KissMeData/032190/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,191200,2206789070,14250,14250,14250,14250,4379
20240221,191100,2206789070,14250,14250,14250,14250,0
20240221,191000,2206789070,14250,14250,14250,14250,0
20240221,190900,2206789070,14250,14250,14250,14250,0
20240221,190800,2206789070,14250,14250,14250,14250,0
20240221,190700,2206789070,14250,14250,14250,14250,0
20240221,190600,2206789070,14250,14250,14250,14250,0
20240221,190500,2206789070,14250,14250,14250,14250,0
20240221,190400,2206789070,14250,14250,14250,14250,0
20240221,190300,2206789070,14250,14250,14250,14250,0
20240221,190200,2206789070,14250,14250,14250,14250,0
20240221,190100,2206789070,14250,14250,14250,14250,0
20240221,190000,2206789070,14250,14250,14250,14250,0
20240221,185900,2206789070,14250,14250,14250,14250,0
20240221,185800,2206789070,14250,14250,14250,14250,0
20240221,185700,2206789070,14250,14250,14250,14250,0
20240221,185600,2206789070,14250,14250,14250,14250,0
20240221,185500,2206789070,14250,14250,14250,14250,0
20240221,185400,2206789070,14250,14250,14250,14250,0
20240221,185300,2206789070,14250,14250,14250,14250,0
20240221,185200,2206789070,14250,14250,14250,14250,0
20240221,185100,2206789070,14250,14250,14250,14250,0
20240221,185000,2206789070,14250,14250,14250,14250,0
20240221,184900,2206789070,14250,14250,14250,14250,0
20240221,184800,2206789070,14250,14250,14250,14250,0
20240221,184700,2206789070,14250,14250,14250,14250,0
20240221,184600,2206789070,14250,14250,14250,14250,0
20240221,184500,2206789070,14250,14250,14250,14250,0
20240221,184400,2206789070,14250,14250,14250,14250,0
20240221,184300,2206789070,14250,14250,14250,14250,0
20240221,184200,2206789070,14250,14250,14250,14250,4379
20240221,184100,2206789070,14250,14250,14250,14250,0
20240221,184000,2206789070,14250,14250,14250,14250,0
20240221,183900,2206789070,14250,14250,14250,14250,0
20240221,183800,2206789070,14250,14250,14250,14250,0
20240221,183700,2206789070,14250,14250,14250,14250,0
20240221,183600,2206789070,14250,14250,14250,14250,0
20240221,183500,2206789070,14250,14250,14250,14250,0
20240221,183400,2206789070,14250,14250,14250,14250,0
20240221,183300,2206789070,14250,14250,14250,14250,0
20240221,183200,2206789070,14250,14250,14250,14250,0
20240221,183100,2206789070,14250,14250,14250,14250,0
20240221,183000,2206789070,14250,14250,14250,14250,0
20240221,182900,2206789070,14250,14250,14250,14250,0
20240221,182800,2206789070,14250,14250,14250,14250,0
20240221,182700,2206789070,14250,14250,14250,14250,0
20240221,182600,2206789070,14250,14250,14250,14250,0
20240221,182500,2206789070,14250,14250,14250,14250,0
20240221,182400,2206789070,14250,14250,14250,14250,0
20240221,182300,2206789070,14250,14250,14250,14250,0
20240221,182200,2206789070,14250,14250,14250,14250,0
20240221,182100,2206789070,14250,14250,14250,14250,0
20240221,182000,2206789070,14250,14250,14250,14250,0
20240221,181900,2206789070,14250,14250,14250,14250,0
20240221,181800,2206789070,14250,14250,14250,14250,0
20240221,181700,2206789070,14250,14250,14250,14250,0
20240221,181600,2206789070,14250,14250,14250,14250,0
20240221,181500,2206789070,14250,14250,14250,14250,0
20240221,181400,2206789070,14250,14250,14250,14250,0
20240221,181300,2206789070,14250,14250,14250,14250,0
20240221,181200,2206789070,14250,14250,14250,14250,4379
20240221,181100,2206789070,14250,14250,14250,14250,0
20240221,181000,2206789070,14250,14250,14250,14250,0
20240221,180900,2206789070,14250,14250,14250,14250,0
20240221,180800,2206789070,14250,14250,14250,14250,0
20240221,180700,2206789070,14250,14250,14250,14250,0
20240221,180600,2206789070,14250,14250,14250,14250,0
20240221,180500,2206789070,14250,14250,14250,14250,0
20240221,180400,2206789070,14250,14250,14250,14250,0
20240221,180300,2206789070,14250,14250,14250,14250,0
20240221,180200,2206789070,14250,14250,14250,14250,0
20240221,180100,2206789070,14250,14250,14250,14250,0
20240221,180000,2206789070,14250,14250,14250,14250,0
20240221,175900,2206789070,14250,14250,14250,14250,0
20240221,175800,2206789070,14250,14250,14250,14250,0
20240221,175700,2206789070,14250,14250,14250,14250,0
20240221,175600,2206789070,14250,14250,14250,14250,0
