KissMeData/066590/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194200,2262783690,3140,3140,3140,3140,13216
20240222,194100,2262783690,3140,3140,3140,3140,0
20240222,194000,2262783690,3140,3140,3140,3140,0
20240222,193900,2262783690,3140,3140,3140,3140,0
20240222,193800,2262783690,3140,3140,3140,3140,0
20240222,193700,2262783690,3140,3140,3140,3140,0
20240222,193600,2262783690,3140,3140,3140,3140,0
20240222,193500,2262783690,3140,3140,3140,3140,0
20240222,193400,2262783690,3140,3140,3140,3140,0
20240222,193300,2262783690,3140,3140,3140,3140,0
20240222,193200,2262783690,3140,3140,3140,3140,0
20240222,193100,2262783690,3140,3140,3140,3140,0
20240222,193000,2262783690,3140,3140,3140,3140,0
20240222,192900,2262783690,3140,3140,3140,3140,0
20240222,192800,2262783690,3140,3140,3140,3140,0
20240222,192700,2262783690,3140,3140,3140,3140,0
20240222,192600,2262783690,3140,3140,3140,3140,0
20240222,192500,2262783690,3140,3140,3140,3140,0
20240222,192400,2262783690,3140,3140,3140,3140,0
20240222,192300,2262783690,3140,3140,3140,3140,0
20240222,192200,2262783690,3140,3140,3140,3140,0
20240222,192100,2262783690,3140,3140,3140,3140,0
20240222,192000,2262783690,3140,3140,3140,3140,0
20240222,191900,2262783690,3140,3140,3140,3140,0
20240222,191800,2262783690,3140,3140,3140,3140,0
20240222,191700,2262783690,3140,3140,3140,3140,0
20240222,191600,2262783690,3140,3140,3140,3140,0
20240222,191500,2262783690,3140,3140,3140,3140,0
20240222,191400,2262783690,3140,3140,3140,3140,0
20240222,191300,2262783690,3140,3140,3140,3140,0
20240222,191200,2262783690,3140,3140,3140,3140,13216
20240222,191100,2262783690,3140,3140,3140,3140,0
20240222,191000,2262783690,3140,3140,3140,3140,0
20240222,190900,2262783690,3140,3140,3140,3140,0
20240222,190800,2262783690,3140,3140,3140,3140,0
20240222,190700,2262783690,3140,3140,3140,3140,0
20240222,190600,2262783690,3140,3140,3140,3140,0
20240222,190500,2262783690,3140,3140,3140,3140,0
20240222,190400,2262783690,3140,3140,3140,3140,0
20240222,190300,2262783690,3140,3140,3140,3140,0
20240222,190200,2262783690,3140,3140,3140,3140,0
20240222,190100,2262783690,3140,3140,3140,3140,0
20240222,190000,2262783690,3140,3140,3140,3140,0
20240222,185900,2262783690,3140,3140,3140,3140,0
20240222,185800,2262783690,3140,3140,3140,3140,0
20240222,185700,2262783690,3140,3140,3140,3140,0
20240222,185600,2262783690,3140,3140,3140,3140,0
20240222,185500,2262783690,3140,3140,3140,3140,0
20240222,185400,2262783690,3140,3140,3140,3140,0
20240222,185300,2262783690,3140,3140,3140,3140,0
20240222,185200,2262783690,3140,3140,3140,3140,0
20240222,185100,2262783690,3140,3140,3140,3140,0
20240222,185000,2262783690,3140,3140,3140,3140,0
20240222,184900,2262783690,3140,3140,3140,3140,0
20240222,184800,2262783690,3140,3140,3140,3140,0
20240222,184700,2262783690,3140,3140,3140,3140,0
20240222,184600,2262783690,3140,3140,3140,3140,0
20240222,184500,2262783690,3140,3140,3140,3140,0
20240222,184400,2262783690,3140,3140,3140,3140,0
20240222,184300,2262783690,3140,3140,3140,3140,0
20240222,184200,2262783690,3140,3140,3140,3140,13216
20240222,184100,2262783690,3140,3140,3140,3140,0
20240222,184000,2262783690,3140,3140,3140,3140,0
20240222,183900,2262783690,3140,3140,3140,3140,0
20240222,183800,2262783690,3140,3140,3140,3140,0
20240222,183700,2262783690,3140,3140,3140,3140,0
20240222,183600,2262783690,3140,3140,3140,3140,0
20240222,183500,2262783690,3140,3140,3140,3140,0
20240222,183400,2262783690,3140,3140,3140,3140,0
20240222,183300,2262783690,3140,3140,3140,3140,0
20240222,183200,2262783690,3140,3140,3140,3140,0
20240222,183100,2262783690,3140,3140,3140,3140,0
20240222,183000,2262783690,3140,3140,3140,3140,0
20240222,182900,2262783690,3140,3140,3140,3140,0
20240222,182800,2262783690,3140,3140,3140,3140,0
20240222,182700,2262783690,3140,3140,3140,3140,0
20240222,182600,2262783690,3140,3140,3140,3140,0
20240222,182500,2262783690,3140,3140,3140,3140,0
20240222,182400,2262783690,3140,3140,3140,3140,0
20240222,182300,2262783690,3140,3140,3140,3140,0
20240222,182200,2262783690,3140,3140,3140,3140,0
