KissMeData/024110/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190700,15507087760,13740,13740,13740,13740,85835
20240221,190600,15507087760,13740,13740,13740,13740,0
20240221,190500,15507087760,13740,13740,13740,13740,0
20240221,190400,15507087760,13740,13740,13740,13740,0
20240221,190300,15507087760,13740,13740,13740,13740,0
20240221,190200,15507087760,13740,13740,13740,13740,0
20240221,190100,15507087760,13740,13740,13740,13740,0
20240221,190000,15507087760,13740,13740,13740,13740,0
20240221,185900,15507087760,13740,13740,13740,13740,0
20240221,185800,15507087760,13740,13740,13740,13740,0
20240221,185700,15507087760,13740,13740,13740,13740,0
20240221,185600,15507087760,13740,13740,13740,13740,0
20240221,185500,15507087760,13740,13740,13740,13740,0
20240221,185400,15507087760,13740,13740,13740,13740,0
20240221,185300,15507087760,13740,13740,13740,13740,0
20240221,185200,15507087760,13740,13740,13740,13740,0
20240221,185100,15507087760,13740,13740,13740,13740,0
20240221,185000,15507087760,13740,13740,13740,13740,0
20240221,184900,15507087760,13740,13740,13740,13740,0
20240221,184800,15507087760,13740,13740,13740,13740,0
20240221,184700,15507087760,13740,13740,13740,13740,0
20240221,184600,15507087760,13740,13740,13740,13740,0
20240221,184500,15507087760,13740,13740,13740,13740,0
20240221,184400,15507087760,13740,13740,13740,13740,0
20240221,184300,15507087760,13740,13740,13740,13740,0
20240221,184200,15507087760,13740,13740,13740,13740,0
20240221,184100,15507087760,13740,13740,13740,13740,0
20240221,184000,15507087760,13740,13740,13740,13740,0
20240221,183900,15507087760,13740,13740,13740,13740,0
20240221,183800,15507087760,13740,13740,13740,13740,0
20240221,183700,15507087760,13740,13740,13740,13740,85835
20240221,183600,15507087760,13740,13740,13740,13740,0
20240221,183500,15507087760,13740,13740,13740,13740,0
20240221,183400,15507087760,13740,13740,13740,13740,0
20240221,183300,15507087760,13740,13740,13740,13740,0
20240221,183200,15507087760,13740,13740,13740,13740,0
20240221,183100,15507087760,13740,13740,13740,13740,0
20240221,183000,15507087760,13740,13740,13740,13740,0
20240221,182900,15507087760,13740,13740,13740,13740,0
20240221,182800,15507087760,13740,13740,13740,13740,0
20240221,182700,15507087760,13740,13740,13740,13740,0
20240221,182600,15507087760,13740,13740,13740,13740,0
20240221,182500,15507087760,13740,13740,13740,13740,0
20240221,182400,15507087760,13740,13740,13740,13740,0
20240221,182300,15507087760,13740,13740,13740,13740,0
20240221,182200,15507087760,13740,13740,13740,13740,0
20240221,182100,15507087760,13740,13740,13740,13740,0
20240221,182000,15507087760,13740,13740,13740,13740,0
20240221,181900,15507087760,13740,13740,13740,13740,0
20240221,181800,15507087760,13740,13740,13740,13740,0
20240221,181700,15507087760,13740,13740,13740,13740,0
20240221,181600,15507087760,13740,13740,13740,13740,0
20240221,181500,15507087760,13740,13740,13740,13740,0
20240221,181400,15507087760,13740,13740,13740,13740,0
20240221,181300,15507087760,13740,13740,13740,13740,0
20240221,181200,15507087760,13740,13740,13740,13740,0
20240221,181100,15507087760,13740,13740,13740,13740,0
20240221,181000,15507087760,13740,13740,13740,13740,0
20240221,180900,15507087760,13740,13740,13740,13740,0
20240221,180800,15507087760,13740,13740,13740,13740,0