20240221,175500,2206789070,14250,14250,14250,14250,0
20240221,175400,2206789070,14250,14250,14250,14250,0
20240221,175300,2206789070,14250,14250,14250,14250,0
20240221,175200,2206789070,14250,14250,14250,14250,0
20240221,175100,2206789070,14250,14250,14250,14250,0
20240221,175000,2206789070,14250,14250,14250,14250,0
20240221,174900,2206789070,14250,14250,14250,14250,0
20240221,174800,2206789070,14250,14250,14250,14250,0
20240221,174700,2206789070,14250,14250,14250,14250,0
20240221,174600,2206789070,14250,14250,14250,14250,0
20240221,174500,2206789070,14250,14250,14250,14250,0
20240221,174400,2206789070,14250,14250,14250,14250,0
20240221,174300,2206789070,14250,14250,14250,14250,0
20240221,174200,2206789070,14250,14250,14250,14250,4379
20240221,174100,2206789070,14250,14250,14250,14250,0
20240221,174000,2206789070,14250,14250,14250,14250,0
20240221,173900,2206789070,14250,14250,14250,14250,0
20240221,173800,2206789070,14250,14250,14250,14250,0
20240221,173700,2206789070,14250,14250,14250,14250,0
20240221,173600,2206789070,14250,14250,14250,14250,0
20240221,173500,2206789070,14250,14250,14250,14250,0
20240221,173400,2206789070,14250,14250,14250,14250,0
20240221,173300,2206789070,14250,14250,14250,14250,0
20240221,173200,2206789070,14250,14250,14250,14250,0
20240221,173100,2206789070,14250,14250,14250,14250,0
20240221,173000,2206789070,14250,14250,14250,14250,0
20240221,172900,2206789070,14250,14250,14250,14250,0
20240221,172800,2206789070,14250,14250,14250,14250,0
20240221,172700,2206789070,14250,14250,14250,14250,0
20240221,172600,2206789070,14250,14250,14250,14250,0
20240221,172500,2206789070,14250,14250,14250,14250,0
20240221,172400,2206789070,14250,14250,14250,14250,0
20240221,172300,2206789070,14250,14250,14250,14250,0
20240221,172200,2206789070,14250,14250,14250,14250,0
20240221,172100,2206789070,14250,14250,14250,14250,0
20240221,172000,2206789070,14250,14250,14250,14250,0
20240221,171900,2206789070,14250,14250,14250,14250,0
20240221,171800,2206789070,14250,14250,14250,14250,0
20240221,171700,2206789070,14250,14250,14250,14250,0
20240221,171600,2206789070,14250,14250,14250,14250,0
20240221,171500,2206789070,14250,14250,14250,14250,0
20240221,171400,2206789070,14250,14250,14250,14250,0
20240221,171300,2206789070,14250,14250,14250,14250,0
20240221,171200,2206789070,14250,14250,14250,14250,4379
20240221,171100,2206789070,14250,14250,14250,14250,0
20240221,171000,2206789070,14250,14250,14250,14250,0
20240221,170900,2206789070,14250,14250,14250,14250,0
20240221,170800,2206789070,14250,14250,14250,14250,0
20240221,170700,2206789070,14250,14250,14250,14250,0
20240221,170600,2206789070,14250,14250,14250,14250,0
20240221,170500,2206789070,14250,14250,14250,14250,0
20240221,170400,2206789070,14250,14250,14250,14250,0
20240221,170300,2206789070,14250,14250,14250,14250,0
20240221,170200,2206789070,14250,14250,14250,14250,0
20240221,170100,2206789070,14250,14250,14250,14250,0
20240221,170000,2206789070,14250,14250,14250,14250,0
20240221,165900,2206789070,14250,14250,14250,14250,0
20240221,165800,2206789070,14250,14250,14250,14250,0
20240221,165700,2206789070,14250,14250,14250,14250,0
20240221,165600,2206789070,14250,14250,14250,14250,0
20240221,165500,2206789070,14250,14250,14250,14250,0
20240221,165400,2206789070,14250,14250,14250,14250,0
20240221,165300,2206789070,14250,14250,14250,14250,0
20240221,165200,2206789070,14250,14250,14250,14250,0
20240221,165100,2206789070,14250,14250,14250,14250,0
20240221,165000,2206789070,14250,14250,14250,14250,0
20240221,164900,2206789070,14250,14250,14250,14250,0
20240221,164800,2206789070,14250,14250,14250,14250,0
20240221,164700,2206789070,14250,14250,14250,14250,0
20240221,164600,2206789070,14250,14250,14250,14250,0
20240221,164500,2206789070,14250,14250,14250,14250,0
20240221,164400,2206789070,14250,14250,14250,14250,0
20240221,164300,2206789070,14250,14250,14250,14250,0
20240221,164200,2206789070,14250,14250,14250,14250,4379
20240221,164100,2206789070,14250,14250,14250,14250,0
20240221,164000,2206789070,14250,14250,14250,14250,0
20240221,163900,2206789070,14250,14250,14250,14250,0
