KissMeData/263860/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,203900,1771803280,13750,13750,13750,13750,497
20240221,203800,1771803280,13750,13750,13750,13750,0
20240221,203700,1771803280,13750,13750,13750,13750,0
20240221,203600,1771803280,13750,13750,13750,13750,0
20240221,203500,1771803280,13750,13750,13750,13750,0
20240221,203400,1771803280,13750,13750,13750,13750,0
20240221,203300,1771803280,13750,13750,13750,13750,0
20240221,203200,1771803280,13750,13750,13750,13750,0
20240221,203100,1771803280,13750,13750,13750,13750,0
20240221,203000,1771803280,13750,13750,13750,13750,0
20240221,202900,1771803280,13750,13750,13750,13750,0
20240221,202800,1771803280,13750,13750,13750,13750,0
20240221,202700,1771803280,13750,13750,13750,13750,0
20240221,202600,1771803280,13750,13750,13750,13750,0
20240221,202500,1771803280,13750,13750,13750,13750,0
20240221,202400,1771803280,13750,13750,13750,13750,0
20240221,202300,1771803280,13750,13750,13750,13750,0
20240221,202200,1771803280,13750,13750,13750,13750,0
20240221,202100,1771803280,13750,13750,13750,13750,0
20240221,202000,1771803280,13750,13750,13750,13750,0
20240221,201900,1771803280,13750,13750,13750,13750,0
20240221,201800,1771803280,13750,13750,13750,13750,0
20240221,201700,1771803280,13750,13750,13750,13750,0
20240221,201600,1771803280,13750,13750,13750,13750,0
20240221,201500,1771803280,13750,13750,13750,13750,0
20240221,201400,1771803280,13750,13750,13750,13750,0
20240221,201300,1771803280,13750,13750,13750,13750,0
20240221,201200,1771803280,13750,13750,13750,13750,0
20240221,201100,1771803280,13750,13750,13750,13750,0
20240221,201000,1771803280,13750,13750,13750,13750,0
20240221,200900,1771803280,13750,13750,13750,13750,497
20240221,200800,1771803280,13750,13750,13750,13750,0
20240221,200700,1771803280,13750,13750,13750,13750,0
20240221,200600,1771803280,13750,13750,13750,13750,0
20240221,200500,1771803280,13750,13750,13750,13750,0
20240221,200400,1771803280,13750,13750,13750,13750,0
20240221,200300,1771803280,13750,13750,13750,13750,0
20240221,200200,1771803280,13750,13750,13750,13750,0
20240221,200100,1771803280,13750,13750,13750,13750,0
20240221,200000,1771803280,13750,13750,13750,13750,0
20240221,195900,1771803280,13750,13750,13750,13750,0
20240221,195800,1771803280,13750,13750,13750,13750,0
20240221,195700,1771803280,13750,13750,13750,13750,0
20240221,195600,1771803280,13750,13750,13750,13750,0
20240221,195500,1771803280,13750,13750,13750,13750,0
20240221,195400,1771803280,13750,13750,13750,13750,0
20240221,195300,1771803280,13750,13750,13750,13750,0
20240221,195200,1771803280,13750,13750,13750,13750,0
20240221,195100,1771803280,13750,13750,13750,13750,0
20240221,195000,1771803280,13750,13750,13750,13750,0
20240221,194900,1771803280,13750,13750,13750,13750,0
20240221,194800,1771803280,13750,13750,13750,13750,0
20240221,194700,1771803280,13750,13750,13750,13750,0
20240221,194600,1771803280,13750,13750,13750,13750,0
20240221,194500,1771803280,13750,13750,13750,13750,0
20240221,194400,1771803280,13750,13750,13750,13750,0
20240221,194300,1771803280,13750,13750,13750,13750,0
20240221,194200,1771803280,13750,13750,13750,13750,0
20240221,194100,1771803280,13750,13750,13750,13750,0
20240221,194000,1771803280,13750,13750,13750,13750,0
20240221,193900,1771803280,13750,13750,13750,13750,497
20240221,193800,1771803280,13750,13750,13750,13750,0
20240221,193700,1771803280,13750,13750,13750,13750,0
20240221,193600,1771803280,13750,13750,13750,13750,0
20240221,193500,1771803280,13750,13750,13750,13750,0
20240221,193400,1771803280,13750,13750,13750,13750,0
20240221,193300,1771803280,13750,13750,13750,13750,0
20240221,193200,1771803280,13750,13750,13750,13750,0
20240221,193100,1771803280,13750,13750,13750,13750,0
20240221,193000,1771803280,13750,13750,13750,13750,0
20240221,192900,1771803280,13750,13750,13750,13750,0
20240221,192800,1771803280,13750,13750,13750,13750,0
20240221,192700,1771803280,13750,13750,13750,13750,0
20240221,192600,1771803280,13750,13750,13750,13750,0
20240221,192500,1771803280,13750,13750,13750,13750,0
20240221,192400,1771803280,13750,13750,13750,13750,0
20240221,192300,1771803280,13750,13750,13750,13750,0
20240221,192200,1771803280,13750,13750,13750,13750,0
20240221,192100,1771803280,13750,13750,13750,13750,0
20240221,192000,1771803280,13750,13750,13750,13750,0
20240221,191900,1771803280,13750,13750,13750,13750,0
20240221,191800,1771803280,13750,13750,13750,13750,0
20240221,191700,1771803280,13750,13750,13750,13750,0
20240221,191600,1771803280,13750,13750,13750,13750,0
20240221,191500,1771803280,13750,13750,13750,13750,0
20240221,191400,1771803280,13750,13750,13750,13750,0
20240221,191300,1771803280,13750,13750,13750,13750,0