20240221,180700,15507087760,13740,13740,13740,13740,85835
20240221,180600,15507087760,13740,13740,13740,13740,0
20240221,180500,15507087760,13740,13740,13740,13740,0
20240221,180400,15507087760,13740,13740,13740,13740,0
20240221,180300,15507087760,13740,13740,13740,13740,0
20240221,180200,15507087760,13740,13740,13740,13740,0
20240221,180100,15507087760,13740,13740,13740,13740,0
20240221,180000,15507087760,13740,13740,13740,13740,0
20240221,175900,15507087760,13740,13740,13740,13740,0
20240221,175800,15507087760,13740,13740,13740,13740,0
20240221,175700,15507087760,13740,13740,13740,13740,0
20240221,175600,15507087760,13740,13740,13740,13740,0
20240221,175500,15507087760,13740,13740,13740,13740,0
20240221,175400,15507087760,13740,13740,13740,13740,0
20240221,175300,15507087760,13740,13740,13740,13740,0
20240221,175200,15507087760,13740,13740,13740,13740,0
20240221,175100,15507087760,13740,13740,13740,13740,0
20240221,175000,15507087760,13740,13740,13740,13740,0
20240221,174900,15507087760,13740,13740,13740,13740,0
20240221,174800,15507087760,13740,13740,13740,13740,0
20240221,174700,15507087760,13740,13740,13740,13740,0
20240221,174600,15507087760,13740,13740,13740,13740,0
20240221,174500,15507087760,13740,13740,13740,13740,0
20240221,174400,15507087760,13740,13740,13740,13740,0
20240221,174300,15507087760,13740,13740,13740,13740,0
20240221,174200,15507087760,13740,13740,13740,13740,0
20240221,174100,15507087760,13740,13740,13740,13740,0
20240221,174000,15507087760,13740,13740,13740,13740,0
20240221,173900,15507087760,13740,13740,13740,13740,0
20240221,173800,15507087760,13740,13740,13740,13740,0
20240221,173700,15507087760,13740,13740,13740,13740,85835
20240221,173600,15507087760,13740,13740,13740,13740,0
20240221,173500,15507087760,13740,13740,13740,13740,0
20240221,173400,15507087760,13740,13740,13740,13740,0
20240221,173300,15507087760,13740,13740,13740,13740,0
20240221,173200,15507087760,13740,13740,13740,13740,0
20240221,173100,15507087760,13740,13740,13740,13740,0
20240221,173000,15507087760,13740,13740,13740,13740,0
20240221,172900,15507087760,13740,13740,13740,13740,0
20240221,172800,15507087760,13740,13740,13740,13740,0
20240221,172700,15507087760,13740,13740,13740,13740,0
20240221,172600,15507087760,13740,13740,13740,13740,0
20240221,172500,15507087760,13740,13740,13740,13740,0
20240221,172400,15507087760,13740,13740,13740,13740,0
20240221,172300,15507087760,13740,13740,13740,13740,0
20240221,172200,15507087760,13740,13740,13740,13740,0
20240221,172100,15507087760,13740,13740,13740,13740,0
20240221,172000,15507087760,13740,13740,13740,13740,0
20240221,171900,15507087760,13740,13740,13740,13740,0
20240221,171800,15507087760,13740,13740,13740,13740,0
20240221,171700,15507087760,13740,13740,13740,13740,0
20240221,171600,15507087760,13740,13740,13740,13740,0
20240221,171500,15507087760,13740,13740,13740,13740,0
20240221,171400,15507087760,13740,13740,13740,13740,0
20240221,171300,15507087760,13740,13740,13740,13740,0
20240221,171200,15507087760,13740,13740,13740,13740,0
20240221,171100,15507087760,13740,13740,13740,13740,0
20240221,171000,15507087760,13740,13740,13740,13740,0
20240221,170900,15507087760,13740,13740,13740,13740,0
20240221,170800,15507087760,13740,13740,13740,13740,0
