240221,095000,29031890,10420,10430,10430,10420,13
20240221,094900,28896390,10460,10520,10520,10460,396
20240221,094800,24752430,10500,10500,10500,10500,0
20240221,094700,24752430,10500,10500,10500,10500,0
20240221,094600,24752430,10500,10460,10500,10460,219
20240221,094500,22453640,10460,10460,10470,10460,11
20240221,094400,22338570,10410,10460,10460,10410,84
20240221,094300,21462930,10460,10460,10460,10460,26
20240221,094200,21190970,10460,10460,10460,10460,0
20240221,094100,21190970,10460,10460,10460,10460,1
20240221,094000,21180510,10460,10460,10460,10460,0
20240221,093900,21180510,10460,10460,10460,10460,2
20240221,093800,21159590,10460,10460,10460,10460,1
20240221,093700,21149130,10400,10400,10400,10400,29
20240221,093600,20847530,10460,10460,10460,10460,0
20240221,093500,20847530,10460,10450,10460,10450,300
20240221,093400,17711150,10450,10450,10450,10450,2
20240221,093300,17690250,10450,10450,10450,10450,400
20240221,093200,13510250,10450,10400,10450,10350,466
20240221,093100,8674210,10450,10450,10450,10450,0
20240221,093000,8674210,10450,10450,10450,10450,15
20240221,092900,8517460,10450,10450,10450,10450,0
20240221,092800,8517460,10450,10450,10450,10450,1
20240221,092700,8507010,10400,10400,10400,10400,58
20240221,092600,7903810,10400,10400,10400,10400,0
20240221,092500,7903810,10400,10440,10440,10400,85
20240221,092400,7018500,10440,10440,10440,10440,0
20240221,092300,7018500,10440,10450,10450,10440,4
20240221,092200,6976730,10450,10460,10470,10450,6
20240221,092100,6913960,10470,10430,10470,10430,98
20240221,092000,5888020,10420,10440,10440,10420,30
20240221,091900,5574880,10430,10440,10440,10430,41
20240221,091800,5147130,10450,10450,10450,10450,21
20240221,091700,4927680,10450,10450,10450,10450,13
20240221,091600,4791830,10460,10460,10460,10460,0
20240221,091500,4791830,10460,10460,10460,10460,1
20240221,091400,4781370,10450,10450,10450,10450,1
20240221,091300,4770920,10470,10470,10470,10470,0
20240221,091200,4770920,10470,10470,10470,10470,0
20240221,091100,4770920,10470,10470,10470,10470,11
20240221,091000,4655750,10490,10490,10490,10490,0
20240221,090900,4655750,10490,10490,10490,10490,1
20240221,090800,4645260,10490,10490,10490,10490,3
20240221,090700,4613790,10490,10490,10490,10490,30
20240221,090600,4299090,10490,10490,10490,10490,0
20240221,090500,4299090,10490,10490,10490,10490,0
20240221,090400,4299090,10490,10490,10490,10490,0
20240221,090300,4299090,10490,10490,10490,10490,0
20240221,090200,4299090,10490,10490,10490,10490,1
20240221,090100,4288600,10400,10400,10400,10400,0
20240221,090000,4288600,10400,10420,10500,10400,412