20240221,191200,1771803280,13750,13750,13750,13750,0
20240221,191100,1771803280,13750,13750,13750,13750,0
20240221,191000,1771803280,13750,13750,13750,13750,0
20240221,190900,1771803280,13750,13750,13750,13750,497
20240221,190800,1771803280,13750,13750,13750,13750,0
20240221,190700,1771803280,13750,13750,13750,13750,0
20240221,190600,1771803280,13750,13750,13750,13750,0
20240221,190500,1771803280,13750,13750,13750,13750,0
20240221,190400,1771803280,13750,13750,13750,13750,0
20240221,190300,1771803280,13750,13750,13750,13750,0
20240221,190200,1771803280,13750,13750,13750,13750,0
20240221,190100,1771803280,13750,13750,13750,13750,0
20240221,190000,1771803280,13750,13750,13750,13750,0
20240221,185900,1771803280,13750,13750,13750,13750,0
20240221,185800,1771803280,13750,13750,13750,13750,0
20240221,185700,1771803280,13750,13750,13750,13750,0
20240221,185600,1771803280,13750,13750,13750,13750,0
20240221,185500,1771803280,13750,13750,13750,13750,0
20240221,185400,1771803280,13750,13750,13750,13750,0
20240221,185300,1771803280,13750,13750,13750,13750,0
20240221,185200,1771803280,13750,13750,13750,13750,0
20240221,185100,1771803280,13750,13750,13750,13750,0
20240221,185000,1771803280,13750,13750,13750,13750,0
20240221,184900,1771803280,13750,13750,13750,13750,0
20240221,184800,1771803280,13750,13750,13750,13750,0
20240221,184700,1771803280,13750,13750,13750,13750,0
20240221,184600,1771803280,13750,13750,13750,13750,0
20240221,184500,1771803280,13750,13750,13750,13750,0
20240221,184400,1771803280,13750,13750,13750,13750,0
20240221,184300,1771803280,13750,13750,13750,13750,0
20240221,184200,1771803280,13750,13750,13750,13750,0
20240221,184100,1771803280,13750,13750,13750,13750,0
20240221,184000,1771803280,13750,13750,13750,13750,0
20240221,183900,1771803280,13750,13750,13750,13750,497
20240221,183800,1771803280,13750,13750,13750,13750,0
20240221,183700,1771803280,13750,13750,13750,13750,0
20240221,183600,1771803280,13750,13750,13750,13750,0
20240221,183500,1771803280,13750,13750,13750,13750,0
20240221,183400,1771803280,13750,13750,13750,13750,0
20240221,183300,1771803280,13750,13750,13750,13750,0
20240221,183200,1771803280,13750,13750,13750,13750,0
20240221,183100,1771803280,13750,13750,13750,13750,0
20240221,183000,1771803280,13750,13750,13750,13750,0
20240221,182900,1771803280,13750,13750,13750,13750,0
20240221,182800,1771803280,13750,13750,13750,13750,0
20240221,182700,1771803280,13750,13750,13750,13750,0
20240221,182600,1771803280,13750,13750,13750,13750,0
20240221,182500,1771803280,13750,13750,13750,13750,0
20240221,182400,1771803280,13750,13750,13750,13750,0
20240221,182300,1771803280,13750,13750,13750,13750,0
20240221,182200,1771803280,13750,13750,13750,13750,0
20240221,182100,1771803280,13750,13750,13750,13750,0
20240221,182000,1771803280,13750,13750,13750,13750,0
20240221,181900,1771803280,13750,13750,13750,13750,0
20240221,181800,1771803280,13750,13750,13750,13750,0
20240221,181700,1771803280,13750,13750,13750,13750,0
20240221,181600,1771803280,13750,13750,13750,13750,0
20240221,181500,1771803280,13750,13750,13750,13750,0
20240221,181400,1771803280,13750,13750,13750,13750,0
20240221,181300,1771803280,13750,13750,13750,13750,0
20240221,181200,1771803280,13750,13750,13750,13750,0
20240221,181100,1771803280,13750,13750,13750,13750,0
20240221,181000,1771803280,13750,13750,13750,13750,0
20240221,180900,1771803280,13750,13750,13750,13750,497
20240221,180800,1771803280,13750,13750,13750,13750,0
20240221,180700,1771803280,13750,13750,13750,13750,0
20240221,180600,1771803280,13750,13750,13750,13750,0
20240221,180500,1771803280,13750,13750,13750,13750,0
20240221,180400,1771803280,13750,13750,13750,13750,0
20240221,180300,1771803280,13750,13750,13750,13750,0
20240221,180200,1771803280,13750,13750,13750,13750,0
20240221,180100,1771803280,13750,13750,13750,13750,0
20240221,180000,1771803280,13750,13750,13750,13750,0
20240221,175900,1771803280,13750,13750,13750,13750,0
20240221,175800,1771803280,13750,13750,13750,13750,0
20240221,175700,1771803280,13750,13750,13750,13750,0
20240221,175600,1771803280,13750,13750,13750,13750,0
20240221,175500,1771803280,13750,13750,13750,13750,0
20240221,175400,1771803280,13750,13750,13750,13750,0
20240221,175300,1771803280,13750,13750,13750,13750,0
20240221,175200,1771803280,13750,13750,13750,13750,0
20240221,175100,1771803280,13750,13750,13750,13750,0
20240221,175000,1771803280,13750,13750,13750,13750,0
20240221,174900,1771803280,13750,13750,13750,13750,0
20240221,174800,1771803280,13750,13750,13750,13750,0
20240221,174700,1771803280,13750,13750,13750,13750,0
20240221,174600,1771803280,13750,13750,13750,13750,0
20240221,174500,1771803280,13750,13750,13750,13750,0
20240221,174400,1771803280,13750,13750,13750,13750,0