20240221,163800,2206789070,14250,14250,14250,14250,0
20240221,163700,2206789070,14250,14250,14250,14250,0
20240221,163600,2206789070,14250,14250,14250,14250,0
20240221,163500,2206789070,14250,14250,14250,14250,0
20240221,163400,2206789070,14250,14250,14250,14250,0
20240221,163300,2206789070,14250,14250,14250,14250,0
20240221,163200,2206789070,14250,14250,14250,14250,0
20240221,163100,2206789070,14250,14250,14250,14250,0
20240221,163000,2206789070,14250,14250,14250,14250,0
20240221,162900,2206789070,14250,14250,14250,14250,0
20240221,162800,2206789070,14250,14250,14250,14250,0
20240221,162700,2206789070,14250,14250,14250,14250,0
20240221,162600,2206789070,14250,14250,14250,14250,0
20240221,162500,2206789070,14250,14250,14250,14250,0
20240221,162400,2206789070,14250,14250,14250,14250,0
20240221,162300,2206789070,14250,14250,14250,14250,0
20240221,162200,2206789070,14250,14250,14250,14250,0
20240221,162100,2206789070,14250,14250,14250,14250,0
20240221,162000,2206789070,14250,14250,14250,14250,0
20240221,161900,2206789070,14250,14250,14250,14250,0
20240221,161800,2206789070,14250,14250,14250,14250,0
20240221,161700,2206789070,14250,14250,14250,14250,0
20240221,161600,2206789070,14250,14250,14250,14250,0
20240221,161500,2206789070,14250,14250,14250,14250,0
20240221,161400,2206789070,14250,14250,14250,14250,0
20240221,161300,2206789070,14250,14250,14250,14250,0
20240221,161200,2206789070,14250,14250,14250,14250,4379
20240221,161100,2206789070,14250,14250,14250,14250,0
20240221,161000,2206789070,14250,14250,14250,14250,0
20240221,160900,2206789070,14250,14250,14250,14250,0
20240221,160800,2206789070,14250,14250,14250,14250,0
20240221,160700,2206789070,14250,14250,14250,14250,0
20240221,160600,2206789070,14250,14250,14250,14250,0
20240221,160500,2206789070,14250,14250,14250,14250,0
20240221,160400,2206789070,14250,14250,14250,14250,0
20240221,160300,2206789070,14250,14250,14250,14250,0
20240221,160200,2206789070,14250,14250,14250,14250,0
20240221,160100,2206789070,14250,14250,14250,14250,0
20240221,160000,2206789070,14250,14250,14250,14250,0
20240221,155900,2206789070,14250,14250,14250,14250,0
20240221,155800,2206789070,14250,14250,14250,14250,0
20240221,155700,2206789070,14250,14250,14250,14250,0
20240221,155600,2206789070,14250,14250,14250,14250,0
20240221,155500,2206789070,14250,14250,14250,14250,0
20240221,155400,2206789070,14250,14250,14250,14250,0
20240221,155300,2206789070,14250,14250,14250,14250,0
20240221,155200,2206789070,14250,14250,14250,14250,0
20240221,155100,2206789070,14250,14250,14250,14250,0
20240221,155000,2206789070,14250,14250,14250,14250,0
20240221,154900,2206789070,14250,14250,14250,14250,0
20240221,154800,2206789070,14250,14250,14250,14250,0
20240221,154700,2206789070,14250,14250,14250,14250,0
20240221,154600,2206789070,14250,14250,14250,14250,0
20240221,154500,2206789070,14250,14250,14250,14250,0
20240221,154400,2206789070,14250,14250,14250,14250,0
20240221,154300,2206789070,14250,14250,14250,14250,0
20240221,154200,2206789070,14250,14250,14250,14250,4379
20240221,154100,2206789070,14250,14250,14250,14250,0
20240221,154000,2206789070,14250,14250,14250,14250,0
20240221,153900,2206789070,14250,14250,14250,14250,0
20240221,153800,2206789070,14250,14250,14250,14250,0
20240221,153700,2206789070,14250,14250,14250,14250,0
20240221,153600,2206789070,14250,14250,14250,14250,0
20240221,153500,2206789070,14250,14250,14250,14250,0
20240221,153400,2206789070,14250,14250,14250,14250,0
20240221,153300,2206789070,14250,14250,14250,14250,0
20240221,153200,2206789070,14250,14250,14250,14250,0
20240221,153100,2206789070,14250,14250,14250,14250,0
20240221,153000,2206789070,14250,14250,14250,14250,4379
20240221,152900,2144388320,14220,14220,14220,14220,0
20240221,152800,2144388320,14220,14220,14220,14220,0
20240221,152700,2144388320,14220,14220,14220,14220,0
20240221,152600,2144388320,14220,14220,14220,14220,0
20240221,152500,2144388320,14220,14220,14220,14220,0
20240221,152400,2144388320,14220,14220,14220,14220,0
20240221,152300,2144388320,14220,14220,14220,14220,0
20240221,152200,2144388320,14220,14220,14220,14220,0
20240221,152100,2144388320,14220,14220,14220,14220,0