20240221,170700,15507087760,13740,13740,13740,13740,85835
20240221,170600,15507087760,13740,13740,13740,13740,0
20240221,170500,15507087760,13740,13740,13740,13740,0
20240221,170400,15507087760,13740,13740,13740,13740,0
20240221,170300,15507087760,13740,13740,13740,13740,0
20240221,170200,15507087760,13740,13740,13740,13740,0
20240221,170100,15507087760,13740,13740,13740,13740,0
20240221,170000,15507087760,13740,13740,13740,13740,0
20240221,165900,15507087760,13740,13740,13740,13740,0
20240221,165800,15507087760,13740,13740,13740,13740,0
20240221,165700,15507087760,13740,13740,13740,13740,0
20240221,165600,15507087760,13740,13740,13740,13740,0
20240221,165500,15507087760,13740,13740,13740,13740,0
20240221,165400,15507087760,13740,13740,13740,13740,0
20240221,165300,15507087760,13740,13740,13740,13740,0
20240221,165200,15507087760,13740,13740,13740,13740,0
20240221,165100,15507087760,13740,13740,13740,13740,0
20240221,165000,15507087760,13740,13740,13740,13740,0
20240221,164900,15507087760,13740,13740,13740,13740,0
20240221,164800,15507087760,13740,13740,13740,13740,0
20240221,164700,15507087760,13740,13740,13740,13740,0
20240221,164600,15507087760,13740,13740,13740,13740,0
20240221,164500,15507087760,13740,13740,13740,13740,0
20240221,164400,15507087760,13740,13740,13740,13740,0
20240221,164300,15507087760,13740,13740,13740,13740,0
20240221,164200,15507087760,13740,13740,13740,13740,0
20240221,164100,15507087760,13740,13740,13740,13740,0
20240221,164000,15507087760,13740,13740,13740,13740,0
20240221,163900,15507087760,13740,13740,13740,13740,0
20240221,163800,15507087760,13740,13740,13740,13740,0
20240221,163700,15507087760,13740,13740,13740,13740,85835
20240221,163600,15507087760,13740,13740,13740,13740,0
20240221,163500,15507087760,13740,13740,13740,13740,0
20240221,163400,15507087760,13740,13740,13740,13740,0
20240221,163300,15507087760,13740,13740,13740,13740,0
20240221,163200,15507087760,13740,13740,13740,13740,0
20240221,163100,15507087760,13740,13740,13740,13740,0
20240221,163000,15507087760,13740,13740,13740,13740,0
20240221,162900,15507087760,13740,13740,13740,13740,0
20240221,162800,15507087760,13740,13740,13740,13740,0
20240221,162700,15507087760,13740,13740,13740,13740,0
20240221,162600,15507087760,13740,13740,13740,13740,0
20240221,162500,15507087760,13740,13740,13740,13740,0
20240221,162400,15507087760,13740,13740,13740,13740,0
20240221,162300,15507087760,13740,13740,13740,13740,0
20240221,162200,15507087760,13740,13740,13740,13740,0
20240221,162100,15507087760,13740,13740,13740,13740,0
20240221,162000,15507087760,13740,13740,13740,13740,0
20240221,161900,15507087760,13740,13740,13740,13740,0
20240221,161800,15507087760,13740,13740,13740,13740,0
20240221,161700,15507087760,13740,13740,13740,13740,0
20240221,161600,15507087760,13740,13740,13740,13740,0
20240221,161500,15507087760,13740,13740,13740,13740,0
20240221,161400,15507087760,13740,13740,13740,13740,0
20240221,161300,15507087760,13740,13740,13740,13740,0
20240221,161200,15507087760,13740,13740,13740,13740,0
20240221,161100,15507087760,13740,13740,13740,13740,0
20240221,161000,15507087760,13740,13740,13740,13740,0
20240221,160900,15507087760,13740,13740,13740,13740,0
20240221,160800,15507087760,13740,13740,13740,13740,0
20240221,160700,15507087760,13740,13740,13740,13740,85835