20240221,174300,1771803280,13750,13750,13750,13750,0
20240221,174200,1771803280,13750,13750,13750,13750,0
20240221,174100,1771803280,13750,13750,13750,13750,0
20240221,174000,1771803280,13750,13750,13750,13750,0
20240221,173900,1771803280,13750,13750,13750,13750,497
20240221,173800,1771803280,13750,13750,13750,13750,0
20240221,173700,1771803280,13750,13750,13750,13750,0
20240221,173600,1771803280,13750,13750,13750,13750,0
20240221,173500,1771803280,13750,13750,13750,13750,0
20240221,173400,1771803280,13750,13750,13750,13750,0
20240221,173300,1771803280,13750,13750,13750,13750,0
20240221,173200,1771803280,13750,13750,13750,13750,0
20240221,173100,1771803280,13750,13750,13750,13750,0
20240221,173000,1771803280,13750,13750,13750,13750,0
20240221,172900,1771803280,13750,13750,13750,13750,0
20240221,172800,1771803280,13750,13750,13750,13750,0
20240221,172700,1771803280,13750,13750,13750,13750,0
20240221,172600,1771803280,13750,13750,13750,13750,0
20240221,172500,1771803280,13750,13750,13750,13750,0
20240221,172400,1771803280,13750,13750,13750,13750,0
20240221,172300,1771803280,13750,13750,13750,13750,0
20240221,172200,1771803280,13750,13750,13750,13750,0
20240221,172100,1771803280,13750,13750,13750,13750,0
20240221,172000,1771803280,13750,13750,13750,13750,0
20240221,171900,1771803280,13750,13750,13750,13750,0
20240221,171800,1771803280,13750,13750,13750,13750,0
20240221,171700,1771803280,13750,13750,13750,13750,0
20240221,171600,1771803280,13750,13750,13750,13750,0
20240221,171500,1771803280,13750,13750,13750,13750,0
20240221,171400,1771803280,13750,13750,13750,13750,0
20240221,171300,1771803280,13750,13750,13750,13750,0
20240221,171200,1771803280,13750,13750,13750,13750,0
20240221,171100,1771803280,13750,13750,13750,13750,0
20240221,171000,1771803280,13750,13750,13750,13750,0
20240221,170900,1771803280,13750,13750,13750,13750,497
20240221,170800,1771803280,13750,13750,13750,13750,0
20240221,170700,1771803280,13750,13750,13750,13750,0
20240221,170600,1771803280,13750,13750,13750,13750,0
20240221,170500,1771803280,13750,13750,13750,13750,0
20240221,170400,1771803280,13750,13750,13750,13750,0
20240221,170300,1771803280,13750,13750,13750,13750,0
20240221,170200,1771803280,13750,13750,13750,13750,0
20240221,170100,1771803280,13750,13750,13750,13750,0
20240221,170000,1771803280,13750,13750,13750,13750,0
20240221,165900,1771803280,13750,13750,13750,13750,0
20240221,165800,1771803280,13750,13750,13750,13750,0
20240221,165700,1771803280,13750,13750,13750,13750,0
20240221,165600,1771803280,13750,13750,13750,13750,0
20240221,165500,1771803280,13750,13750,13750,13750,0
20240221,165400,1771803280,13750,13750,13750,13750,0
20240221,165300,1771803280,13750,13750,13750,13750,0
20240221,165200,1771803280,13750,13750,13750,13750,0
20240221,165100,1771803280,13750,13750,13750,13750,0
20240221,165000,1771803280,13750,13750,13750,13750,0
20240221,164900,1771803280,13750,13750,13750,13750,0
20240221,164800,1771803280,13750,13750,13750,13750,0
20240221,164700,1771803280,13750,13750,13750,13750,0
20240221,164600,1771803280,13750,13750,13750,13750,0
20240221,164500,1771803280,13750,13750,13750,13750,0
20240221,164400,1771803280,13750,13750,13750,13750,0
20240221,164300,1771803280,13750,13750,13750,13750,0
20240221,164200,1771803280,13750,13750,13750,13750,0
20240221,164100,1771803280,13750,13750,13750,13750,0
20240221,164000,1771803280,13750,13750,13750,13750,0
20240221,163900,1771803280,13750,13750,13750,13750,497
20240221,163800,1771803280,13750,13750,13750,13750,0
20240221,163700,1771803280,13750,13750,13750,13750,0
20240221,163600,1771803280,13750,13750,13750,13750,0
20240221,163500,1771803280,13750,13750,13750,13750,0
20240221,163400,1771803280,13750,13750,13750,13750,0
20240221,163300,1771803280,13750,13750,13750,13750,0
20240221,163200,1771803280,13750,13750,13750,13750,0
20240221,163100,1771803280,13750,13750,13750,13750,0
20240221,163000,1771803280,13750,13750,13750,13750,0
20240221,162900,1771803280,13750,13750,13750,13750,0
20240221,162800,1771803280,13750,13750,13750,13750,0
20240221,162700,1771803280,13750,13750,13750,13750,0
20240221,162600,1771803280,13750,13750,13750,13750,0
20240221,162500,1771803280,13750,13750,13750,13750,0
20240221,162400,1771803280,13750,13750,13750,13750,0
20240221,162300,1771803280,13750,13750,13750,13750,0
20240221,162200,1771803280,13750,13750,13750,13750,0
20240221,162100,1771803280,13750,13750,13750,13750,0
20240221,162000,1771803280,13750,13750,13750,13750,0
20240221,161900,1771803280,13750,13750,13750,13750,0
20240221,161800,1771803280,13750,13750,13750,13750,0
20240221,161700,1771803280,13750,13750,13750,13750,0
20240221,161600,1771803280,13750,13750,13750,13750,0
20240221,161500,1771803280,13750,13750,13750,13750,0
