KissMeData/118990/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201200,2128019250,15840,15840,15840,15840,2684
20240222,201100,2128019250,15840,15840,15840,15840,0
20240222,201000,2128019250,15840,15840,15840,15840,0
20240222,200900,2128019250,15840,15840,15840,15840,0
20240222,200800,2128019250,15840,15840,15840,15840,0
20240222,200700,2128019250,15840,15840,15840,15840,0
20240222,200600,2128019250,15840,15840,15840,15840,0
20240222,200500,2128019250,15840,15840,15840,15840,0
20240222,200400,2128019250,15840,15840,15840,15840,0
20240222,200300,2128019250,15840,15840,15840,15840,0
20240222,200200,2128019250,15840,15840,15840,15840,0
20240222,200100,2128019250,15840,15840,15840,15840,0
20240222,200000,2128019250,15840,15840,15840,15840,0
20240222,195900,2128019250,15840,15840,15840,15840,0
20240222,195800,2128019250,15840,15840,15840,15840,0
20240222,195700,2128019250,15840,15840,15840,15840,0
20240222,195600,2128019250,15840,15840,15840,15840,0
20240222,195500,2128019250,15840,15840,15840,15840,0
20240222,195400,2128019250,15840,15840,15840,15840,0
20240222,195300,2128019250,15840,15840,15840,15840,0
20240222,195200,2128019250,15840,15840,15840,15840,0
20240222,195100,2128019250,15840,15840,15840,15840,0
20240222,195000,2128019250,15840,15840,15840,15840,0
20240222,194900,2128019250,15840,15840,15840,15840,0
20240222,194800,2128019250,15840,15840,15840,15840,0
20240222,194700,2128019250,15840,15840,15840,15840,0
20240222,194600,2128019250,15840,15840,15840,15840,0
20240222,194500,2128019250,15840,15840,15840,15840,0
20240222,194400,2128019250,15840,15840,15840,15840,0
20240222,194300,2128019250,15840,15840,15840,15840,0
20240222,194200,2128019250,15840,15840,15840,15840,2684
20240222,194100,2128019250,15840,15840,15840,15840,0
20240222,194000,2128019250,15840,15840,15840,15840,0
20240222,193900,2128019250,15840,15840,15840,15840,0
20240222,193800,2128019250,15840,15840,15840,15840,0
20240222,193700,2128019250,15840,15840,15840,15840,0
20240222,193600,2128019250,15840,15840,15840,15840,0
20240222,193500,2128019250,15840,15840,15840,15840,0
20240222,193400,2128019250,15840,15840,15840,15840,0
20240222,193300,2128019250,15840,15840,15840,15840,0
20240222,193200,2128019250,15840,15840,15840,15840,0
20240222,193100,2128019250,15840,15840,15840,15840,0
20240222,193000,2128019250,15840,15840,15840,15840,0
20240222,192900,2128019250,15840,15840,15840,15840,0
20240222,192800,2128019250,15840,15840,15840,15840,0
20240222,192700,2128019250,15840,15840,15840,15840,0
20240222,192600,2128019250,15840,15840,15840,15840,0
20240222,192500,2128019250,15840,15840,15840,15840,0
20240222,192400,2128019250,15840,15840,15840,15840,0
20240222,192300,2128019250,15840,15840,15840,15840,0
20240222,192200,2128019250,15840,15840,15840,15840,0
20240222,192100,2128019250,15840,15840,15840,15840,0
20240222,192000,2128019250,15840,15840,15840,15840,0
20240222,191900,2128019250,15840,15840,15840,15840,0
20240222,191800,2128019250,15840,15840,15840,15840,0
20240222,191700,2128019250,15840,15840,15840,15840,0
20240222,191600,2128019250,15840,15840,15840,15840,0
20240222,191500,2128019250,15840,15840,15840,15840,0
20240222,191400,2128019250,15840,15840,15840,15840,0
20240222,191300,2128019250,15840,15840,15840,15840,0
20240222,191200,2128019250,15840,15840,15840,15840,2684
20240222,191100,2128019250,15840,15840,15840,15840,0
20240222,191000,2128019250,15840,15840,15840,15840,0
20240222,190900,2128019250,15840,15840,15840,15840,0
20240222,190800,2128019250,15840,15840,15840,15840,0
20240222,190700,2128019250,15840,15840,15840,15840,0
20240222,190600,2128019250,15840,15840,15840,15840,0
20240222,190500,2128019250,15840,15840,15840,15840,0
20240222,190400,2128019250,15840,15840,15840,15840,0
20240222,190300,2128019250,15840,15840,15840,15840,0
20240222,190200,2128019250,15840,15840,15840,15840,0
20240222,190100,2128019250,15840,15840,15840,15840,0
20240222,190000,2128019250,15840,15840,15840,15840,0
20240222,185900,2128019250,15840,15840,15840,15840,0
20240222,185800,2128019250,15840,15840,15840,15840,0
20240222,185700,2128019250,15840,15840,15840,15840,0
20240222,185600,2128019250,15840,15840,15840,15840,0
20240222,185500,2128019250,15840,15840,15840,15840,0
20240222,185400,2128019250,15840,15840,15840,15840,0
20240222,185300,2128019250,15840,15840,15840,15840,0
20240222,185200,2128019250,15840,15840,15840,15840,0
20240222,185100,2128019250,15840,15840,15840,15840,0
20240222,185000,2128019250,15840,15840,15840,15840,0
20240222,184900,2128019250,15840,15840,15840,15840,0