20240222,182100,2262783690,3140,3140,3140,3140,0
20240222,182000,2262783690,3140,3140,3140,3140,0
20240222,181900,2262783690,3140,3140,3140,3140,0
20240222,181800,2262783690,3140,3140,3140,3140,0
20240222,181700,2262783690,3140,3140,3140,3140,0
20240222,181600,2262783690,3140,3140,3140,3140,0
20240222,181500,2262783690,3140,3140,3140,3140,0
20240222,181400,2262783690,3140,3140,3140,3140,0
20240222,181300,2262783690,3140,3140,3140,3140,0
20240222,181200,2262783690,3140,3140,3140,3140,13216
20240222,181100,2262783690,3140,3140,3140,3140,0
20240222,181000,2262783690,3140,3140,3140,3140,0
20240222,180900,2262783690,3140,3140,3140,3140,0
20240222,180800,2262783690,3140,3140,3140,3140,0
20240222,180700,2262783690,3140,3140,3140,3140,0
20240222,180600,2262783690,3140,3140,3140,3140,0
20240222,180500,2262783690,3140,3140,3140,3140,0
20240222,180400,2262783690,3140,3140,3140,3140,0
20240222,180300,2262783690,3140,3140,3140,3140,0
20240222,180200,2262783690,3140,3140,3140,3140,0
20240222,180100,2262783690,3140,3140,3140,3140,0
20240222,180000,2262783690,3140,3140,3140,3140,0
20240222,175900,2262783690,3140,3140,3140,3140,0
20240222,175800,2262783690,3140,3140,3140,3140,0
20240222,175700,2262783690,3140,3140,3140,3140,0
20240222,175600,2262783690,3140,3140,3140,3140,0
20240222,175500,2262783690,3140,3140,3140,3140,0
20240222,175400,2262783690,3140,3140,3140,3140,0
20240222,175300,2262783690,3140,3140,3140,3140,0
20240222,175200,2262783690,3140,3140,3140,3140,0
20240222,175100,2262783690,3140,3140,3140,3140,0
20240222,175000,2262783690,3140,3140,3140,3140,0
20240222,174900,2262783690,3140,3140,3140,3140,0
20240222,174800,2262783690,3140,3140,3140,3140,0
20240222,174700,2262783690,3140,3140,3140,3140,0
20240222,174600,2262783690,3140,3140,3140,3140,0
20240222,174500,2262783690,3140,3140,3140,3140,0
20240222,174400,2262783690,3140,3140,3140,3140,0
20240222,174300,2262783690,3140,3140,3140,3140,0
20240222,174200,2262783690,3140,3140,3140,3140,13216
20240222,174100,2262783690,3140,3140,3140,3140,0
20240222,174000,2262783690,3140,3140,3140,3140,0
20240222,173900,2262783690,3140,3140,3140,3140,0
20240222,173800,2262783690,3140,3140,3140,3140,0
20240222,173700,2262783690,3140,3140,3140,3140,0
20240222,173600,2262783690,3140,3140,3140,3140,0
20240222,173500,2262783690,3140,3140,3140,3140,0
20240222,173400,2262783690,3140,3140,3140,3140,0
20240222,173300,2262783690,3140,3140,3140,3140,0
20240222,173200,2262783690,3140,3140,3140,3140,0
20240222,173100,2262783690,3140,3140,3140,3140,0
20240222,173000,2262783690,3140,3140,3140,3140,0
20240222,172900,2262783690,3140,3140,3140,3140,0
20240222,172800,2262783690,3140,3140,3140,3140,0
20240222,172700,2262783690,3140,3140,3140,3140,0
20240222,172600,2262783690,3140,3140,3140,3140,0
20240222,172500,2262783690,3140,3140,3140,3140,0
20240222,172400,2262783690,3140,3140,3140,3140,0
20240222,172300,2262783690,3140,3140,3140,3140,0
20240222,172200,2262783690,3140,3140,3140,3140,0
20240222,172100,2262783690,3140,3140,3140,3140,0
20240222,172000,2262783690,3140,3140,3140,3140,0
20240222,171900,2262783690,3140,3140,3140,3140,0
20240222,171800,2262783690,3140,3140,3140,3140,0
20240222,171700,2262783690,3140,3140,3140,3140,0
20240222,171600,2262783690,3140,3140,3140,3140,0
20240222,171500,2262783690,3140,3140,3140,3140,0
20240222,171400,2262783690,3140,3140,3140,3140,0
20240222,171300,2262783690,3140,3140,3140,3140,0
20240222,171200,2262783690,3140,3140,3140,3140,13216
20240222,171100,2262783690,3140,3140,3140,3140,0
20240222,171000,2262783690,3140,3140,3140,3140,0
20240222,170900,2262783690,3140,3140,3140,3140,0
20240222,170800,2262783690,3140,3140,3140,3140,0
20240222,170700,2262783690,3140,3140,3140,3140,0
20240222,170600,2262783690,3140,3140,3140,3140,0
20240222,170500,2262783690,3140,3140,3140,3140,0
20240222,170400,2262783690,3140,3140,3140,3140,0
20240222,170300,2262783690,3140,3140,3140,3140,0
20240222,170200,2262783690,3140,3140,3140,3140,0
20240222,170100,2262783690,3140,3140,3140,3140,0
20240222,170000,2262783690,3140,3140,3140,3140,0