20240221,161400,1771803280,13750,13750,13750,13750,0
20240221,161300,1771803280,13750,13750,13750,13750,0
20240221,161200,1771803280,13750,13750,13750,13750,0
20240221,161100,1771803280,13750,13750,13750,13750,0
20240221,161000,1771803280,13750,13750,13750,13750,0
20240221,160900,1771803280,13750,13750,13750,13750,497
20240221,160800,1771803280,13750,13750,13750,13750,0
20240221,160700,1771803280,13750,13750,13750,13750,0
20240221,160600,1771803280,13750,13750,13750,13750,0
20240221,160500,1771803280,13750,13750,13750,13750,0
20240221,160400,1771803280,13750,13750,13750,13750,0
20240221,160300,1771803280,13750,13750,13750,13750,0
20240221,160200,1771803280,13750,13750,13750,13750,0
20240221,160100,1771803280,13750,13750,13750,13750,0
20240221,160000,1771803280,13750,13750,13750,13750,0
20240221,155900,1771803280,13750,13750,13750,13750,0
20240221,155800,1771803280,13750,13750,13750,13750,0
20240221,155700,1771803280,13750,13750,13750,13750,0
20240221,155600,1771803280,13750,13750,13750,13750,0
20240221,155500,1771803280,13750,13750,13750,13750,0
20240221,155400,1771803280,13750,13750,13750,13750,0
20240221,155300,1771803280,13750,13750,13750,13750,0
20240221,155200,1771803280,13750,13750,13750,13750,0
20240221,155100,1771803280,13750,13750,13750,13750,0
20240221,155000,1771803280,13750,13750,13750,13750,0
20240221,154900,1771803280,13750,13750,13750,13750,0
20240221,154800,1771803280,13750,13750,13750,13750,0
20240221,154700,1771803280,13750,13750,13750,13750,0
20240221,154600,1771803280,13750,13750,13750,13750,0
20240221,154500,1771803280,13750,13750,13750,13750,0
20240221,154400,1771803280,13750,13750,13750,13750,0
20240221,154300,1771803280,13750,13750,13750,13750,0
20240221,154200,1771803280,13750,13750,13750,13750,0
20240221,154100,1771803280,13750,13750,13750,13750,0
20240221,154000,1771803280,13750,13750,13750,13750,0
20240221,153900,1771803280,13750,13750,13750,13750,497
20240221,153800,1771803280,13750,13750,13750,13750,0
20240221,153700,1771803280,13750,13750,13750,13750,0
20240221,153600,1771803280,13750,13750,13750,13750,0
20240221,153500,1771803280,13750,13750,13750,13750,0
20240221,153400,1771803280,13750,13750,13750,13750,0
20240221,153300,1771803280,13750,13750,13750,13750,0
20240221,153200,1771803280,13750,13750,13750,13750,0
20240221,153100,1771803280,13750,13750,13750,13750,0
20240221,153000,1771803280,13750,13750,13750,13750,497
20240221,152900,1764969530,13750,13750,13750,13750,0
20240221,152800,1764969530,13750,13750,13750,13750,0
20240221,152700,1764969530,13750,13750,13750,13750,0
20240221,152600,1764969530,13750,13750,13750,13750,0
20240221,152500,1764969530,13750,13750,13750,13750,0
20240221,152400,1764969530,13750,13750,13750,13750,0
20240221,152300,1764969530,13750,13750,13750,13750,0
20240221,152200,1764969530,13750,13750,13750,13750,0
20240221,152100,1764969530,13750,13750,13750,13750,0
20240221,152000,1764969530,13750,13750,13750,13750,0
20240221,151900,1764969530,13750,13700,13750,13700,82
20240221,151800,1763846080,13700,13730,13760,13700,788
20240221,151700,1753041780,13760,13750,13760,13750,36
20240221,151600,1752546620,13750,13750,13750,13750,12
20240221,151500,1752381620,13770,13770,13770,13770,0
20240221,151400,1752381620,13770,13770,13770,13770,100
20240221,151300,1751004620,13770,13750,13770,13750,68
20240221,151200,1750069210,13750,13750,13750,13750,17
20240221,151100,1749835460,13750,13740,13750,13740,230
20240221,151000,1746673030,13740,13740,13740,13740,35
20240221,150900,1746192130,13740,13730,13740,13730,2
20240221,150800,1746164660,13730,13740,13740,13730,11
20240221,150700,1746013570,13740,13730,13740,13730,14
20240221,150600,1745821240,13740,13740,13740,13740,1
20240221,150500,1745807500,13730,13730,13730,13730,11
20240221,150400,1745656470,13740,13740,13740,13740,1
20240221,150300,1745642730,13740,13730,13740,13730,70
20240221,150200,1744680940,13750,13750,13750,13750,0
20240221,150100,1744680940,13750,13750,13750,13730,159
20240221,150000,1742497480,13750,13750,13750,13750,13
20240221,145900,1742318730,13740,13750,13750,13730,85
20240221,145800,1741150400,13730,13750,13750,13730,51
20240221,145700,1740450110,13740,13750,13750,13740,24
20240221,145600,1740120340,13740,13730,13740,13730,55
20240221,145500,1739364670,13720,13720,13720,13720,49
20240221,145400,1738692390,13730,13730,13730,13730,139
20240221,145300,1736783920,13740,13740,13740,13740,69
20240221,145200,1735835860,13740,13740,13740,13740,92
20240221,145100,1734571780,13750,13750,13750,13750,57
20240221,145000,1733788030,13750,13770,13770,13750,193
20240221,144900,1731131760,13800,13800,13800,13800,12
20240221,144800,1730966160,13800,13800,13800,13750,53
20240221,144700,1730235510,13760,13760,13760,13760,101