20240222,184800,2128019250,15840,15840,15840,15840,0
20240222,184700,2128019250,15840,15840,15840,15840,0
20240222,184600,2128019250,15840,15840,15840,15840,0
20240222,184500,2128019250,15840,15840,15840,15840,0
20240222,184400,2128019250,15840,15840,15840,15840,0
20240222,184300,2128019250,15840,15840,15840,15840,0
20240222,184200,2128019250,15840,15840,15840,15840,2684
20240222,184100,2128019250,15840,15840,15840,15840,0
20240222,184000,2128019250,15840,15840,15840,15840,0
20240222,183900,2128019250,15840,15840,15840,15840,0
20240222,183800,2128019250,15840,15840,15840,15840,0
20240222,183700,2128019250,15840,15840,15840,15840,0
20240222,183600,2128019250,15840,15840,15840,15840,0
20240222,183500,2128019250,15840,15840,15840,15840,0
20240222,183400,2128019250,15840,15840,15840,15840,0
20240222,183300,2128019250,15840,15840,15840,15840,0
20240222,183200,2128019250,15840,15840,15840,15840,0
20240222,183100,2128019250,15840,15840,15840,15840,0
20240222,183000,2128019250,15840,15840,15840,15840,0
20240222,182900,2128019250,15840,15840,15840,15840,0
20240222,182800,2128019250,15840,15840,15840,15840,0
20240222,182700,2128019250,15840,15840,15840,15840,0
20240222,182600,2128019250,15840,15840,15840,15840,0
20240222,182500,2128019250,15840,15840,15840,15840,0
20240222,182400,2128019250,15840,15840,15840,15840,0
20240222,182300,2128019250,15840,15840,15840,15840,0
20240222,182200,2128019250,15840,15840,15840,15840,0
20240222,182100,2128019250,15840,15840,15840,15840,0
20240222,182000,2128019250,15840,15840,15840,15840,0
20240222,181900,2128019250,15840,15840,15840,15840,0
20240222,181800,2128019250,15840,15840,15840,15840,0
20240222,181700,2128019250,15840,15840,15840,15840,0
20240222,181600,2128019250,15840,15840,15840,15840,0
20240222,181500,2128019250,15840,15840,15840,15840,0
20240222,181400,2128019250,15840,15840,15840,15840,0
20240222,181300,2128019250,15840,15840,15840,15840,0
20240222,181200,2128019250,15840,15840,15840,15840,2684
20240222,181100,2128019250,15840,15840,15840,15840,0
20240222,181000,2128019250,15840,15840,15840,15840,0
20240222,180900,2128019250,15840,15840,15840,15840,0
20240222,180800,2128019250,15840,15840,15840,15840,0
20240222,180700,2128019250,15840,15840,15840,15840,0
20240222,180600,2128019250,15840,15840,15840,15840,0
20240222,180500,2128019250,15840,15840,15840,15840,0
20240222,180400,2128019250,15840,15840,15840,15840,0
20240222,180300,2128019250,15840,15840,15840,15840,0
20240222,180200,2128019250,15840,15840,15840,15840,0
20240222,180100,2128019250,15840,15840,15840,15840,0
20240222,180000,2128019250,15840,15840,15840,15840,0
20240222,175900,2128019250,15840,15840,15840,15840,0
20240222,175800,2128019250,15840,15840,15840,15840,0
20240222,175700,2128019250,15840,15840,15840,15840,0
20240222,175600,2128019250,15840,15840,15840,15840,0
20240222,175500,2128019250,15840,15840,15840,15840,0
20240222,175400,2128019250,15840,15840,15840,15840,0
20240222,175300,2128019250,15840,15840,15840,15840,0
20240222,175200,2128019250,15840,15840,15840,15840,0
20240222,175100,2128019250,15840,15840,15840,15840,0
20240222,175000,2128019250,15840,15840,15840,15840,0
20240222,174900,2128019250,15840,15840,15840,15840,0
20240222,174800,2128019250,15840,15840,15840,15840,0
20240222,174700,2128019250,15840,15840,15840,15840,0
20240222,174600,2128019250,15840,15840,15840,15840,0
20240222,174500,2128019250,15840,15840,15840,15840,0
20240222,174400,2128019250,15840,15840,15840,15840,0
20240222,174300,2128019250,15840,15840,15840,15840,0
20240222,174200,2128019250,15840,15840,15840,15840,2684
20240222,174100,2128019250,15840,15840,15840,15840,0
20240222,174000,2128019250,15840,15840,15840,15840,0
20240222,173900,2128019250,15840,15840,15840,15840,0
20240222,173800,2128019250,15840,15840,15840,15840,0
20240222,173700,2128019250,15840,15840,15840,15840,0
20240222,173600,2128019250,15840,15840,15840,15840,0
20240222,173500,2128019250,15840,15840,15840,15840,0
20240222,173400,2128019250,15840,15840,15840,15840,0
20240222,173300,2128019250,15840,15840,15840,15840,0
20240222,173200,2128019250,15840,15840,15840,15840,0
20240222,173100,2128019250,15840,15840,15840,15840,0
20240222,173000,2128019250,15840,15840,15840,15840,0
20240222,172900,2128019250,15840,15840,15840,15840,0
20240222,172800,2128019250,15840,15840,15840,15840,0
20240222,172700,2128019250,15840,15840,15840,15840,0
20240222,172600,2128019250,15840,15840,15840,15840,0
20240222,172500,2128019250,15840,15840,15840,15840,0
20240222,172400,2128019250,15840,15840,15840,15840,0