20240221,160600,15507087760,13740,13740,13740,13740,0
20240221,160500,15507087760,13740,13740,13740,13740,0
20240221,160400,15507087760,13740,13740,13740,13740,0
20240221,160300,15507087760,13740,13740,13740,13740,0
20240221,160200,15507087760,13740,13740,13740,13740,0
20240221,160100,15507087760,13740,13740,13740,13740,0
20240221,160000,15507087760,13740,13740,13740,13740,0
20240221,155900,15507087760,13740,13740,13740,13740,0
20240221,155800,15507087760,13740,13740,13740,13740,0
20240221,155700,15507087760,13740,13740,13740,13740,0
20240221,155600,15507087760,13740,13740,13740,13740,0
20240221,155500,15507087760,13740,13740,13740,13740,0
20240221,155400,15507087760,13740,13740,13740,13740,0
20240221,155300,15507087760,13740,13740,13740,13740,0
20240221,155200,15507087760,13740,13740,13740,13740,0
20240221,155100,15507087760,13740,13740,13740,13740,0
20240221,155000,15507087760,13740,13740,13740,13740,0
20240221,154900,15507087760,13740,13740,13740,13740,0
20240221,154800,15507087760,13740,13740,13740,13740,0
20240221,154700,15507087760,13740,13740,13740,13740,0
20240221,154600,15507087760,13740,13740,13740,13740,0
20240221,154500,15507087760,13740,13740,13740,13740,0
20240221,154400,15507087760,13740,13740,13740,13740,0
20240221,154300,15507087760,13740,13740,13740,13740,0
20240221,154200,15507087760,13740,13740,13740,13740,0
20240221,154100,15507087760,13740,13740,13740,13740,0
20240221,154000,15507087760,13740,13740,13740,13740,0
20240221,153900,15507087760,13740,13740,13740,13740,0
20240221,153800,15507087760,13740,13740,13740,13740,0
20240221,153700,15507087760,13740,13740,13740,13740,85835
20240221,153600,15507087760,13740,13740,13740,13740,0
20240221,153500,15507087760,13740,13740,13740,13740,0
20240221,153400,15507087760,13740,13740,13740,13740,0
20240221,153300,15507087760,13740,13740,13740,13740,0
20240221,153200,15507087760,13740,13740,13740,13740,0
20240221,153100,15507087760,13740,13740,13740,13740,0
20240221,153000,15507087760,13740,13740,13740,13740,85835
20240221,152900,14327714860,13710,13710,13710,13710,0
20240221,152800,14327714860,13710,13710,13710,13710,0
20240221,152700,14327714860,13710,13710,13710,13710,0
20240221,152600,14327714860,13710,13710,13710,13710,0
20240221,152500,14327714860,13710,13710,13710,13710,0
20240221,152400,14327714860,13710,13710,13710,13710,0
20240221,152300,14327714860,13710,13710,13710,13710,0
20240221,152200,14327714860,13710,13710,13710,13710,0
20240221,152100,14327714860,13710,13710,13710,13710,0
20240221,152000,14327714860,13710,13710,13710,13710,0
20240221,151900,14327714860,13710,13730,13750,13710,5710
20240221,151800,14249257290,13740,13720,13740,13720,4415
20240221,151700,14188626390,13730,13730,13730,13710,9296
20240221,151600,14061055370,13730,13720,13740,13720,2483
20240221,151500,14026950560,13720,13720,13730,13720,5033
20240221,151400,13957850360,13730,13730,13730,13720,2705
20240221,151300,13920714020,13730,13730,13730,13720,2267
20240221,151200,13889596080,13730,13720,13730,13710,2868
20240221,151100,13850237880,13720,13720,13720,13710,3475
20240221,151000,13802567060,13710,13710,13730,13710,2993
20240221,150900,13761514130,13710,13710,13720,13700,3837
20240221,150800,13708904900,13700,13700,13710,13700,3252
20240221,150700,13664327710,13700,13720,13720,13700,3226