20240221,144600,1728845750,13770,13770,13770,13770,109
20240221,144500,1727344820,13810,13810,13810,13810,0
20240221,144400,1727344820,13810,13810,13810,13810,1
20240221,144300,1727331010,13800,13800,13800,13800,347
20240221,144200,1722542410,13800,13770,13800,13760,142
20240221,144100,1720588390,13750,13750,13750,13750,110
20240221,144000,1719075890,13750,13750,13800,13740,93
20240221,143900,1717797830,13750,13770,13810,13750,137
20240221,143800,1715912760,13770,13830,13830,13770,57
20240221,143700,1715124690,13830,13780,13830,13780,6
20240221,143600,1715041960,13830,13790,13830,13790,71
20240221,143500,1714062350,13760,13840,13840,13760,307
20240221,143400,1709834360,13840,13840,13840,13840,0
20240221,143300,1709834360,13840,13840,13840,13840,88
20240221,143200,1708616440,13840,13840,13840,13840,15
20240221,143100,1708408840,13840,13790,13840,13790,90
20240221,143000,1707167690,13790,13790,13790,13790,265
20240221,142900,1703513340,13790,13790,13790,13770,18
20240221,142800,1703265200,13760,13760,13760,13760,94
20240221,142700,1701971760,13790,13790,13790,13790,0
20240221,142600,1701971760,13790,13750,13790,13750,30
20240221,142500,1701558780,13750,13760,13760,13750,100
20240221,142400,1700183100,13740,13760,13760,13740,543
20240221,142300,1692716010,13770,13790,13790,13770,72
20240221,142200,1691724440,13770,13760,13770,13760,24
20240221,142100,1691394190,13760,13770,13770,13760,109
20240221,142000,1689893810,13770,13780,13780,13770,546
20240221,141900,1682372570,13790,13810,13840,13790,1065
20240221,141800,1667676820,13800,13840,13840,13800,1387
20240221,141700,1648508840,13850,13850,13850,13850,0
20240221,141600,1648508840,13850,13860,13860,13850,18
20240221,141500,1648259420,13840,13840,13840,13840,2
20240221,141400,1648231740,13840,13840,13840,13840,2
20240221,141300,1648204060,13860,13860,13860,13860,55
20240221,141200,1647441760,13860,13830,13860,13830,17
20240221,141100,1647206290,13820,13820,13820,13820,13
20240221,141000,1647026630,13820,13820,13850,13820,120
20240221,140900,1645368200,13830,13860,13860,13830,94
20240221,140800,1644067750,13830,13830,13830,13830,16
20240221,140700,1643846470,13830,13830,13830,13830,5
20240221,140600,1643777320,13820,13820,13820,13820,1
20240221,140500,1643763500,13860,13830,13860,13820,297
20240221,140400,1639657590,13820,13820,13820,13820,0
20240221,140300,1639657590,13820,13840,13840,13820,78
20240221,140200,1638578110,13840,13820,13840,13820,26
20240221,140100,1638218550,13830,13830,13830,13830,0
20240221,140000,1638218550,13830,13820,13830,13810,76
20240221,135900,1637167790,13830,13830,13830,13830,13
20240221,135800,1636988000,13810,13810,13810,13810,187
20240221,135700,1634405530,13810,13830,13830,13810,313
20240221,135600,1630082310,13820,13830,13830,13820,39
20240221,135500,1629542950,13830,13820,13830,13820,16
20240221,135400,1629321720,13830,13830,13830,13830,6
20240221,135300,1629238740,13830,13830,13840,13830,127
20240221,135200,1627482300,13840,13830,13840,13830,127
20240221,135100,1625725730,13840,13840,13840,13840,1
20240221,135000,1625711890,13830,13840,13840,13830,97
20240221,134900,1624370320,13860,13860,13860,13860,15
20240221,134800,1624162420,13840,13840,13840,13840,3
20240221,134700,1624120900,13830,13850,13850,13830,898
20240221,134600,1611687440,13860,13870,13870,13860,103
20240221,134500,1610259810,13860,13870,13870,13860,13
20240221,134400,1610079510,13860,13860,13860,13860,5
20240221,134300,1610010210,13870,13870,13870,13870,69
20240221,134200,1609053180,13870,13870,13870,13870,12
20240221,134100,1608886740,13860,13860,13860,13860,76
20240221,134000,1607833380,13870,13870,13870,13870,53
20240221,133900,1607098270,13870,13870,13870,13870,4
20240221,133800,1607042790,13890,13860,13890,13860,40
20240221,133700,1606488030,13860,13850,13860,13850,446
20240221,133600,1600310750,13850,13890,13890,13850,297
20240221,133500,1596190530,13880,13890,13900,13880,40
20240221,133400,1595635050,13890,13890,13890,13890,0
20240221,133300,1595635050,13890,13900,13900,13890,438
20240221,133200,1589546880,13900,13920,13920,13900,228
20240221,133100,1586377400,13920,13940,13940,13920,486
20240221,133000,1579606660,13940,13930,13940,13930,31
20240221,132900,1579174770,13930,13930,13930,13930,0
20240221,132800,1579174770,13930,13930,13930,13930,25
20240221,132700,1578826520,13940,13940,13940,13940,53
20240221,132600,1578087700,13940,13900,13940,13900,304
20240221,132500,1573856350,13910,13900,13910,13870,724
20240221,132400,1563811830,13890,13890,13890,13890,10
20240221,132300,1563672930,13890,13890,13890,13890,5
20240221,132200,1563603480,13930,13940,13940,13930,69
20240221,132100,1562642290,13930,13900,13940,13890,568
20240221,132000,1554743620,13900,13900,13900,13900,117