20240222,172300,2128019250,15840,15840,15840,15840,0
20240222,172200,2128019250,15840,15840,15840,15840,0
20240222,172100,2128019250,15840,15840,15840,15840,0
20240222,172000,2128019250,15840,15840,15840,15840,0
20240222,171900,2128019250,15840,15840,15840,15840,0
20240222,171800,2128019250,15840,15840,15840,15840,0
20240222,171700,2128019250,15840,15840,15840,15840,0
20240222,171600,2128019250,15840,15840,15840,15840,0
20240222,171500,2128019250,15840,15840,15840,15840,0
20240222,171400,2128019250,15840,15840,15840,15840,0
20240222,171300,2128019250,15840,15840,15840,15840,0
20240222,171200,2128019250,15840,15840,15840,15840,2684
20240222,171100,2128019250,15840,15840,15840,15840,0
20240222,171000,2128019250,15840,15840,15840,15840,0
20240222,170900,2128019250,15840,15840,15840,15840,0
20240222,170800,2128019250,15840,15840,15840,15840,0
20240222,170700,2128019250,15840,15840,15840,15840,0
20240222,170600,2128019250,15840,15840,15840,15840,0
20240222,170500,2128019250,15840,15840,15840,15840,0
20240222,170400,2128019250,15840,15840,15840,15840,0
20240222,170300,2128019250,15840,15840,15840,15840,0
20240222,170200,2128019250,15840,15840,15840,15840,0
20240222,170100,2128019250,15840,15840,15840,15840,0
20240222,170000,2128019250,15840,15840,15840,15840,0
20240222,165900,2128019250,15840,15840,15840,15840,0
20240222,165800,2128019250,15840,15840,15840,15840,0
20240222,165700,2128019250,15840,15840,15840,15840,0
20240222,165600,2128019250,15840,15840,15840,15840,0
20240222,165500,2128019250,15840,15840,15840,15840,0
20240222,165400,2128019250,15840,15840,15840,15840,0
20240222,165300,2128019250,15840,15840,15840,15840,0
20240222,165200,2128019250,15840,15840,15840,15840,0
20240222,165100,2128019250,15840,15840,15840,15840,0
20240222,165000,2128019250,15840,15840,15840,15840,0
20240222,164900,2128019250,15840,15840,15840,15840,0
20240222,164800,2128019250,15840,15840,15840,15840,0
20240222,164700,2128019250,15840,15840,15840,15840,0
20240222,164600,2128019250,15840,15840,15840,15840,0
20240222,164500,2128019250,15840,15840,15840,15840,0
20240222,164400,2128019250,15840,15840,15840,15840,0
20240222,164300,2128019250,15840,15840,15840,15840,0
20240222,164200,2128019250,15840,15840,15840,15840,2684
20240222,164100,2128019250,15840,15840,15840,15840,0
20240222,164000,2128019250,15840,15840,15840,15840,0
20240222,163900,2128019250,15840,15840,15840,15840,0
20240222,163800,2128019250,15840,15840,15840,15840,0
20240222,163700,2128019250,15840,15840,15840,15840,0
20240222,163600,2128019250,15840,15840,15840,15840,0
20240222,163500,2128019250,15840,15840,15840,15840,0
20240222,163400,2128019250,15840,15840,15840,15840,0
20240222,163300,2128019250,15840,15840,15840,15840,0
20240222,163200,2128019250,15840,15840,15840,15840,0
20240222,163100,2128019250,15840,15840,15840,15840,0
20240222,163000,2128019250,15840,15840,15840,15840,0
20240222,162900,2128019250,15840,15840,15840,15840,0
20240222,162800,2128019250,15840,15840,15840,15840,0
20240222,162700,2128019250,15840,15840,15840,15840,0
20240222,162600,2128019250,15840,15840,15840,15840,0
20240222,162500,2128019250,15840,15840,15840,15840,0
20240222,162400,2128019250,15840,15840,15840,15840,0
20240222,162300,2128019250,15840,15840,15840,15840,0
20240222,162200,2128019250,15840,15840,15840,15840,0
20240222,162100,2128019250,15840,15840,15840,15840,0
20240222,162000,2128019250,15840,15840,15840,15840,0
20240222,161900,2128019250,15840,15840,15840,15840,0
20240222,161800,2128019250,15840,15840,15840,15840,0
20240222,161700,2128019250,15840,15840,15840,15840,0
20240222,161600,2128019250,15840,15840,15840,15840,0
20240222,161500,2128019250,15840,15840,15840,15840,0
20240222,161400,2128019250,15840,15840,15840,15840,0
20240222,161300,2128019250,15840,15840,15840,15840,0
20240222,161200,2128019250,15840,15840,15840,15840,2684
20240222,161100,2128019250,15840,15840,15840,15840,0
20240222,161000,2128019250,15840,15840,15840,15840,0
20240222,160900,2128019250,15840,15840,15840,15840,0
20240222,160800,2128019250,15840,15840,15840,15840,0
20240222,160700,2128019250,15840,15840,15840,15840,0
20240222,160600,2128019250,15840,15840,15840,15840,0
20240222,160500,2128019250,15840,15840,15840,15840,0
20240222,160400,2128019250,15840,15840,15840,15840,0
20240222,160300,2128019250,15840,15840,15840,15840,0
20240222,160200,2128019250,15840,15840,15840,15840,0
20240222,160100,2128019250,15840,15840,15840,15840,0
20240222,160000,2128019250,15840,15840,15840,15840,0
20240222,155900,2128019250,15840,15840,15840,15840,0