20240221,152000,2144388320,14220,14220,14220,14220,0
20240221,151900,2144388320,14220,14230,14240,14210,2285
20240221,151800,2111907290,14230,14260,14260,14220,290
20240221,151700,2107774840,14220,14220,14230,14220,484
20240221,151600,2100887660,14220,14240,14240,14220,293
20240221,151500,2096716640,14240,14250,14250,14240,912
20240221,151400,2083720900,14250,14250,14260,14250,157
20240221,151300,2081482790,14250,14260,14260,14250,341
20240221,151200,2076622020,14260,14260,14260,14250,135
20240221,151100,2074696930,14260,14260,14260,14260,147
20240221,151000,2072600710,14260,14250,14260,14240,179
20240221,150900,2070050350,14250,14250,14250,14250,262
20240221,150800,2066316850,14250,14240,14250,14240,220
20240221,150700,2063183580,14240,14230,14240,14220,885
20240221,150600,2050587690,14220,14210,14230,14210,845
20240221,150500,2038564870,14230,14220,14230,14210,1068
20240221,150400,2023385170,14220,14220,14220,14220,60
20240221,150300,2022531970,14220,14220,14220,14210,211
20240221,150200,2019532320,14220,14220,14230,14210,74
20240221,150100,2018479460,14210,14230,14230,14210,432
20240221,150000,2012335950,14230,14210,14230,14210,663
20240221,145900,2002907700,14220,14210,14220,14210,190
20240221,145800,2000206840,14210,14210,14210,14200,145
20240221,145700,1998146590,14200,14200,14210,14200,840
20240221,145600,1986218070,14200,14200,14200,14200,183
20240221,145500,1983619470,14190,14200,14200,14190,156
20240221,145400,1981404470,14200,14200,14200,14200,605
20240221,145300,1972813470,14190,14200,14200,14190,108
20240221,145200,1971280070,14200,14200,14200,14200,207
20240221,145100,1968340670,14200,14200,14200,14190,263
20240221,145000,1964606770,14200,14210,14210,14200,518
20240221,144900,1957251010,14200,14210,14210,14200,340
20240221,144800,1952422260,14210,14220,14220,14210,251
20240221,144700,1948855400,14210,14200,14220,14200,122
20240221,144600,1947121540,14200,14200,14220,14200,518
20240221,144500,1939764460,14220,14230,14230,14220,121
20240221,144400,1938042870,14230,14210,14230,14210,129
20240221,144300,1936207600,14200,14210,14210,14200,163
20240221,144200,1933892200,14210,14200,14210,14200,283
20240221,144100,1929872950,14200,14200,14200,14190,117
20240221,144000,1928211750,14200,14190,14200,14190,371
20240221,143900,1922946650,14190,14200,14200,14180,1807
20240221,143800,1897309780,14200,14200,14200,14200,0
20240221,143700,1897309780,14200,14200,14200,14190,79
20240221,143600,1896188180,14200,14200,14200,14200,221
20240221,143500,1893049980,14200,14200,14200,14200,40
20240221,143400,1892481980,14220,14240,14240,14220,303
20240221,143300,1888172230,14230,14230,14240,14220,201
20240221,143200,1885311490,14230,14230,14240,14230,83
20240221,143100,1884130280,14230,14200,14240,14200,325
20240221,143000,1879511010,14200,14200,14200,14200,111
20240221,142900,1877934810,14200,14190,14200,14190,1293
20240221,142800,1859582910,14190,14190,14190,14190,13
20240221,142700,1859398440,14190,14190,14190,14180,30
20240221,142600,1858972940,14190,14180,14190,14180,141
20240221,142500,1856973150,14180,14190,14190,14180,47
20240221,142400,1856306420,14190,14190,14190,14190,2
20240221,142300,1856278040,14180,14190,14190,14180,30
20240221,142200,1855852540,14190,14190,14190,14190,247
20240221,142100,1852347610,14190,14190,14200,14190,1584
20240221,142000,1829870640,14200,14200,14200,14200,346
20240221,141900,1824957440,14190,14200,14200,14190,348
20240221,141800,1820018740,14200,14200,14200,14200,10
20240221,141700,1819876740,14190,14200,14200,14190,26
20240221,141600,1819507750,14200,14200,14200,14200,27
20240221,141500,1819124350,14200,14200,14200,14200,385
20240221,141400,1813657350,14200,14200,14200,14200,103
20240221,141300,1812194750,14200,14200,14200,14200,0
20240221,141200,1812194750,14200,14240,14240,14200,1378
20240221,141100,1792595210,14240,14230,14240,14230,61
20240221,141000,1791726770,14240,14240,14240,14240,13
20240221,140900,1791541650,14240,14240,14240,14240,192
20240221,140800,1788807570,14240,14250,14250,14240,14
20240221,140700,1788608100,14240,14250,14250,14240,36
20240221,140600,1788095300,14250,14250,14250,14250,41
20240221,140500,1787511050,14240,14250,14250,14240,66