20240221,131900,1553117320,13900,13900,13900,13900,16
20240221,131800,1552894920,13900,13900,13900,13900,12
20240221,131700,1552728120,13900,13900,13900,13900,60
20240221,131600,1551894120,13900,13900,13900,13900,0
20240221,131500,1551894120,13900,13900,13900,13900,119
20240221,131400,1550240020,13900,13900,13900,13900,71
20240221,131300,1549253120,13900,13900,13900,13900,30
20240221,131200,1548836120,13900,13870,13900,13870,93
20240221,131100,1547544650,13870,13900,13900,13870,24
20240221,131000,1547211380,13900,13900,13900,13900,63
20240221,130900,1546335680,13900,13900,13900,13900,0
20240221,130800,1546335680,13900,13900,13900,13900,12
20240221,130700,1546168880,13850,13850,13850,13850,0
20240221,130600,1546168880,13850,13850,13850,13850,11
20240221,130500,1546016530,13900,13900,13900,13900,12
20240221,130400,1545849730,13840,13850,13850,13840,431
20240221,130300,1539883740,13850,13930,13930,13850,18
20240221,130200,1539633960,13860,13870,13870,13860,192
20240221,130100,1536972620,13870,13910,13910,13870,102
20240221,130000,1535555010,13900,13920,13920,13900,6
20240221,125900,1535471550,13930,13930,13930,13930,63
20240221,125800,1534593960,13940,13940,13940,13940,12
20240221,125700,1534426680,13940,13940,13940,13940,53
20240221,125600,1533687860,13940,13940,13940,13940,10
20240221,125500,1533548460,13950,13910,13950,13910,415
20240221,125400,1527767290,13910,13850,13910,13850,35
20240221,125300,1527281680,13850,13850,13850,13840,40
20240221,125200,1526727800,13850,13850,13850,13850,87
20240221,125100,1525522850,13850,13850,13850,13850,540
20240221,125000,1518043850,13850,13860,13860,13850,124
20240221,124900,1516326230,13850,13850,13850,13850,3
20240221,124800,1516284680,13850,13900,13900,13850,113
20240221,124700,1514715230,13900,13900,13900,13900,501
20240221,124600,1507751330,13910,13910,13910,13910,2
20240221,124500,1507723510,13910,13910,13910,13910,0
20240221,124400,1507723510,13910,13900,13910,13900,75
20240221,124300,1506680880,13900,13900,13900,13900,88
20240221,124200,1505457680,13900,13900,13900,13900,53
20240221,124100,1504720980,13900,13900,13900,13900,12
20240221,124000,1504554180,13850,13850,13850,13850,1
20240221,123900,1504540330,13900,13940,13940,13900,1489
20240221,123800,1483826120,13940,13940,13940,13930,19
20240221,123700,1483561290,13930,13930,13930,13930,1
20240221,123600,1483547360,13920,13920,13920,13920,11
20240221,123500,1483394240,13920,13920,13920,13920,108
20240221,123400,1481890880,13920,13910,13920,13910,26
20240221,123300,1481529090,13890,13890,13890,13890,0
20240221,123200,1481529090,13890,13870,13890,13870,95
20240221,123100,1480210440,13870,13860,13870,13860,22
20240221,123000,1479905360,13860,13860,13860,13860,9
20240221,122900,1479780620,13860,13820,13860,13820,219
20240221,122800,1476750480,13810,13830,13830,13810,29
20240221,122700,1476349700,13830,13830,13830,13830,115
20240221,122600,1474759250,13830,13830,13830,13830,430
20240221,122500,1468812350,13830,13830,13830,13830,1
20240221,122400,1468798520,13830,13830,13830,13830,65
20240221,122300,1467899570,13830,13840,13840,13810,368
20240221,122200,1462815810,13840,13840,13840,13840,133
20240221,122100,1460975090,13840,13870,13870,13840,128
20240221,122000,1459202110,13850,13870,13870,13850,11
20240221,121900,1459049600,13870,13870,13870,13870,11
20240221,121800,1458897030,13850,13870,13870,13850,64
20240221,121700,1458010000,13870,13870,13900,13870,16
20240221,121600,1457787720,13860,13910,13910,13860,20
20240221,121500,1457510320,13870,13920,13920,13870,645
20240221,121400,1448550690,13910,13910,13910,13910,36
20240221,121300,1448049930,13910,13910,13910,13910,3
20240221,121200,1448008200,13910,13910,13910,13910,3
20240221,121100,1447966470,13950,13950,13950,13950,54
20240221,121000,1447213170,13950,13900,13950,13890,107
20240221,120900,1445725400,13900,13900,13900,13900,0
20240221,120800,1445725400,13900,13950,13950,13900,342
20240221,120700,1440967190,13950,13950,13950,13950,39
20240221,120600,1440423140,13950,13950,13950,13950,34
20240221,120500,1439948840,13950,13950,13950,13950,1
20240221,120400,1439934890,13960,13970,13980,13960,139
20240221,120300,1437993060,13970,13970,13970,13970,159
20240221,120200,1435771830,13970,13970,13970,13970,6
20240221,120100,1435688010,13970,13960,13970,13960,92
20240221,120000,1434403450,13980,13980,13980,13980,12
20240221,115900,1434235690,13970,13960,13980,13960,76
20240221,115800,1433174190,13960,13960,13960,13950,894
20240221,115700,1420694350,13950,13950,13950,13950,50
20240221,115600,1419996850,13950,13950,13950,13950,156
20240221,115500,1417820650,13950,13950,13950,13950,34
20240221,115400,1417346350,13940,13940,13940,13930,194
20240221,115300,1414642390,13940,13940,13940,13940,11