20240222,155800,2128019250,15840,15840,15840,15840,0
20240222,155700,2128019250,15840,15840,15840,15840,0
20240222,155600,2128019250,15840,15840,15840,15840,0
20240222,155500,2128019250,15840,15840,15840,15840,0
20240222,155400,2128019250,15840,15840,15840,15840,0
20240222,155300,2128019250,15840,15840,15840,15840,0
20240222,155200,2128019250,15840,15840,15840,15840,0
20240222,155100,2128019250,15840,15840,15840,15840,0
20240222,155000,2128019250,15840,15840,15840,15840,0
20240222,154900,2128019250,15840,15840,15840,15840,0
20240222,154800,2128019250,15840,15840,15840,15840,0
20240222,154700,2128019250,15840,15840,15840,15840,0
20240222,154600,2128019250,15840,15840,15840,15840,0
20240222,154500,2128019250,15840,15840,15840,15840,0
20240222,154400,2128019250,15840,15840,15840,15840,0
20240222,154300,2128019250,15840,15840,15840,15840,0
20240222,154200,2128019250,15840,15840,15840,15840,2684
20240222,154100,2128019250,15840,15840,15840,15840,0
20240222,154000,2128019250,15840,15840,15840,15840,0
20240222,153900,2128019250,15840,15840,15840,15840,0
20240222,153800,2128019250,15840,15840,15840,15840,0
20240222,153700,2128019250,15840,15840,15840,15840,0
20240222,153600,2128019250,15840,15840,15840,15840,0
20240222,153500,2128019250,15840,15840,15840,15840,0
20240222,153400,2128019250,15840,15840,15840,15840,0
20240222,153300,2128019250,15840,15840,15840,15840,0
20240222,153200,2128019250,15840,15840,15840,15840,0
20240222,153100,2128019250,15840,15840,15840,15840,0
20240222,153000,2128019250,15840,15840,15840,15840,2684
20240222,152900,2085504690,15850,15850,15850,15850,0
20240222,152800,2085504690,15850,15850,15850,15850,0
20240222,152700,2085504690,15850,15850,15850,15850,0
20240222,152600,2085504690,15850,15850,15850,15850,0
20240222,152500,2085504690,15850,15850,15850,15850,0
20240222,152400,2085504690,15850,15850,15850,15850,0
20240222,152300,2085504690,15850,15850,15850,15850,0
20240222,152200,2085504690,15850,15850,15850,15850,0
20240222,152100,2085504690,15850,15850,15850,15850,0
20240222,152000,2085504690,15850,15850,15850,15850,0
20240222,151900,2085504690,15850,15830,15860,15830,1380
20240222,151800,2063636580,15830,15820,15840,15820,224
20240222,151700,2060090640,15830,15800,15830,15800,991
20240222,151600,2044429550,15790,15790,15800,15780,1178
20240222,151500,2025829010,15790,15790,15790,15780,259
20240222,151400,2021741780,15800,15800,15800,15780,259
20240222,151300,2017654580,15790,15800,15800,15780,10
20240222,151200,2017496660,15790,15800,15800,15790,303
20240222,151100,2012712270,15790,15790,15800,15790,107
20240222,151000,2011022690,15790,15800,15800,15790,655
20240222,150900,2000678160,15800,15790,15800,15790,745
20240222,150800,1988913770,15790,15780,15790,15780,179
20240222,150700,1986089130,15780,15770,15780,15750,761
20240222,150600,1974089170,15770,15770,15770,15770,108
20240222,150500,1972386010,15750,15770,15770,15730,2089
20240222,150400,1939472690,15770,15770,15770,15770,40
20240222,150300,1938841890,15770,15780,15780,15770,491
20240222,150200,1931098760,15780,15780,15780,15770,361
20240222,150100,1925405600,15780,15780,15780,15780,7
20240222,150000,1925295140,15780,15760,15780,15730,399
20240222,145900,1919012880,15760,15740,15760,15740,246
20240222,145800,1915139540,15740,15750,15750,15740,30
20240222,145700,1914667300,15740,15750,15750,15730,1350
20240222,145600,1893424050,15740,15760,15770,15740,1739
20240222,145500,1866043240,15770,15760,15770,15760,83
20240222,145400,1864734980,15760,15760,15760,15750,3039
20240222,145300,1816860340,15760,15760,15760,15760,574
20240222,145200,1807814100,15760,15770,15770,15760,468
20240222,145100,1800437570,15760,15760,15760,15760,1
20240222,145000,1800421810,15760,15760,15770,15760,232
20240222,144900,1796765470,15760,15760,15760,15760,343
20240222,144800,1791359790,15760,15770,15790,15760,2762
20240222,144700,1747805770,15780,15780,15780,15770,260
20240222,144600,1743703970,15780,15790,15790,15780,53
20240222,144500,1742867600,15780,15790,15790,15780,153
20240222,144400,1740453230,15780,15780,15780,15780,197
20240222,144300,1737344570,15780,15780,15780,15770,64
20240222,144200,1736334750,15780,15780,15780,15780,53
20240222,144100,1735498410,15790,15790,15790,15790,20
20240222,144000,1735182610,15790,15790,15790,15790,0
20240222,143900,1735182610,15790,15780,15790,15780,33
20240222,143800,1734661860,15770,15780,15780,15770,521
20240222,143700,1726445460,15780,15760,15780,15750,1326
20240222,143600,1705551000,15770,15760,15770,15760,470