20240221,140400,1786570750,14250,14250,14250,14250,41
20240221,140300,1785986500,14240,14240,14240,14230,329
20240221,140200,1781301910,14240,14230,14240,14230,21
20240221,140100,1781003070,14220,14220,14220,14220,1
20240221,140000,1780988850,14220,14230,14230,14220,110
20240221,135900,1779423920,14240,14240,14240,14230,472
20240221,135800,1772703430,14240,14240,14240,14240,0
20240221,135700,1772703430,14240,14240,14240,14240,592
20240221,135600,1764273350,14240,14240,14260,14240,112
20240221,135500,1762677470,14230,14250,14250,14230,592
20240221,135400,1754243550,14230,14220,14230,14220,377
20240221,135300,1748881420,14230,14220,14230,14220,103
20240221,135200,1747416750,14210,14200,14210,14200,62
20240221,135100,1746535800,14200,14220,14220,14200,244
20240221,135000,1743068660,14220,14220,14220,14210,602
20240221,134900,1734513220,14210,14210,14220,14210,31
20240221,134800,1734072700,14210,14210,14210,14210,0
20240221,134700,1734072700,14210,14210,14210,14210,35
20240221,134600,1733575350,14210,14220,14220,14200,366
20240221,134500,1728371120,14220,14230,14230,14220,877
20240221,134400,1715899770,14230,14250,14250,14230,82
20240221,134300,1714732890,14250,14250,14250,14250,0
20240221,134200,1714732890,14250,14220,14250,14220,315
20240221,134100,1710252260,14220,14210,14220,14210,236
20240221,134000,1706898340,14210,14210,14210,14210,100
20240221,133900,1705477340,14210,14200,14210,14180,1058
20240221,133800,1690468250,14210,14210,14210,14200,115
20240221,133700,1688834940,14210,14210,14210,14210,263
20240221,133600,1685097710,14220,14220,14220,14220,134
20240221,133500,1683192230,14220,14220,14230,14220,60
20240221,133400,1682339020,14220,14220,14220,14220,1550
20240221,133300,1660298020,14220,14240,14240,14220,69
20240221,133200,1659315930,14240,14240,14250,14240,156
20240221,133100,1657094480,14240,14230,14240,14230,175
20240221,133000,1654603230,14240,14260,14260,14240,54
20240221,132900,1653834140,14260,14270,14270,14260,16
20240221,132800,1653605830,14260,14260,14270,14260,61
20240221,132700,1652735660,14260,14230,14260,14230,537
20240221,132600,1645085200,14220,14200,14220,14200,530
20240221,132500,1637552920,14210,14200,14210,14200,291
20240221,132400,1633420710,14200,14200,14200,14200,100
20240221,132300,1632000710,14190,14190,14190,14190,20
20240221,132200,1631716910,14200,14190,14200,14190,404
20240221,132100,1625983740,14190,14190,14190,14180,592
20240221,132000,1617583460,14180,14180,14180,14180,21
20240221,131900,1617285680,14190,14190,14190,14180,36
20240221,131800,1616775040,14180,14180,14180,14180,100
20240221,131700,1615357040,14180,14190,14190,14180,49
20240221,131600,1614662100,14190,14190,14190,14190,45
20240221,131500,1614023550,14180,14180,14180,14180,20
20240221,131400,1613739950,14180,14190,14190,14180,44
20240221,131300,1613115600,14190,14180,14190,14180,21
20240221,131200,1612817810,14190,14190,14190,14190,52
20240221,131100,1612079930,14180,14180,14180,14180,28
20240221,131000,1611682890,14190,14180,14190,14180,11
20240221,130900,1611526900,14190,14190,14190,14180,226
20240221,130800,1608322160,14190,14190,14190,14190,20
20240221,130700,1608038360,14170,14180,14180,14170,1140
20240221,130600,1591879880,14190,14180,14190,14180,197
20240221,130500,1589086410,14180,14180,14180,14170,78
20240221,130400,1587980570,14180,14180,14190,14180,195
20240221,130300,1585215460,14170,14180,14180,14170,596
20240221,130200,1576769370,14180,14180,14180,14170,81
20240221,130100,1575621090,14180,14190,14190,14180,1137
20240221,130000,1559496430,14190,14190,14190,14190,201
20240221,125900,1556644240,14190,14180,14190,14180,121
20240221,125800,1554928370,14190,14190,14190,14190,152
20240221,125700,1552771490,14180,14190,14190,14180,21
20240221,125600,1552473700,14190,14190,14190,14190,21
20240221,125500,1552175710,14200,14200,14200,14180,834
20240221,125400,1540348250,14200,14200,14200,14190,394
20240221,125300,1534756880,14200,14200,14200,14190,154
20240221,125200,1532571280,14200,14200,14200,14200,470
20240221,125100,1525897280,14200,14200,14200,14190,598
20240221,125000,1517405880,14200,14190,14200,14190,158