20240221,115200,1414489050,13930,13920,13930,13920,68
20240221,115100,1413542030,13910,13910,13920,13910,321
20240221,115000,1409075370,13900,13900,13900,13900,125
20240221,114900,1407337870,13890,13890,13890,13890,2
20240221,114800,1407310090,13890,13890,13890,13880,229
20240221,114700,1404131420,13890,13890,13900,13890,149
20240221,114600,1402061380,13900,13890,13900,13890,68
20240221,114500,1401116810,13890,13870,13890,13870,60
20240221,114400,1400284410,13890,13890,13900,13890,56
20240221,114300,1399506510,13890,13890,13890,13890,130
20240221,114200,1397700810,13890,13890,13890,13890,0
20240221,114100,1397700810,13890,13850,13890,13850,10
20240221,114000,1397562110,13850,13840,13850,13840,86
20240221,113900,1396371020,13830,13830,13830,13830,30
20240221,113800,1395956120,13830,13850,13850,13830,33
20240221,113700,1395499250,13850,13880,13880,13840,162
20240221,113600,1393252290,13870,13870,13870,13870,59
20240221,113500,1392433960,13870,13880,13880,13860,9
20240221,113400,1392309190,13880,13880,13880,13880,0
20240221,113300,1392309190,13880,13870,13880,13870,137
20240221,113200,1390407790,13870,13870,13870,13870,188
20240221,113100,1387800230,13880,13880,13880,13880,59
20240221,113000,1386981310,13880,13880,13880,13880,12
20240221,112900,1386814750,13880,13880,13880,13880,12
20240221,112800,1386648190,13880,13880,13880,13880,57
20240221,112700,1385857030,13880,13880,13880,13880,11
20240221,112600,1385704350,13880,13880,13880,13880,2
20240221,112500,1385676590,13830,13840,13840,13830,58
20240221,112400,1384874270,13840,13870,13870,13840,62
20240221,112300,1384015890,13890,13870,13890,13870,617
20240221,112200,1375457270,13850,13840,13850,13840,90
20240221,112100,1374210820,13870,13870,13870,13860,136
20240221,112000,1372324530,13870,13870,13870,13870,16
20240221,111900,1372102610,13870,13830,13870,13830,14
20240221,111800,1371908910,13830,13870,13870,13830,141
20240221,111700,1369956060,13870,13870,13870,13870,30
20240221,111600,1369539960,13870,13880,13880,13870,128
20240221,111500,1367764040,13870,13880,13880,13870,55
20240221,111400,1367000760,13890,13890,13890,13890,3
20240221,111300,1366959090,13870,13870,13870,13870,171
20240221,111200,1364587320,13830,13870,13870,13830,550
20240221,111100,1356972090,13890,13880,13890,13880,67
20240221,111000,1356042120,13880,13840,13890,13840,188
20240221,110900,1353438350,13830,13810,13830,13810,82
20240221,110800,1352305590,13800,13800,13800,13800,12
20240221,110700,1352139990,13800,13780,13800,13760,724
20240221,110600,1342159410,13900,13950,13950,13740,2271
20240221,110500,1310731540,13950,13980,13980,13950,407
20240221,110400,1305045200,13980,13980,13980,13980,85
20240221,110300,1303856900,13990,14000,14000,13990,334
20240221,110200,1299183230,14000,14020,14020,14000,273
20240221,110100,1295360550,14020,14120,14120,14000,1490
20240221,110000,1274444180,14120,14150,14150,14110,148
20240221,105900,1272352170,14160,14160,14170,14160,60
20240221,105800,1271502520,14170,14150,14170,14150,32
20240221,105700,1271049430,14150,14150,14150,14150,1
20240221,105600,1271035280,14150,14160,14180,14150,742
20240221,105500,1260528370,14170,14160,14170,14150,354
20240221,105400,1255513290,14160,14160,14160,14160,54
20240221,105300,1254748650,14100,14100,14100,14100,16
20240221,105200,1254523050,14080,14080,14080,14080,23
20240221,105100,1254199210,14070,14120,14120,14070,702
20240221,105000,1244307890,14190,14180,14190,14090,539
20240221,104900,1236677450,14170,14180,14190,14150,934
20240221,104800,1223433720,14190,14140,14190,14140,1202
20240221,104700,1206384810,14170,14160,14170,14140,223
20240221,104600,1203226530,14160,14140,14160,14140,571
20240221,104500,1195144290,14140,14140,14140,14130,166
20240221,104400,1192797550,14130,14130,14140,14130,134
20240221,104300,1190903360,14130,14090,14130,14090,941
20240221,104200,1177626140,14090,14090,14090,14090,210
20240221,104100,1174667240,14090,14070,14090,14060,228
20240221,104000,1171457700,14090,14090,14090,14090,29
20240221,103900,1171049090,14110,14110,14110,14110,163
20240221,103800,1168749160,14110,14110,14110,14110,100
20240221,103700,1167338160,14110,14110,14110,14110,1
20240221,103600,1167324050,14020,14110,14110,14020,82
20240221,103500,1166172140,14060,14060,14060,14060,212
20240221,103400,1163191420,14110,14100,14110,14050,80
20240221,103300,1162064390,14100,14100,14100,14100,204
20240221,103200,1159187990,14100,14100,14100,14100,13
20240221,103100,1159004690,14100,14050,14100,14030,242
20240221,103000,1155604270,14030,14110,14110,14030,1600
20240221,102900,1133148270,14110,14050,14110,14030,291
20240221,102800,1129050780,14050,14070,14070,14050,121
20240221,102700,1127348680,14070,14070,14070,14070,57