20240222,143500,1698143290,15760,15770,15770,15760,1003
20240222,143400,1682335960,15770,15780,15780,15770,297
20240222,143300,1677652240,15770,15780,15780,15770,808
20240222,143200,1664902160,15780,15780,15780,15780,0
20240222,143100,1664902160,15780,15790,15800,15780,1190
20240222,143000,1646120490,15790,15780,15790,15780,187
20240222,142900,1643168310,15770,15770,15770,15770,0
20240222,142800,1643168310,15770,15780,15780,15770,86
20240222,142700,1641811250,15790,15780,15790,15780,569
20240222,142600,1632832420,15780,15780,15780,15780,5
20240222,142500,1632753520,15780,15780,15780,15780,20
20240222,142400,1632437920,15770,15780,15780,15770,225
20240222,142300,1628888620,15780,15780,15780,15780,203
20240222,142200,1625685280,15780,15780,15780,15780,13
20240222,142100,1625480140,15780,15790,15790,15780,653
20240222,142000,1615175770,15790,15790,15800,15790,302
20240222,141900,1610406170,15780,15780,15780,15780,100
20240222,141800,1608828170,15770,15770,15770,15770,159
20240222,141700,1606320740,15770,15770,15800,15770,382
20240222,141600,1600296100,15770,15770,15770,15770,63
20240222,141500,1599302590,15770,15770,15770,15750,2517
20240222,141400,1559627330,15770,15780,15780,15770,1000
20240222,141300,1543856190,15770,15780,15800,15770,505
20240222,141200,1535888850,15800,15790,15800,15780,3217
20240222,141100,1485109320,15800,15800,15800,15800,129
20240222,141000,1483071120,15800,15800,15800,15800,1
20240222,140900,1483055320,15800,15800,15800,15800,55
20240222,140800,1482186320,15800,15800,15800,15800,743
20240222,140700,1470446920,15800,15800,15800,15800,200
20240222,140600,1467286920,15800,15800,15800,15800,449
20240222,140500,1460192720,15820,15800,15820,15800,159
20240222,140400,1457679340,15800,15810,15810,15800,1098
20240222,140300,1440320470,15810,15810,15810,15810,0
20240222,140200,1440320470,15810,15810,15810,15810,90
20240222,140100,1438897570,15800,15810,15810,15800,221
20240222,140000,1435403580,15810,15810,15810,15810,6
20240222,135900,1435308720,15820,15820,15820,15820,54
20240222,135800,1434454440,15820,15820,15820,15820,0
20240222,135700,1434454440,15820,15810,15820,15810,1017
20240222,135600,1418368620,15820,15820,15820,15820,339
20240222,135500,1413005640,15820,15820,15820,15820,0
20240222,135400,1413005640,15820,15820,15820,15820,32
20240222,135300,1412499400,15820,15820,15820,15820,229
20240222,135200,1408876620,15820,15820,15820,15820,65
20240222,135100,1407848320,15820,15820,15820,15820,1
20240222,135000,1407832500,15830,15830,15830,15830,1
20240222,134900,1407816670,15840,15840,15840,15840,0
20240222,134800,1407816670,15840,15840,15840,15840,0
20240222,134700,1407816670,15840,15840,15840,15840,2
20240222,134600,1407784990,15820,15820,15820,15820,40
20240222,134500,1407152190,15820,15820,15820,15820,15
20240222,134400,1406914890,15840,15840,15840,15840,0
20240222,134300,1406914890,15840,15840,15840,15840,2
20240222,134200,1406883210,15840,15840,15840,15840,0
20240222,134100,1406883210,15840,15840,15840,15840,0
20240222,134000,1406883210,15840,15850,15850,15840,56
20240222,133900,1405996120,15840,15820,15840,15800,1599
20240222,133800,1380712690,15810,15810,15810,15810,0
20240222,133700,1380712690,15810,15810,15810,15810,27
20240222,133600,1380285820,15850,15850,15850,15850,1
20240222,133500,1380269970,15850,15820,15850,15810,235
20240222,133400,1376552730,15820,15820,15860,15810,2013
20240222,133300,1344670540,15820,15820,15820,15820,101
20240222,133200,1343072720,15860,15860,15860,15860,0
20240222,133100,1343072720,15860,15860,15860,15860,0
20240222,133000,1343072720,15860,15860,15860,15860,0
20240222,132900,1343072720,15860,15860,15860,15860,5
20240222,132800,1342993420,15860,15830,15860,15830,32
20240222,132700,1342486500,15830,15830,15830,15830,1
20240222,132600,1342470670,15830,15830,15830,15830,1
20240222,132500,1342454840,15830,15830,15830,15830,0
20240222,132400,1342454840,15830,15820,15830,15820,285
20240222,132300,1337946040,15820,15840,15860,15820,616
20240222,132200,1328195730,15830,15830,15830,15830,111
20240222,132100,1326438600,15830,15830,15830,15830,2
20240222,132000,1326406940,15830,15830,15830,15830,0
20240222,131900,1326406940,15830,15830,15830,15830,1
20240222,131800,1326391110,15840,15840,15840,15840,1
20240222,131700,1326375270,15840,15850,15850,15840,484
20240222,131600,1318707710,15850,15840,15850,15840,117
20240222,131500,1316854420,15830,15840,15840,15830,449
20240222,131400,1309746300,15840,15840,15840,15840,1
20240222,131300,1309730460,15840,15840,15840,15840,10
20240222,131200,1309572060,15830,15830,15830,15830,0