20240221,150600,13620097070,13710,13720,13720,13710,775
20240221,150500,13609469750,13710,13720,13730,13710,3335
20240221,150400,13563712770,13720,13710,13720,13710,683
20240221,150300,13554344160,13720,13710,13720,13700,5637
20240221,150200,13477030230,13710,13700,13710,13700,607
20240221,150100,13468712110,13710,13710,13720,13700,1080
20240221,150000,13453913280,13710,13700,13720,13700,2310
20240221,145900,13422250240,13700,13700,13710,13690,507
20240221,145800,13415305110,13700,13690,13710,13690,515
20240221,145700,13408250350,13700,13700,13710,13690,2931
20240221,145600,13368080690,13700,13710,13710,13690,1399
20240221,145500,13348919010,13700,13710,13710,13700,597
20240221,145400,13340738620,13710,13690,13710,13690,2948
20240221,145300,13300348990,13690,13690,13700,13690,733
20240221,145200,13290312650,13690,13680,13690,13680,538
20240221,145100,13282951250,13690,13690,13700,13680,3676
20240221,145000,13232608330,13680,13690,13700,13680,1056
20240221,144900,13218156400,13690,13680,13700,13680,1141
20240221,144800,13202539810,13680,13680,13690,13680,249
20240221,144700,13199131920,13680,13710,13710,13680,3225
20240221,144600,13154983420,13710,13700,13710,13690,1612
20240221,144500,13132894060,13690,13680,13700,13680,1682
20240221,144400,13109863720,13680,13680,13690,13680,1002
20240221,144300,13096154450,13680,13670,13690,13660,6494
20240221,144200,13007338600,13660,13660,13670,13660,863
20240221,144100,12995547640,13660,13650,13660,13650,979
20240221,144000,12982180990,13650,13670,13670,13650,508
20240221,143900,12975243820,13650,13660,13660,13650,4203
20240221,143800,12917846720,13660,13660,13670,13660,3530
20240221,143700,12869625360,13660,13660,13670,13660,1714
20240221,143600,12846210210,13660,13670,13670,13660,1452
20240221,143500,12826369320,13660,13670,13670,13660,795
20240221,143400,12815506310,13660,13660,13670,13660,840
20240221,143300,12804030340,13660,13670,13670,13660,2759
20240221,143200,12766334340,13660,13670,13670,13660,883
20240221,143100,12754270970,13670,13660,13670,13660,609
20240221,143000,12745951670,13670,13660,13670,13660,490
20240221,142900,12739256680,13670,13660,13670,13660,579
20240221,142800,12731345900,13660,13660,13670,13660,1686
20240221,142700,12708313570,13660,13650,13670,13650,2083
20240221,142600,12679863340,13650,13670,13670,13650,6747
20240221,142500,12587715390,13660,13670,13670,13660,8611
20240221,142400,12470023030,13670,13670,13680,13670,1395
20240221,142300,12450951370,13680,13670,13680,13670,1186
20240221,142200,12434735030,13670,13680,13680,13670,753
20240221,142100,12424439580,13670,13670,13680,13670,1038
20240221,142000,12410248360,13670,13670,13680,13670,575
20240221,141900,12402387770,13670,13670,13680,13670,826
20240221,141800,12391095860,13670,13670,13670,13670,722
20240221,141700,12381226120,13670,13670,13680,13670,3284
20240221,141600,12336327820,13680,13680,13690,13670,2279
20240221,141500,12305160860,13690,13700,13710,13680,4669
20240221,141400,12241227120,13700,13710,13710,13700,1380
20240221,141300,12222311690,13710,13720,13730,13710,1718
20240221,141200,12198748500,13730,13730,13730,13720,5411
20240221,141100,12124461950,13730,13730,13740,13730,498
20240221,141000,12117624300,13740,13730,13740,13730,379
20240221,140900,12112419620,13730,13730,13730,13730,217