20240221,124900,1515163010,14190,14200,14200,14190,34
20240221,124800,1514680450,14200,14190,14200,14190,221
20240221,124700,1511542530,14190,14190,14190,14190,102
20240221,124600,1510095150,14180,14190,14190,14180,383
20240221,124500,1504660450,14200,14210,14210,14180,1087
20240221,124400,1489230270,14210,14200,14210,14200,413
20240221,124300,1483365560,14200,14200,14200,14190,41
20240221,124200,1482783560,14200,14200,14200,14200,197
20240221,124100,1479986160,14200,14190,14200,14190,299
20240221,124000,1475742930,14190,14190,14190,14190,666
20240221,123900,1466292390,14190,14180,14190,14180,140
20240221,123800,1464305990,14190,14190,14190,14190,208
20240221,123700,1461354470,14190,14180,14190,14180,21
20240221,123600,1461056680,14190,14190,14190,14190,53
20240221,123500,1460304610,14190,14190,14190,14180,301
20240221,123400,1456036230,14180,14180,14190,14180,129
20240221,123300,1454207000,14180,14180,14180,14180,362
20240221,123200,1449073840,14190,14180,14190,14180,482
20240221,123100,1442239070,14180,14170,14180,14150,839
20240221,123000,1430355270,14170,14170,14170,14170,22
20240221,122900,1430043530,14160,14180,14180,14160,429
20240221,122800,1423966050,14170,14170,14180,14170,227
20240221,122700,1420749300,14160,14180,14180,14160,642
20240221,122600,1411658440,14170,14180,14180,14160,383
20240221,122500,1406232720,14180,14170,14180,14160,4020
20240221,122400,1349301110,14180,14190,14190,14170,933
20240221,122300,1336073620,14180,14190,14190,14180,227
20240221,122200,1332853490,14190,14190,14190,14180,717
20240221,122100,1322683770,14190,14200,14200,14190,31
20240221,122000,1322243770,14200,14200,14200,14170,2575
20240221,121900,1285726260,14190,14200,14210,14190,3143
20240221,121800,1241096890,14210,14230,14230,14210,5283
20240221,121700,1165979430,14240,14230,14240,14230,52
20240221,121600,1165239260,14240,14230,14240,14230,961
20240221,121500,1151564110,14230,14260,14260,14230,3609
20240221,121400,1100154190,14260,14260,14260,14250,57
20240221,121300,1099341530,14260,14260,14260,14250,198
20240221,121200,1096518520,14260,14260,14260,14260,30
20240221,121100,1096090720,14250,14250,14250,14250,170
20240221,121000,1093668220,14260,14260,14260,14260,62
20240221,120900,1092784100,14250,14260,14260,14250,62
20240221,120800,1091900280,14250,14260,14260,14250,124
20240221,120700,1090133170,14250,14250,14250,14250,27
20240221,120600,1089748420,14260,14250,14260,14250,17
20240221,120500,1089506010,14260,14260,14260,14250,33
20240221,120400,1089035630,14260,14260,14260,14260,343
20240221,120300,1084144450,14260,14260,14260,14250,1645
20240221,120200,1060687000,14270,14270,14270,14270,12
20240221,120100,1060515760,14260,14270,14270,14260,22
20240221,120000,1060202030,14270,14270,14270,14270,1
20240221,115900,1060187760,14270,14260,14270,14260,41
20240221,115800,1059602890,14260,14270,14270,14260,233
20240221,115700,1056278010,14270,14270,14270,14260,81
20240221,115600,1055122340,14270,14260,14270,14260,69
20240221,115500,1054138050,14260,14260,14260,14260,39
20240221,115400,1053581910,14260,14270,14270,14260,144
20240221,115300,1051528460,14270,14270,14280,14270,621
20240221,115200,1042666780,14270,14270,14270,14270,1
20240221,115100,1042652510,14270,14270,14270,14270,20
20240221,115000,1042367110,14280,14280,14280,14280,0
20240221,114900,1042367110,14280,14270,14280,14270,32
20240221,114800,1041910350,14280,14280,14280,14280,17
20240221,114700,1041667590,14270,14270,14270,14270,52
20240221,114600,1040925550,14270,14280,14280,14270,195
20240221,114500,1038142700,14270,14270,14270,14270,20
20240221,114400,1037857300,14270,14270,14270,14270,116
20240221,114300,1036201980,14260,14260,14260,14260,170
20240221,114200,1033777780,14260,14260,14260,14260,150
20240221,114100,1031638780,14260,14260,14270,14260,23
20240221,114000,1031310790,14270,14270,14270,14270,25
20240221,113900,1030954040,14260,14270,14270,14260,361
20240221,113800,1025805900,14270,14270,14270,14260,51
20240221,113700,1025078610,14260,14280,14280,14260,1405
20240221,113600,1005031550,14280,14280,14280,14270,67
20240221,113500,1004074830,14270,14270,14270,14260,385
20240221,113400,998582910,14270,14280,14280,14270,1051