20240222,131100,1309572060,15830,15850,15850,15830,101
20240222,131000,1307972870,15850,15850,15850,15850,4
20240222,130900,1307909470,15840,15840,15840,15840,20
20240222,130800,1307592670,15840,15840,15840,15840,0
20240222,130700,1307592670,15840,15840,15840,15840,0
20240222,130600,1307592670,15840,15840,15840,15840,225
20240222,130500,1304028670,15840,15840,15840,15840,127
20240222,130400,1302016990,15850,15850,15850,15850,76
20240222,130300,1300812390,15840,15840,15840,15840,162
20240222,130200,1298246310,15840,15860,15860,15840,443
20240222,130100,1291223560,15870,15880,15880,15870,202
20240222,130000,1288017660,15880,15880,15880,15880,19
20240222,125900,1287715940,15880,15880,15880,15880,1
20240222,125800,1287700060,15880,15880,15880,15880,0
20240222,125700,1287700060,15880,15880,15880,15880,0
20240222,125600,1287700060,15880,15880,15880,15880,0
20240222,125500,1287700060,15880,15890,15890,15870,63
20240222,125400,1286699840,15850,15850,15850,15850,0
20240222,125300,1286699840,15850,15850,15850,15850,537
20240222,125200,1278188390,15850,15860,15860,15850,199
20240222,125100,1275034230,15850,15860,15860,15850,1000
20240222,125000,1259181710,15870,15880,15880,15870,146
20240222,124900,1256863590,15900,15900,15900,15890,306
20240222,124800,1252000240,15900,15900,15900,15900,105
20240222,124700,1250330740,15900,15900,15900,15900,63
20240222,124600,1249329040,15890,15900,15900,15890,77
20240222,124500,1248104770,15900,15890,15900,15890,71
20240222,124400,1246976450,15890,15870,15890,15860,585
20240222,124300,1237683790,15850,15850,15850,15850,0
20240222,124200,1237683790,15850,15850,15850,15850,6
20240222,124100,1237588690,15850,15850,15850,15850,0
20240222,124000,1237588690,15850,15850,15850,15850,245
20240222,123900,1233705440,15850,15850,15860,15850,22
20240222,123800,1233356540,15860,15860,15870,15860,274
20240222,123700,1229010360,15850,15850,15850,15850,268
20240222,123600,1224762560,15840,15850,15850,15840,12
20240222,123500,1224572380,15850,15840,15850,15840,10
20240222,123400,1224413890,15850,15850,15850,15850,7
20240222,123300,1224302940,15860,15840,15860,15840,23
20240222,123200,1223938310,15820,15850,15850,15820,21
20240222,123100,1223606060,15820,15850,15850,15820,1242
20240222,123000,1203946630,15830,15830,15830,15830,1
20240222,122900,1203930800,15840,15840,15840,15840,257
20240222,122800,1199859920,15820,15820,15820,15820,2
20240222,122700,1199828280,15820,15820,15820,15820,2
20240222,122600,1199796640,15820,15820,15820,15790,4759
20240222,122500,1124583390,15810,15810,15820,15810,62
20240222,122400,1123603160,15820,15820,15820,15820,210
20240222,122300,1120280960,15820,15820,15820,15820,68
20240222,122200,1119205200,15820,15820,15820,15820,167
20240222,122100,1116563260,15830,15820,15830,15820,65
20240222,122000,1115534320,15830,15830,15830,15830,0
20240222,121900,1115534320,15830,15830,15830,15830,15
20240222,121800,1115296870,15820,15820,15820,15820,179
20240222,121700,1112465090,15820,15820,15820,15820,12
20240222,121600,1112275250,15820,15820,15820,15820,10
20240222,121500,1112117050,15820,15820,15820,15820,0
20240222,121400,1112117050,15820,15830,15830,15820,30
20240222,121300,1111642440,15840,15840,15840,15840,1
20240222,121200,1111626600,15820,15840,15840,15820,704
20240222,121100,1100487210,15830,15830,15830,15830,0
20240222,121000,1100487210,15830,15830,15830,15830,0
20240222,120900,1100487210,15830,15830,15830,15830,2
20240222,120800,1100455550,15830,15840,15840,15830,59
20240222,120700,1099521010,15860,15860,15860,15860,0
20240222,120600,1099521010,15860,15860,15860,15860,0
20240222,120500,1099521010,15860,15860,15860,15860,0
20240222,120400,1099521010,15860,15860,15860,15860,0
20240222,120300,1099521010,15860,15860,15860,15860,0
20240222,120200,1099521010,15860,15860,15860,15860,6
20240222,120100,1099425850,15860,15860,15860,15860,0
20240222,120000,1099425850,15860,15860,15860,15860,0
20240222,115900,1099425850,15860,15860,15860,15860,0
20240222,115800,1099425850,15860,15860,15860,15860,0
20240222,115700,1099425850,15860,15860,15860,15860,122
20240222,115600,1097490930,15870,15870,15870,15870,61
20240222,115500,1096522860,15890,15880,15890,15880,30
20240222,115400,1096046220,15870,15870,15870,15870,0
20240222,115300,1096046220,15870,15870,15870,15870,103
20240222,115200,1094411610,15870,15860,15870,15860,50
20240222,115100,1093618210,15850,15840,15850,15840,568
20240222,115000,1084615920,15820,15820,15820,15820,69
20240222,114900,1083524340,15820,15820,15820,15820,112