20240222,165900,2262783690,3140,3140,3140,3140,0
20240222,165800,2262783690,3140,3140,3140,3140,0
20240222,165700,2262783690,3140,3140,3140,3140,0
20240222,165600,2262783690,3140,3140,3140,3140,0
20240222,165500,2262783690,3140,3140,3140,3140,0
20240222,165400,2262783690,3140,3140,3140,3140,0
20240222,165300,2262783690,3140,3140,3140,3140,0
20240222,165200,2262783690,3140,3140,3140,3140,0
20240222,165100,2262783690,3140,3140,3140,3140,0
20240222,165000,2262783690,3140,3140,3140,3140,0
20240222,164900,2262783690,3140,3140,3140,3140,0
20240222,164800,2262783690,3140,3140,3140,3140,0
20240222,164700,2262783690,3140,3140,3140,3140,0
20240222,164600,2262783690,3140,3140,3140,3140,0
20240222,164500,2262783690,3140,3140,3140,3140,0
20240222,164400,2262783690,3140,3140,3140,3140,0
20240222,164300,2262783690,3140,3140,3140,3140,0
20240222,164200,2262783690,3140,3140,3140,3140,13216
20240222,164100,2262783690,3140,3140,3140,3140,0
20240222,164000,2262783690,3140,3140,3140,3140,0
20240222,163900,2262783690,3140,3140,3140,3140,0
20240222,163800,2262783690,3140,3140,3140,3140,0
20240222,163700,2262783690,3140,3140,3140,3140,0
20240222,163600,2262783690,3140,3140,3140,3140,0
20240222,163500,2262783690,3140,3140,3140,3140,0
20240222,163400,2262783690,3140,3140,3140,3140,0
20240222,163300,2262783690,3140,3140,3140,3140,0
20240222,163200,2262783690,3140,3140,3140,3140,0
20240222,163100,2262783690,3140,3140,3140,3140,0
20240222,163000,2262783690,3140,3140,3140,3140,0
20240222,162900,2262783690,3140,3140,3140,3140,0
20240222,162800,2262783690,3140,3140,3140,3140,0
20240222,162700,2262783690,3140,3140,3140,3140,0
20240222,162600,2262783690,3140,3140,3140,3140,0
20240222,162500,2262783690,3140,3140,3140,3140,0
20240222,162400,2262783690,3140,3140,3140,3140,0
20240222,162300,2262783690,3140,3140,3140,3140,0
20240222,162200,2262783690,3140,3140,3140,3140,0
20240222,162100,2262783690,3140,3140,3140,3140,0
20240222,162000,2262783690,3140,3140,3140,3140,0
20240222,161900,2262783690,3140,3140,3140,3140,0
20240222,161800,2262783690,3140,3140,3140,3140,0
20240222,161700,2262783690,3140,3140,3140,3140,0
20240222,161600,2262783690,3140,3140,3140,3140,0
20240222,161500,2262783690,3140,3140,3140,3140,0
20240222,161400,2262783690,3140,3140,3140,3140,0
20240222,161300,2262783690,3140,3140,3140,3140,0
20240222,161200,2262783690,3140,3140,3140,3140,13216
20240222,161100,2262783690,3140,3140,3140,3140,0
20240222,161000,2262783690,3140,3140,3140,3140,0
20240222,160900,2262783690,3140,3140,3140,3140,0
20240222,160800,2262783690,3140,3140,3140,3140,0
20240222,160700,2262783690,3140,3140,3140,3140,0
20240222,160600,2262783690,3140,3140,3140,3140,0
20240222,160500,2262783690,3140,3140,3140,3140,0
20240222,160400,2262783690,3140,3140,3140,3140,0
20240222,160300,2262783690,3140,3140,3140,3140,0
20240222,160200,2262783690,3140,3140,3140,3140,0
20240222,160100,2262783690,3140,3140,3140,3140,0
20240222,160000,2262783690,3140,3140,3140,3140,0
20240222,155900,2262783690,3140,3140,3140,3140,0
20240222,155800,2262783690,3140,3140,3140,3140,0
20240222,155700,2262783690,3140,3140,3140,3140,0
20240222,155600,2262783690,3140,3140,3140,3140,0
20240222,155500,2262783690,3140,3140,3140,3140,0
20240222,155400,2262783690,3140,3140,3140,3140,0
20240222,155300,2262783690,3140,3140,3140,3140,0
20240222,155200,2262783690,3140,3140,3140,3140,0
20240222,155100,2262783690,3140,3140,3140,3140,0
20240222,155000,2262783690,3140,3140,3140,3140,0
20240222,154900,2262783690,3140,3140,3140,3140,0
20240222,154800,2262783690,3140,3140,3140,3140,0
20240222,154700,2262783690,3140,3140,3140,3140,0
20240222,154600,2262783690,3140,3140,3140,3140,0
20240222,154500,2262783690,3140,3140,3140,3140,0
20240222,154400,2262783690,3140,3140,3140,3140,0
20240222,154300,2262783690,3140,3140,3140,3140,0
20240222,154200,2262783690,3140,3140,3140,3140,13216
20240222,154100,2262783690,3140,3140,3140,3140,0
20240222,154000,2262783690,3140,3140,3140,3140,0
20240222,153900,2262783690,3140,3140,3140,3140,0
20240222,153800,2262783690,3140,3140,3140,3140,0