20240221,113300,983585130,14270,14280,14280,14270,135
20240221,113200,981658530,14280,14280,14280,14270,2240
20240221,113100,949673780,14280,14300,14300,14280,2389
20240221,113000,915538210,14300,14300,14300,14300,859
20240221,112900,903254510,14310,14300,14310,14300,76
20240221,112800,902167650,14300,14300,14300,14300,10
20240221,112700,902024650,14310,14300,14310,14300,520
20240221,112600,894585650,14300,14310,14310,14300,105
20240221,112500,893084100,14310,14310,14310,14310,30
20240221,112400,892654800,14310,14310,14310,14310,3
20240221,112300,892611870,14310,14310,14310,14300,584
20240221,112200,884257040,14310,14310,14310,14310,46
20240221,112100,883598780,14310,14300,14310,14300,1519
20240221,112000,861872080,14310,14300,14310,14300,586
20240221,111900,853491780,14310,14300,14310,14300,177
20240221,111800,850960440,14310,14310,14310,14310,78
20240221,111700,849844260,14310,14300,14310,14300,486
20240221,111600,842892920,14310,14310,14310,14310,21
20240221,111500,842592410,14300,14300,14300,14300,66
20240221,111400,841648610,14320,14310,14320,14300,202
20240221,111300,838757630,14310,14290,14310,14290,373
20240221,111200,833424060,14320,14310,14320,14300,8475
20240221,111100,712206530,14320,14320,14330,14310,2025
20240221,111000,683217570,14320,14340,14350,14320,474
20240221,110900,676425220,14340,14340,14340,14340,173
20240221,110800,673944400,14340,14330,14340,14330,434
20240221,110700,667722990,14330,14330,14340,14330,42
20240221,110600,667121110,14340,14340,14340,14340,10
20240221,110500,666977710,14340,14330,14340,14330,74
20240221,110400,665916750,14330,14330,14330,14330,20
20240221,110300,665630150,14340,14330,14340,14330,244
20240221,110200,662133620,14330,14330,14340,14330,314
20240221,110100,657633980,14340,14330,14340,14330,101
20240221,110000,656185880,14340,14350,14350,14340,338
20240221,105900,651338820,14350,14360,14370,14350,1719
20240221,105800,626657120,14360,14360,14360,14360,0
20240221,105700,626657120,14360,14360,14360,14360,0
20240221,105600,626657120,14360,14370,14370,14360,45
20240221,105500,626010820,14360,14370,14370,14360,67
20240221,105400,625048690,14370,14380,14380,14370,9
20240221,105300,624919310,14380,14380,14380,14380,1
20240221,105200,624904930,14370,14360,14370,14360,1193
20240221,105100,607772090,14370,14370,14370,14370,9
20240221,105000,607642760,14370,14370,14370,14370,11
20240221,104900,607484690,14390,14390,14390,14390,8
20240221,104800,607369570,14390,14390,14390,14390,21
20240221,104700,607067380,14390,14390,14390,14390,17
20240221,104600,606822750,14400,14390,14400,14390,76
20240221,104500,605729100,14390,14390,14410,14390,250
20240221,104400,602129960,14390,14390,14390,14390,36
20240221,104300,601611920,14400,14340,14400,14340,1108
20240221,104200,585713330,14340,14340,14340,14340,441
20240221,104100,579389390,14340,14340,14350,14340,297
20240221,104000,575130400,14340,14380,14380,14340,279
20240221,103900,571125300,14380,14390,14390,14380,179
20240221,103800,568551140,14390,14370,14390,14370,155
20240221,103700,566322210,14360,14370,14370,14360,24
20240221,103600,565977550,14360,14370,14370,14360,254
20240221,103500,562328600,14370,14360,14370,14360,69
20240221,103400,561337750,14350,14350,14360,14330,2098
20240221,103300,531246220,14360,14360,14360,14360,52
20240221,103200,530499500,14360,14360,14370,14360,225
20240221,103100,527268480,14360,14360,14360,14360,53
20240221,103000,526507400,14370,14340,14370,14340,371
20240221,102900,521183700,14350,14360,14360,14350,837
20240221,102800,509172640,14360,14360,14360,14350,61
20240221,102700,508297180,14360,14370,14370,14350,373
20240221,102600,502943730,14360,14360,14360,14360,71
20240221,102500,501924170,14360,14370,14370,14360,35
20240221,102400,501421550,14360,14360,14370,14360,113
20240221,102300,499798810,14360,14360,14360,14360,31
20240221,102200,499353650,14350,14360,14360,14350,177
20240221,102100,496812130,14360,14360,14360,14360,284
20240221,102000,492733890,14370,14370,14370,14370,10
20240221,101900,492590190,14370,14360,14370,14360,177
20240221,101800,490048250,14360,14370,14370,14350,237
20240221,101700,486645090,14370,14360,14370,14360,223