20240222,114800,1081752500,15820,15820,15820,15820,79
20240222,114700,1080502720,15820,15820,15840,15820,432
20240222,114600,1073667860,15840,15840,15840,15840,3
20240222,114500,1073620340,15840,15840,15840,15840,0
20240222,114400,1073620340,15840,15810,15840,15800,96
20240222,114300,1072102730,15810,15810,15810,15810,0
20240222,114200,1072102730,15810,15810,15810,15810,0
20240222,114100,1072102730,15810,15810,15810,15810,71
20240222,114000,1070980220,15810,15820,15820,15810,754
20240222,113900,1059058450,15810,15810,15810,15810,0
20240222,113800,1059058450,15810,15810,15810,15810,3
20240222,113700,1059011020,15810,15810,15810,15810,10
20240222,113600,1058852920,15850,15850,15850,15850,7
20240222,113500,1058741970,15810,15840,15850,15810,530
20240222,113400,1050358660,15810,15810,15810,15810,0
20240222,113300,1050358660,15810,15810,15810,15810,0
20240222,113200,1050358660,15810,15830,15830,15810,1440
20240222,113100,1027577740,15830,15840,15840,15830,121
20240222,113000,1025662000,15840,15840,15840,15840,100
20240222,112900,1024078000,15840,15840,15840,15840,125
20240222,112800,1022098000,15840,15840,15840,15840,9
20240222,112700,1021955440,15840,15830,15840,15830,101
20240222,112600,1020355610,15840,15870,15870,15840,224
20240222,112500,1016806790,15840,15840,15840,15840,454
20240222,112400,1009615430,15840,15850,15850,15840,442
20240222,112300,1002613950,15850,15850,15850,15850,0
20240222,112200,1002613950,15850,15850,15850,15850,0
20240222,112100,1002613950,15850,15840,15850,15840,354
20240222,112000,997005360,15840,15850,15850,15840,104
20240222,111900,995357660,15840,15850,15850,15840,231
20240222,111800,991697610,15850,15850,15850,15850,251
20240222,111700,987719260,15850,15850,15850,15850,100
20240222,111600,986134260,15850,15860,15860,15850,85
20240222,111500,984786200,15870,15870,15870,15860,109
20240222,111400,983056690,15890,15890,15890,15890,2
20240222,111300,983024910,15890,15870,15890,15870,62
20240222,111200,982040950,15870,15870,15870,15870,11
20240222,111100,981866380,15870,15870,15870,15870,0
20240222,111000,981866380,15870,15870,15870,15870,16
20240222,110900,981612460,15870,15870,15870,15870,10
20240222,110800,981453760,15870,15870,15870,15870,1
20240222,110700,981437890,15880,15880,15880,15880,203
20240222,110600,978214250,15890,15890,15890,15890,0
20240222,110500,978214250,15890,15900,15900,15890,107
20240222,110400,976513020,15900,15900,15900,15900,0
20240222,110300,976513020,15900,15900,15900,15900,0
20240222,110200,976513020,15900,15900,15900,15880,395
20240222,110100,970234600,15910,15900,15910,15900,268
20240222,110000,965973220,15900,15900,15900,15900,8
20240222,105900,965846020,15900,15890,15910,15880,759
20240222,105800,953786180,15900,15920,15920,15900,416
20240222,105700,947171670,15920,15900,15920,15900,99
20240222,105600,945597510,15900,15910,15910,15890,609
20240222,105500,935909560,15900,15880,15900,15870,4400
20240222,105400,865998990,15890,15860,15890,15860,1197
20240222,105300,846985940,15820,15820,15820,15820,26
20240222,105200,846574620,15820,15840,15840,15820,2105
20240222,105100,813265260,15840,15850,15850,15840,569
20240222,105000,804251400,15840,15840,15840,15840,62
20240222,104900,803269320,15840,15860,15860,15840,500
20240222,104800,795347220,15870,15870,15870,15870,105
20240222,104700,793680870,15870,15850,15880,15850,785
20240222,104600,781221730,15850,15830,15850,15830,364
20240222,104500,775457610,15830,15860,15860,15830,898
20240222,104400,761238350,15860,15860,15860,15860,29
20240222,104300,760778410,15850,15850,15850,15850,0
20240222,104200,760778410,15850,15860,15860,15850,324
20240222,104100,755641790,15850,15860,15860,15850,55
20240222,104000,754769610,15860,15870,15870,15860,88
20240222,103900,753373920,15860,15870,15870,15860,287
20240222,103800,748819660,15870,15870,15870,15870,54
20240222,103700,747962680,15880,15880,15880,15880,36
20240222,103600,747391000,15880,15880,15880,15870,310
20240222,103500,742469200,15860,15860,15870,15860,516
20240222,103400,734281380,15860,15850,15860,15850,28
20240222,103300,733837340,15850,15850,15850,15850,259
20240222,103200,729732190,15870,15870,15870,15870,2
20240222,103100,729700450,15870,15860,15870,15860,46
20240222,103000,728970810,15860,15850,15860,15850,52
20240222,102900,728146580,15850,15850,15850,15850,1865
20240222,102800,698586330,15850,15870,15870,15850,170
20240222,102700,695891630,15880,15880,15880,15860,726
20240222,102600,684373270,15860,15860,15860,15860,20
20240222,102500,684056070,15850,15860,15860,15850,650
20240222,102400,673748830,15870,15870,15870,15860,410