20240222,153700,2262783690,3140,3140,3140,3140,0
20240222,153600,2262783690,3140,3140,3140,3140,0
20240222,153500,2262783690,3140,3140,3140,3140,0
20240222,153400,2262783690,3140,3140,3140,3140,0
20240222,153300,2262783690,3140,3140,3140,3140,0
20240222,153200,2262783690,3140,3140,3140,3140,0
20240222,153100,2262783690,3140,3140,3140,3140,0
20240222,153000,2262783690,3140,3140,3140,3140,13216
20240222,152900,2221285450,3145,3145,3145,3145,0
20240222,152800,2221285450,3145,3145,3145,3145,0
20240222,152700,2221285450,3145,3145,3145,3145,0
20240222,152600,2221285450,3145,3145,3145,3145,0
20240222,152500,2221285450,3145,3145,3145,3145,0
20240222,152400,2221285450,3145,3145,3145,3145,0
20240222,152300,2221285450,3145,3145,3145,3145,0
20240222,152200,2221285450,3145,3145,3145,3145,0
20240222,152100,2221285450,3145,3145,3145,3145,0
20240222,152000,2221285450,3145,3145,3145,3145,0
20240222,151900,2221285450,3145,3145,3150,3145,329
20240222,151800,2220250295,3150,3140,3150,3140,35
20240222,151700,2220140385,3150,3145,3150,3140,88
20240222,151600,2219863930,3140,3150,3155,3140,1627
20240222,151500,2214743510,3150,3140,3150,3140,3419
20240222,151400,2204007720,3150,3155,3155,3150,7458
20240222,151300,2180479560,3155,3145,3155,3140,2944
20240222,151200,2171218625,3145,3140,3145,3140,662
20240222,151100,2169137875,3145,3145,3145,3145,61
20240222,151000,2168946030,3140,3140,3140,3140,4213
20240222,150900,2155717210,3135,3135,3135,3135,195
20240222,150800,2155105885,3130,3125,3135,3125,1762
20240222,150700,2149582860,3125,3125,3135,3125,795
20240222,150600,2147093465,3135,3130,3135,3125,2721
20240222,150500,2138574870,3120,3125,3125,3120,3176
20240222,150400,2128652825,3125,3125,3130,3125,979
20240222,150300,2125590970,3125,3125,3130,3125,1063
20240222,150200,2122269040,3125,3125,3130,3125,470
20240222,150100,2120800280,3125,3125,3125,3125,376
20240222,150000,2119625280,3125,3130,3135,3125,2577
20240222,145900,2111566605,3130,3120,3135,3120,491
20240222,145800,2110031270,3120,3125,3130,3120,4311
20240222,145700,2096576360,3125,3125,3125,3125,2292
20240222,145600,2089413860,3130,3135,3135,3130,322
20240222,145500,2088405995,3130,3130,3135,3130,592
20240222,145400,2086553030,3120,3120,3120,3120,155
20240222,145300,2086069430,3120,3120,3135,3120,1026
20240222,145200,2082867010,3120,3125,3135,3120,8064
20240222,145100,2057672125,3130,3135,3135,3130,1520
20240222,145000,2052914045,3135,3130,3135,3125,2227
20240222,144900,2045941630,3130,3130,3130,3130,745
20240222,144800,2043609780,3130,3130,3130,3130,604
20240222,144700,2041719260,3130,3135,3135,3130,422
20240222,144600,2040398395,3130,3135,3135,3130,79
20240222,144500,2040150875,3135,3125,3140,3125,101
20240222,144400,2039835135,3135,3125,3135,3125,1314
20240222,144300,2035716625,3135,3135,3135,3125,141
20240222,144200,2035275280,3135,3130,3135,3125,2361
20240222,144100,2027893650,3130,3135,3135,3130,162
20240222,144000,2027385785,3125,3130,3130,3125,704
20240222,143900,2025183285,3125,3130,3140,3120,1343
20240222,143800,2020981680,3140,3140,3140,3125,9071
20240222,143700,1992623545,3140,3140,3140,3140,109
20240222,143600,1992281285,3140,3140,3140,3140,381
20240222,143500,1991084945,3140,3135,3140,3135,3413
20240222,143400,1980385175,3135,3130,3135,3130,1410
20240222,143300,1975971845,3135,3130,3135,3125,1642
20240222,143200,1970832630,3130,3140,3140,3130,5831
20240222,143100,1952571590,3140,3140,3140,3140,1306
20240222,143000,1948470750,3145,3145,3145,3145,6
20240222,142900,1948451880,3140,3140,3140,3140,30
20240222,142800,1948357680,3140,3145,3145,3140,802
20240222,142700,1945836390,3145,3150,3150,3145,567
20240222,142600,1944053165,3145,3145,3145,3145,2036
20240222,142500,1937649945,3140,3140,3140,3140,276
20240222,142400,1936783305,3140,3140,3140,3140,2
20240222,142300,1936777025,3145,3145,3145,3145,0
20240222,142200,1936777025,3145,3145,3145,3145,1038
20240222,142100,1933512515,3145,3145,3145,3145,318
20240222,142000,1932512405,3145,3140,3145,3140,1170
20240222,141900,1928837645,3140,3135,3140,3135,350
20240222,141800,1927740145,3135,3135,3135,3135,477