20240221,101600,483441580,14360,14370,14370,14360,52
20240221,101500,482694640,14370,14370,14370,14350,49
20240221,101400,481991010,14360,14360,14360,14360,54
20240221,101300,481215570,14360,14360,14360,14360,635
20240221,101200,472096970,14360,14360,14370,14360,130
20240221,101100,470229170,14370,14370,14370,14370,1
20240221,101000,470214800,14360,14370,14370,14360,29
20240221,100900,469798270,14370,14360,14370,14360,5
20240221,100800,469726460,14360,14370,14370,14360,56
20240221,100700,468921990,14370,14370,14370,14370,54
20240221,100600,468146010,14360,14360,14360,14360,20
20240221,100500,467858810,14370,14360,14370,14360,2
20240221,100400,467830080,14350,14350,14350,14350,613
20240221,100300,459033530,14350,14370,14370,14350,1000
20240221,100200,444676350,14370,14380,14380,14370,22
20240221,100100,444360190,14380,14380,14380,14370,107
20240221,100000,442822530,14380,14380,14380,14380,35
20240221,095900,442319230,14380,14370,14380,14370,30
20240221,095800,441887980,14370,14380,14380,14370,108
20240221,095700,440335740,14380,14370,14380,14370,87
20240221,095600,439084780,14370,14380,14380,14370,210
20240221,095500,436066980,14370,14360,14380,14360,123
20240221,095400,434299270,14360,14360,14360,14360,0
20240221,095300,434299270,14360,14360,14360,14360,2258
20240221,095200,401874390,14370,14370,14370,14360,52
20240221,095100,401127160,14370,14370,14370,14360,1141
20240221,095000,384733840,14380,14390,14390,14380,259
20240221,094900,381009220,14390,14380,14390,14380,298
20240221,094800,376723880,14380,14380,14380,14370,530
20240221,094700,369105550,14380,14380,14380,14380,146
20240221,094600,367006070,14390,14380,14390,14370,99
20240221,094500,365582030,14380,14390,14390,14380,1017
20240221,094400,350957500,14380,14390,14390,14380,166
20240221,094300,348568960,14390,14390,14390,14390,40
20240221,094200,347993360,14390,14390,14430,14380,954
20240221,094100,334268420,14390,14390,14420,14380,1298
20240221,094000,315581910,14400,14400,14400,14390,1967
20240221,093900,287267530,14410,14410,14410,14410,662
20240221,093800,277728110,14420,14410,14420,14410,263
20240221,093700,273938250,14420,14410,14420,14410,271
20240221,093600,270032130,14410,14420,14420,14410,57
20240221,093500,269210290,14420,14420,14420,14420,186
20240221,093400,266528170,14410,14410,14410,14410,18
20240221,093300,266268790,14410,14410,14420,14400,921
20240221,093200,253002020,14410,14420,14420,14410,1111
20240221,093100,236989080,14420,14420,14420,14410,328
20240221,093000,232259350,14420,14420,14420,14420,80
20240221,092900,231105750,14430,14430,14430,14430,0
20240221,092800,231105750,14430,14430,14430,14420,132
20240221,092700,229201990,14400,14420,14420,14400,717
20240221,092600,218870040,14450,14450,14450,14450,40
20240221,092500,218292040,14420,14440,14440,14420,1392
20240221,092400,198213160,14440,14450,14450,14440,108
20240221,092300,196652570,14450,14480,14480,14450,902
20240221,092200,183598740,14480,14500,14500,14480,2480
20240221,092100,147641470,14510,14500,14510,14500,151
20240221,092000,145451150,14510,14510,14510,14510,1
20240221,091900,145436640,14510,14500,14510,14500,272
20240221,091800,141491570,14500,14510,14510,14500,292
20240221,091700,137254740,14520,14530,14530,14520,172
20240221,091600,134755590,14540,14530,14550,14500,989
20240221,091500,120403130,14520,14480,14530,14480,434
20240221,091400,114108850,14500,14470,14500,14470,387
20240221,091300,108506340,14470,14450,14470,14440,254
20240221,091200,104833050,14470,14470,14470,14470,162
20240221,091100,102488910,14470,14460,14470,14430,365
20240221,091000,97214620,14460,14450,14460,14430,443
20240221,090900,90817430,14460,14450,14460,14450,378
20240221,090800,85352960,14450,14420,14450,14420,406
20240221,090700,79491970,14420,14410,14420,14410,60
20240221,090600,78626970,14420,14430,14440,14420,234
20240221,090500,75251140,14420,14410,14420,14410,306
20240221,090400,70840130,14400,14390,14420,14380,613
20240221,090300,62011930,14390,14410,14410,14390,516
20240221,090200,54582450,14410,14410,14420,14400,692
20240221,090100,44612660,14410,14380,14410,14380,272
20240221,090000,40698110,14380,14400,14400,14370,2827