20240222,102300,667242140,15860,15870,15870,15860,160
20240222,102200,664703440,15870,15870,15870,15870,74
20240222,102100,663529060,15870,15880,15880,15870,479
20240222,102000,655923330,15880,15870,15880,15870,70
20240222,101900,654812420,15870,15850,15870,15850,480
20240222,101800,647200820,15860,15850,15860,15850,2211
20240222,101700,612154390,15860,15860,15860,15860,8
20240222,101600,612027510,15860,15860,15860,15860,0
20240222,101500,612027510,15860,15850,15860,15850,3
20240222,101400,611979940,15850,15860,15860,15850,150
20240222,101300,609602420,15860,15860,15870,15860,254
20240222,101200,605573590,15870,15860,15870,15860,21
20240222,101100,605240510,15860,15860,15860,15860,2
20240222,101000,605208790,15830,15830,15830,15830,0
20240222,100900,605208790,15830,15830,15830,15830,11
20240222,100800,605034660,15830,15830,15860,15820,352
20240222,100700,599460130,15830,15830,15830,15830,305
20240222,100600,594631980,15840,15830,15840,15820,2111
20240222,100500,561217590,15840,15840,15840,15830,136
20240222,100400,559063730,15830,15860,15870,15830,815
20240222,100300,546147200,15850,15860,15860,15850,230
20240222,100200,542499470,15870,15870,15870,15860,54
20240222,100100,541642670,15860,15870,15870,15860,213
20240222,100000,538263550,15860,15860,15870,15860,273
20240222,095900,533931750,15860,15860,15860,15860,50
20240222,095800,533138750,15850,15850,15850,15850,0
20240222,095700,533138750,15850,15850,15850,15850,4
20240222,095600,533075350,15860,15860,15860,15860,50
20240222,095500,532282350,15860,15860,15870,15860,490
20240222,095400,524510740,15860,15840,15860,15830,2959
20240222,095300,477612110,15840,15840,15840,15830,92
20240222,095200,476155180,15840,15840,15840,15840,20
20240222,095100,475838380,15830,15840,15840,15830,284
20240222,095000,471339860,15840,15840,15840,15840,10
20240222,094900,471181460,15840,15840,15840,15830,53
20240222,094800,470342040,15840,15840,15840,15820,110
20240222,094700,468599780,15820,15850,15850,15820,119
20240222,094600,466714450,15840,15840,15840,15830,36
20240222,094500,466144280,15840,15840,15840,15840,23
20240222,094400,465779960,15840,15830,15840,15830,93
20240222,094300,464306990,15840,15860,15860,15840,595
20240222,094200,454878630,15850,15810,15850,15810,5702
20240222,094100,364712560,15810,15800,15810,15800,8
20240222,094000,364586150,15810,15790,15810,15790,55
20240222,093900,363717680,15810,15780,15810,15770,3724
20240222,093800,304958400,15780,15830,15830,15770,1902
20240222,093700,274939940,15820,15800,15820,15790,289
20240222,093600,270373450,15800,15830,15830,15800,2644
20240222,093500,228593510,15830,15810,15830,15800,960
20240222,093400,213420370,15810,15810,15810,15810,77
20240222,093300,212203000,15810,15810,15810,15800,202
20240222,093200,209009980,15810,15810,15810,15800,261
20240222,093100,204885050,15820,15810,15820,15810,289
20240222,093000,200315860,15810,15810,15810,15800,53
20240222,092900,199477940,15810,15810,15810,15800,959
20240222,092800,184316160,15810,15820,15860,15810,20
20240222,092700,183999850,15810,15820,15860,15810,335
20240222,092600,178700290,15820,15810,15820,15800,353
20240222,092500,173122820,15800,15810,15810,15800,422
20240222,092400,166451690,15820,15820,15820,15810,702
20240222,092300,155350940,15820,15820,15820,15820,240
20240222,092200,151554140,15820,15830,15830,15820,16
20240222,092100,151300870,15840,15840,15840,15840,11
20240222,092000,151126630,15860,15830,15860,15830,141
20240222,091900,148894570,15830,15860,15860,15830,442
20240222,091800,141894690,15850,15840,15850,15840,37
20240222,091700,141308340,15840,15860,15860,15840,343
20240222,091600,135871760,15860,15850,15860,15850,232
20240222,091500,132192570,15860,15860,15860,15860,42
20240222,091400,131526450,15840,15830,15840,15830,1060
20240222,091300,114736650,15870,15860,15870,15830,247
20240222,091200,110823720,15870,15870,15870,15870,16
20240222,091100,110569800,15870,15870,15870,15870,8
20240222,091000,110442840,15840,15830,15840,15830,687
20240222,090900,99563830,15840,15840,15840,15830,277
20240222,090800,95178780,15840,15890,15890,15840,372
20240222,090700,89283530,15890,15910,15910,15890,118
20240222,090600,87407330,15910,15870,15920,15870,984
20240222,090500,71757480,15870,15870,15880,15870,80
20240222,090400,70487430,15880,15880,15880,15880,41
20240222,090300,69836350,15900,15880,15900,15880,849
20240222,090200,56343020,15890,15890,15900,15790,1817
20240222,090100,27540900,15890,15850,15890,15850,137
20240222,090000,25368410,15880,15790,15880,15790,1606