20240222,141700,1926244750,3125,3130,3135,3125,423
20240222,141600,1924919175,3125,3130,3130,3125,3000
20240222,141500,1915539115,3130,3130,3135,3125,6165
20240222,141400,1896233935,3135,3135,3135,3125,1619
20240222,141300,1891161395,3130,3125,3135,3125,7418
20240222,141200,1867943640,3125,3125,3125,3125,1249
20240222,141100,1864040515,3125,3130,3130,3125,6878
20240222,141000,1842530385,3130,3140,3140,3130,2990
20240222,140900,1833156655,3140,3140,3140,3140,1983
20240222,140800,1826930035,3145,3140,3145,3140,493
20240222,140700,1825381950,3140,3140,3140,3140,1244
20240222,140600,1821475790,3140,3145,3145,3140,1688
20240222,140500,1816168230,3150,3145,3150,3145,61
20240222,140400,1815976130,3145,3150,3150,3145,2987
20240222,140300,1806572510,3150,3150,3150,3150,1
20240222,140200,1806569360,3155,3145,3155,3145,1712
20240222,140100,1801175070,3145,3150,3150,3145,508
20240222,140000,1799576520,3150,3145,3150,3145,33
20240222,135900,1799472720,3145,3150,3150,3145,208
20240222,135800,1798818410,3145,3145,3150,3145,593
20240222,135700,1796951490,3145,3145,3145,3145,412
20240222,135600,1795655750,3145,3145,3145,3145,1162
20240222,135500,1792001260,3150,3145,3150,3145,473
20240222,135400,1790512920,3145,3145,3145,3145,0
20240222,135300,1790512920,3145,3145,3145,3145,1
20240222,135200,1790509775,3145,3150,3150,3145,125
20240222,135100,1790116625,3145,3145,3145,3145,808
20240222,135000,1787575465,3150,3150,3150,3150,20
20240222,134900,1787512465,3150,3150,3150,3150,100
20240222,134800,1787197465,3150,3145,3150,3145,221
20240222,134700,1786501420,3145,3145,3145,3145,557
20240222,134600,1784749655,3145,3145,3150,3145,384
20240222,134500,1783540390,3145,3140,3145,3140,310
20240222,134400,1782566490,3140,3140,3140,3140,728
20240222,134300,1780280570,3150,3140,3150,3140,27
20240222,134200,1780195700,3150,3140,3150,3140,816
20240222,134100,1777633440,3145,3145,3145,3145,675
20240222,134000,1775510565,3145,3145,3145,3145,891
20240222,133900,1772708370,3145,3150,3150,3145,1276
20240222,133800,1768690970,3150,3150,3150,3150,0
20240222,133700,1768690970,3150,3140,3150,3140,6439
20240222,133600,1748457465,3135,3135,3135,3135,0
20240222,133500,1748457465,3135,3130,3135,3130,881
20240222,133400,1745696010,3130,3130,3130,3125,2961
20240222,133300,1736428185,3135,3135,3135,3130,782
20240222,133200,1733979465,3135,3135,3135,3135,10
20240222,133100,1733948115,3135,3120,3135,3120,738
20240222,133000,1731640185,3130,3125,3130,3125,4715
20240222,132900,1716889700,3130,3130,3135,3125,1925
20240222,132800,1710873480,3135,3130,3135,3120,13491
20240222,132700,1668733355,3130,3140,3140,3130,5672
20240222,132600,1650977350,3135,3135,3135,3130,1556
20240222,132500,1646099630,3135,3140,3140,3135,2300
20240222,132400,1638881985,3145,3145,3145,3145,1
20240222,132300,1638878840,3145,3135,3145,3135,2925
20240222,132200,1629694925,3135,3135,3135,3135,950
20240222,132100,1626716675,3130,3135,3140,3130,5257
20240222,132000,1610249245,3140,3140,3140,3135,528
20240222,131900,1608591605,3140,3145,3150,3130,30044
20240222,131800,1514261830,3145,3150,3150,3145,2024
20240222,131700,1507896300,3150,3150,3150,3145,1757
20240222,131600,1502362510,3150,3150,3150,3150,611
20240222,131500,1500437860,3150,3150,3155,3150,1090
20240222,131400,1497004330,3155,3150,3155,3150,2682
20240222,131300,1488554650,3150,3150,3160,3150,8448
20240222,131200,1461943350,3150,3155,3160,3150,13307
20240222,131100,1420009510,3155,3155,3155,3155,2632
20240222,131000,1411705550,3155,3155,3155,3155,59
20240222,130900,1411519405,3155,3160,3160,3155,27
20240222,130800,1411434170,3155,3155,3155,3155,121
20240222,130700,1411052415,3160,3160,3160,3160,2
20240222,130600,1411046095,3155,3155,3160,3155,732
20240222,130500,1408733880,3155,3155,3155,3155,140
20240222,130400,1408292180,3155,3155,3155,3155,333
20240222,130300,1407241565,3155,3155,3155,3155,1150
20240222,130200,1403613315,3165,3160,3165,3155,4143
20240222,130100,1390521435,3160,3160,3160,3160,202
20240222,130000,1389883115,3160,3160,3160,3160,4
20240222,125900,1389870475,3170,3165,3170,3165,2705