20240221,102600,1126546690,14110,14110,14110,14110,12
20240221,102500,1126377370,14090,14150,14150,14090,852
20240221,102400,1114365270,14150,14160,14160,14150,21
20240221,102300,1114067920,14090,14030,14160,14030,1030
20240221,102200,1099518920,14040,14060,14060,14040,52
20240221,102100,1098788040,14060,14100,14100,14040,288
20240221,102000,1094737110,14100,13970,14100,13970,246
20240221,101900,1091275200,13990,14000,14030,13970,848
20240221,101800,1079403450,14010,13980,14030,13980,344
20240221,101700,1074583890,13980,13950,13980,13950,71
20240221,101600,1073591940,13980,14030,14030,13970,529
20240221,101500,1066178140,14060,14030,14070,14030,58
20240221,101400,1065362740,14050,14010,14050,14010,208
20240221,101300,1062445270,14010,13990,14010,13990,520
20240221,101200,1055169990,13990,13990,13990,13930,24
20240221,101100,1054834290,13920,13930,13980,13920,58
20240221,101000,1054025140,13970,13970,13970,13970,0
20240221,100900,1054025140,13970,13950,13970,13950,115
20240221,100800,1052419330,13960,13940,13960,13920,80
20240221,100700,1051304430,13940,13950,13950,13900,490
20240221,100600,1044484230,13940,13950,13950,13940,54
20240221,100500,1043730950,13960,13940,13960,13940,17
20240221,100400,1043493850,13930,13950,13950,13920,162
20240221,100300,1041235080,13940,14010,14010,13940,2
20240221,100200,1041207130,13940,13980,14000,13920,135
20240221,100100,1039318800,13910,13980,13980,13910,31
20240221,100000,1038886890,13910,13930,14010,13900,617
20240221,095900,1030289420,13930,13990,13990,13930,120
20240221,095800,1028614740,13920,13890,13920,13890,334
20240221,095700,1023967720,13910,14100,14110,13910,2057
20240221,095600,995150620,14100,14100,14110,14100,1153
20240221,095500,978890020,14110,14090,14160,14050,7787
20240221,095400,868991520,14090,14050,14090,14050,1263
20240221,095300,851215320,14020,14020,14050,14020,1595
20240221,095200,828838820,14030,14040,14040,14030,167
20240221,095100,826494910,14040,13990,14040,13990,392
20240221,095000,820998260,13980,13980,13980,13980,529
20240221,094900,813602840,13980,13990,13990,13980,300
20240221,094800,809408800,13990,13990,14020,13990,167
20240221,094700,807072110,13990,13990,13990,13990,392
20240221,094600,801588030,13990,13970,14030,13970,803
20240221,094500,790360980,14040,13980,14040,13980,5650
20240221,094400,711304210,13940,13990,13990,13940,721
20240221,094300,701220410,14000,13920,14000,13920,3959
20240221,094200,645923690,13920,13870,13920,13870,463
20240221,094100,639494430,13820,13810,13850,13810,728
20240221,094000,629417220,13810,13800,13810,13800,7
20240221,093900,629320580,13810,13810,13810,13810,360
20240221,093800,624348980,13820,13810,13820,13810,465
20240221,093700,617927170,13800,13780,13800,13780,65
20240221,093600,617030650,13760,13760,13760,13760,5
20240221,093500,616961850,13710,13760,13760,13710,121
20240221,093400,615299920,13750,13750,13750,13750,0
20240221,093300,615299920,13750,13750,13750,13750,150
20240221,093200,613237420,13810,13790,13810,13730,334
20240221,093100,608644320,13710,13710,13710,13710,0
20240221,093000,608644320,13710,13720,13720,13710,5
20240221,092900,608575750,13720,13720,13810,13720,30
20240221,092800,608164060,13720,13730,13730,13720,363
20240221,092700,603181070,13730,13820,13820,13720,1544
20240221,092600,581942690,13830,13900,13900,13830,271
20240221,092500,578186650,13920,13940,13940,13920,173
20240221,092400,575776650,13940,13940,13940,13940,6
20240221,092300,575693010,13930,13940,13940,13930,654
20240221,092200,566581110,13940,13920,13940,13920,171
20240221,092100,564198640,13920,13930,13960,13920,2590
20240221,092000,528120770,13930,13930,13930,13920,456
20240221,091900,521770370,13970,13960,13970,13940,858
20240221,091800,509795360,13960,13950,13970,13950,1168
20240221,091700,493489740,13950,13840,13980,13810,1542
20240221,091600,471988030,13840,13740,13950,13720,2892
20240221,091500,431826720,13880,13660,13880,13650,1670
20240221,091400,408814150,13650,13640,13650,13610,2802
20240221,091300,370596520,13640,13690,13710,13610,3136
20240221,091200,327692510,13690,13690,13690,13640,289
20240221,091100,323742030,13730,13670,13740,13670,2284
20240221,091000,292407710,13660,13610,13660,13610,17
20240221,090900,292175620,13610,13610,13610,13610,0
20240221,090800,292175620,13610,13620,13620,13610,300
20240221,090700,288092200,13600,13580,13600,13560,1148
20240221,090600,272500460,13600,13710,13720,13580,2855
20240221,090500,233507250,13710,13690,13730,13690,418
20240221,090400,227779710,13680,13690,13750,13670,1010
20240221,090300,213950530,13730,13800,13870,13690,1929
20240221,090200,187358070,13860,13870,13900,13810,2585
20240221,090100,151534060,13890,13770,13900,13740,6003
20240221,090000,68414240,13770,13840,13840,13640,4961