20240222,125800,1381308885,3165,3165,3165,3165,200
20240222,125700,1380675885,3170,3165,3170,3165,341
20240222,125600,1379596340,3170,3170,3170,3170,0
20240222,125500,1379596340,3170,3170,3170,3170,5
20240222,125400,1379580490,3170,3170,3170,3170,19
20240222,125300,1379520260,3170,3170,3170,3170,3
20240222,125200,1379510750,3165,3165,3165,3165,63
20240222,125100,1379311355,3165,3165,3165,3165,449
20240222,125000,1377890270,3165,3175,3175,3165,20
20240222,124900,1377826780,3165,3175,3175,3165,94
20240222,124800,1377529170,3165,3165,3165,3165,1
20240222,124700,1377526005,3165,3170,3170,3165,962
20240222,124600,1374481220,3165,3165,3165,3165,0
20240222,124500,1374481220,3165,3170,3170,3165,761
20240222,124400,1372071500,3170,3170,3170,3170,48
20240222,124300,1371919340,3165,3170,3170,3165,233
20240222,124200,1371180770,3170,3165,3170,3165,1279
20240222,124100,1367127735,3165,3165,3165,3165,0
20240222,124000,1367127735,3165,3165,3165,3165,0
20240222,123900,1367127735,3165,3165,3165,3165,0
20240222,123800,1367127735,3165,3165,3165,3165,35
20240222,123700,1367016960,3170,3170,3170,3170,100
20240222,123600,1366699960,3170,3170,3170,3170,1000
20240222,123500,1363529960,3170,3170,3170,3170,501
20240222,123400,1361941790,3165,3165,3165,3165,401
20240222,123300,1360672625,3170,3170,3175,3170,1002
20240222,123200,1357496085,3165,3165,3165,3165,0
20240222,123100,1357496085,3165,3165,3165,3165,0
20240222,123000,1357496085,3165,3165,3170,3165,52
20240222,122900,1357331255,3160,3165,3165,3160,1089
20240222,122800,1353886070,3165,3160,3165,3160,556
20240222,122700,1352129100,3155,3160,3160,3155,4450
20240222,122600,1338088340,3155,3175,3180,3155,920
20240222,122500,1335178030,3180,3160,3180,3160,1199
20240222,122400,1331372790,3160,3160,3160,3155,608
20240222,122300,1329452685,3160,3160,3160,3160,106
20240222,122200,1329117725,3175,3160,3180,3155,95
20240222,122100,1328816950,3160,3160,3160,3160,30
20240222,122000,1328722150,3160,3160,3160,3155,416
20240222,121900,1327408065,3160,3160,3160,3160,0
20240222,121800,1327408065,3160,3160,3160,3160,1150
20240222,121700,1323774065,3160,3175,3175,3160,180
20240222,121600,1323204505,3170,3170,3170,3170,345
20240222,121500,1322110855,3170,3170,3170,3170,0
20240222,121400,1322110855,3170,3170,3175,3170,531
20240222,121300,1320425880,3175,3160,3175,3160,61
20240222,121200,1320232370,3175,3175,3175,3175,110
20240222,121100,1319883120,3185,3155,3185,3155,3586
20240222,121000,1308517730,3155,3165,3165,3155,104
20240222,120900,1308189170,3160,3160,3160,3160,376
20240222,120800,1307001010,3160,3160,3160,3160,153
20240222,120700,1306517530,3155,3160,3160,3155,1669
20240222,120600,1301244210,3160,3175,3175,3160,6095
20240222,120500,1281963050,3170,3175,3175,3170,116
20240222,120400,1281594800,3180,3180,3180,3175,135
20240222,120300,1281165515,3180,3180,3180,3175,384
20240222,120200,1279944650,3180,3180,3180,3180,580
20240222,120100,1278100250,3180,3175,3180,3175,1537
20240222,120000,1273214465,3170,3170,3170,3165,461
20240222,115900,1271754245,3170,3160,3170,3160,32
20240222,115800,1271653060,3160,3165,3165,3160,1518
20240222,115700,1266852505,3165,3165,3170,3160,869
20240222,115600,1264101865,3155,3155,3155,3155,1960
20240222,115500,1257918065,3155,3165,3165,3155,2493
20240222,115400,1250050205,3160,3160,3160,3160,0
20240222,115300,1250050205,3160,3160,3160,3160,0
20240222,115200,1250050205,3160,3165,3165,3160,825
20240222,115100,1247441935,3160,3160,3160,3160,1300
20240222,115000,1243333935,3160,3160,3160,3160,0
20240222,114900,1243333935,3160,3170,3170,3160,1059
20240222,114800,1239983245,3165,3165,3165,3165,15
20240222,114700,1239935770,3160,3160,3160,3160,0
20240222,114600,1239935770,3160,3165,3165,3160,2736
20240222,114500,1231289800,3165,3170,3170,3165,200
20240222,114400,1230656590,3170,3160,3170,3160,525
20240222,114300,1228995560,3160,3165,3170,3160,1535
20240222,114200,1224138170,3165,3165,3165,3165,1
20240222,114100,1224135005,3165,3165,3165,3165,0
20240222,114000,1224135005,3165,3165,3165,3165,50
20240222,113900,1223976755,3165,3165,3165,3165,0
20240222,113800,1223976755,3165,3170,3170,3165,3872
20240222,113700,1211720610,3170,3160,3170,3160,1544
20240222,113600,1206828295,3160,3165,3165,3160,941
20240222,113500,1203854235,3165,3165,3165,3165,465
20240222,113400,1202382510,3160,3160,3160,3160,38
20240222,113300,1202262430,3155,3155,3165,3155,6585
20240222,113200,1181486740,3155,3160,3165,3155,988
20240222,113100,1178367720,3160,3160,3160,3160,923
20240222,113000,1175451040,3165,3165,3165,3160,358
20240222,112900,1174319425,3160,3160,3165,3160,12274
20240222,112800,1135533575,3160,3170,3170,3160,3588
20240222,112700,1124177790,3170,3170,3170,3170,52
20240222,112600,1124012950,3170,3180,3180,3170,86
20240222,112500,1123739850,3170,3175,3175,3170,900
20240222,112400,1120886350,3185,3180,3185,3170,246
20240222,112300,1120105120,3185,3170,3185,3170,1597
20240222,112200,1115042615,3170,3175,3175,3170,2129
20240222,112100,1108293225,3170,3170,3170,3170,28
20240222,112000,1108204465,3170,3170,3170,3170,0
20240222,111900,1108204465,3170,3185,3185,3170,930
20240222,111800,1105251115,3185,3180,3185,3180,104
20240222,111700,1104920095,3185,3180,3185,3180,128
20240222,111600,1104512775,3180,3180,3180,3180,3
20240222,111500,1104503235,3180,3175,3180,3175,1080
20240222,111400,1101071870,3175,3175,3175,3175,190
20240222,111300,1100468620,3170,3175,3175,3170,1034
20240222,111200,1097186315,3175,3175,3175,3175,579
20240222,111100,1095347990,3175,3175,3185,3175,3168
20240222,111000,1085261910,3175,3165,3175,3165,1250
20240222,110900,1081299120,3170,3175,3175,3165,2667
20240222,110800,1072840770,3180,3180,3180,3180,759
20240222,110700,1070427150,3190,3190,3190,3190,0
20240222,110600,1070427150,3190,3190,3190,3190,0
20240222,110500,1070427150,3190,3170,3190,3165,3243
20240222,110400,1060136745,3180,3180,3180,3180,20
20240222,110300,1060073145,3180,3165,3180,3165,5238
20240222,110200,1043470975,3160,3175,3175,3160,5476
20240222,110100,1026134195,3170,3175,3175,3170,2452
20240222,110000,1018361030,3175,3170,3175,3170,4520
20240222,105900,1004032305,3175,3180,3180,3170,5811
20240222,105800,985602190,3180,3180,3180,3175,8438
20240222,105700,958811090,3180,3180,3180,3175,1102
20240222,105600,955311730,3180,3175,3180,3175,4154
20240222,105500,942119685,3175,3185,3185,3175,2997
20240222,105400,932598300,3180,3185,3185,3180,4699
20240222,105300,917645055,3185,3190,3190,3180,1091
20240222,105200,914175210,3180,3190,3190,3180,2839
20240222,105100,905137375,3190,3190,3190,3190,1126
20240222,105000,901545435,3190,3190,3190,3190,101
20240222,104900,901223245,3190,3185,3190,3185,1586
20240222,104800,896169155,3185,3190,3190,3185,171
20240222,104700,895624250,3185,3185,3185,3185,1198
20240222,104600,891808620,3190,3190,3190,3190,360
20240222,104500,890660220,3185,3185,3190,3185,23
20240222,104400,890586950,3185,3185,3190,3185,190
20240222,104300,889981050,3185,3185,3190,3185,728
20240222,104200,887662220,3190,3195,3195,3185,747
20240222,104100,885279890,3185,3190,3190,3185,1276
20240222,104000,881211525,3190,3185,3190,3185,388
20240222,103900,879973900,3185,3185,3185,3185,232
20240222,103800,879234980,3185,3195,3195,3185,207
20240222,103700,878574585,3185,3185,3195,3185,2129
20240222,103600,871793220,3185,3195,3195,3185,755
20240222,103500,869386770,3195,3190,3195,3190,244
20240222,103400,868608290,3185,3190,3190,3185,634
20240222,103300,866588000,3185,3185,3195,3185,175
20240222,103200,866030615,3185,3195,3195,3185,4646
20240222,103100,851219445,3190,3190,3190,3190,952
20240222,103000,848182565,3190,3195,3195,3190,4870
20240222,102900,832646100,3190,3190,3195,3190,23
20240222,102800,832572725,3190,3195,3195,3190,225
20240222,102700,831853875,3195,3190,3195,3190,47
20240222,102600,831703915,3195,3195,3195,3190,146
20240222,102500,831237585,3195,3195,3195,3185,626
20240222,102400,829242855,3195,3185,3195,3185,133
20240222,102300,828817950,3185,3185,3185,3185,2010
20240222,102200,822416100,3185,3195,3195,3185,1300
20240222,102100,818266000,3195,3190,3195,3190,360
20240222,102000,817117300,3190,3190,3190,3190,11
20240222,101900,817082210,3190,3185,3190,3185,781
20240222,101800,814590900,3185,3190,3190,3185,81
20240222,101700,814332865,3190,3180,3190,3180,693
20240222,101600,812128970,3180,3180,3190,3180,74
20240222,101500,811893635,3180,3180,3185,3180,5935
20240222,101400,793010195,3185,3185,3185,3180,1619
20240222,101300,787857940,3185,3180,3185,3180,3700
20240222,101200,776080250,3180,3185,3185,3180,1760
20240222,101100,770476930,3180,3185,3185,3180,1664
20240222,101000,765182820,3185,3180,3185,3180,508
20240222,100900,763567330,3185,3180,3185,3180,1525
20240222,100800,758713755,3180,3185,3185,3180,4947
20240222,100700,742959085,3195,3190,3195,3185,45
20240222,100600,742815535,3190,3185,3190,3185,449
20240222,100500,741383710,3190,3190,3190,3185,1331
20240222,100400,737138400,3190,3200,3200,3190,1237
20240222,100300,733188760,3200,3200,3200,3200,8
20240222,100200,733163160,3190,3195,3195,3190,722
20240222,100100,730857370,3195,3190,3200,3185,1588
20240222,100000,725786570,3190,3190,3190,3190,1319
20240222,095900,721578960,3190,3190,3190,3185,734
20240222,095800,719241140,3185,3185,3185,3185,152
20240222,095700,718757020,3185,3185,3190,3185,240
20240222,095600,717992610,3185,3185,3185,3180,882
20240222,095500,715183525,3185,3190,3190,3185,732
20240222,095400,712848880,3190,3190,3190,3190,169
20240222,095300,712309770,3190,3190,3190,3180,4232
20240222,095200,698850420,3180,3185,3185,3180,653
20240222,095100,696772655,3190,3180,3190,3180,655
20240222,095000,694684325,3180,3190,3190,3180,1227
20240222,094900,690779925,3180,3180,3195,3180,394
20240222,094800,689526960,3175,3175,3190,3175,852
20240222,094700,686813965,3175,3180,3185,3175,10540
20240222,094600,653292930,3180,3185,3185,3180,3440
20240222,094500,642353545,3180,3185,3185,3180,4374
20240222,094400,628430785,3185,3195,3195,3185,8863
20240222,094300,600187330,3195,3200,3200,3195,268
20240222,094200,599329830,3205,3190,3205,3185,4677
20240222,094100,584402145,3190,3195,3195,3190,1534
20240222,094000,579504580,3195,3205,3205,3190,5298
20240222,093900,562581075,3195,3195,3205,3190,1416
20240222,093800,558059060,3195,3200,3205,3195,1979
20240222,093700,551731695,3205,3190,3205,3190,5706
20240222,093600,533500970,3190,3200,3205,3190,4383
20240222,093500,519486115,3200,3200,3200,3200,3380
20240222,093400,508670115,3200,3200,3200,3195,1169
20240222,093300,504930460,3195,3200,3215,3195,4580
20240222,093200,490268005,3200,3190,3200,3190,3194
20240222,093100,480074440,3190,3190,3195,3190,3209
20240222,093000,469833975,3190,3195,3200,3190,3263
20240222,092900,459418930,3195,3205,3205,3195,8951
20240222,092800,430782090,3205,3210,3210,3200,3740
20240222,092700,418790725,3210,3210,3215,3210,1134
20240222,092600,415150535,3210,3220,3220,3210,3830
20240222,092500,402828460,3220,3230,3230,3220,2633
20240222,092400,394337510,3230,3230,3230,3230,317
20240222,092300,393313600,3225,3230,3230,3225,1469
20240222,092200,388569755,3230,3230,3245,3230,840
20240222,092100,385855345,3245,3245,3245,3245,278
20240222,092000,384953235,3245,3230,3245,3220,6661
20240222,091900,363426080,3225,3225,3225,3225,4074
20240222,091800,350287430,3230,3230,3235,3225,2856
20240222,091700,341063270,3230,3235,3235,3230,10535
20240222,091600,307007875,3235,3235,3235,3235,2573
20240222,091500,298684220,3235,3240,3240,3235,7141
20240222,091400,275582930,3240,3235,3240,3235,489
20240222,091300,274000625,3235,3235,3240,3235,266
20240222,091200,273139545,3240,3240,3240,3240,1812
20240222,091100,267268665,3235,3235,3250,3235,1377
20240222,091000,262808520,3235,3245,3245,3235,2259
20240222,090900,255489310,3240,3235,3240,3230,3486
20240222,090800,244210765,3235,3245,3245,3235,12151
20240222,090700,204842220,3245,3245,3250,3240,5559
20240222,090600,186794405,3245,3240,3250,3240,1513
20240222,090500,181885235,3240,3250,3250,3240,1784
20240222,090400,176097790,3245,3235,3245,3235,7430
20240222,090300,152044110,3230,3220,3230,3220,3324
20240222,090200,141323815,3220,3200,3220,3200,3822
20240222,090100,129077020,3200,3240,3240,3185,28721
20240222,090000,37006715,3240,3245,3250,3240,10854