20240221,140800,12109440210,13730,13730,13730,13730,1975
20240221,140700,12082323460,13730,13750,13750,13730,808
20240221,140600,12071217090,13750,13730,13760,13730,3642
20240221,140500,12021145630,13730,13750,13770,13730,17948
20240221,140400,11774351930,13750,13750,13750,13750,428
20240221,140300,11768466930,13750,13750,13750,13750,407
20240221,140200,11762870680,13750,13750,13760,13750,5142
20240221,140100,11692128650,13760,13760,13760,13750,541
20240221,140000,11684685530,13750,13740,13750,13740,3388
20240221,135900,11638111950,13740,13740,13740,13730,612
20240221,135800,11629705690,13730,13730,13740,13730,302
20240221,135700,11625559020,13730,13730,13740,13730,749
20240221,135600,11615272790,13730,13730,13740,13730,416
20240221,135500,11609559530,13740,13730,13740,13730,1179
20240221,135400,11593369940,13730,13730,13740,13730,346
20240221,135300,11588617800,13730,13730,13740,13730,469
20240221,135200,11582176780,13730,13740,13740,13730,714
20240221,135100,11572370310,13730,13730,13740,13730,441
20240221,135000,11566311820,13730,13740,13740,13730,707
20240221,134900,11556603120,13730,13720,13730,13720,1707
20240221,134800,11533167040,13720,13720,13730,13720,1159
20240221,134700,11517265540,13720,13730,13730,13720,456
20240221,134600,11511007520,13730,13730,13740,13730,1215
20240221,134500,11494324990,13730,13730,13740,13730,384
20240221,134400,11489051950,13730,13730,13750,13730,7855
20240221,134300,11381174540,13740,13730,13740,13730,1087
20240221,134200,11366240030,13730,13740,13750,13730,1168
20240221,134100,11350192530,13740,13740,13750,13730,5032
20240221,134000,11281051880,13740,13720,13740,13720,1750
20240221,133900,11257024020,13720,13720,13740,13720,1157
20240221,133800,11241141550,13720,13720,13730,13720,919
20240221,133700,11228524600,13730,13730,13730,13720,980
20240221,133600,11215071960,13720,13720,13730,13720,481
20240221,133500,11208471090,13720,13720,13730,13720,482
20240221,133400,11201856450,13720,13720,13730,13720,684
20240221,133300,11192468570,13720,13720,13730,13720,313
20240221,133200,11188173860,13730,13730,13730,13730,637
20240221,133100,11179427850,13730,13720,13740,13710,2265
20240221,133000,11148347640,13720,13700,13720,13700,3938
20240221,132900,11094374330,13690,13690,13690,13690,284
20240221,132800,11090486370,13690,13690,13690,13690,97
20240221,132700,11089158440,13690,13690,13700,13680,938
20240221,132600,11076315750,13690,13700,13700,13690,754
20240221,132500,11065988810,13690,13690,13700,13690,673
20240221,132400,11056772660,13690,13690,13690,13690,311
20240221,132300,11052515070,13690,13690,13700,13690,375
20240221,132200,11047380680,13700,13690,13700,13690,613
20240221,132100,11038986270,13690,13690,13700,13690,554
20240221,132000,11031401670,13690,13700,13700,13690,445
20240221,131900,11025307310,13690,13690,13690,13690,1093
20240221,131800,11010344140,13690,13690,13700,13690,1854
20240221,131700,10984962510,13690,13700,13700,13690,2283
20240221,131600,10953688830,13690,13690,13700,13690,3955
20240221,131500,10899535060,13680,13680,13690,13680,129
20240221,131400,10897770270,13680,13670,13690,13670,502
20240221,131300,10890903010,13670,13680,13680,13670,1979
20240221,131200,10863844160,13680,13680,13680,13670,432
20240221,131100,10857935250,13670,13680,13680,13670,304
20240221,131000,10853777230,13680,13690,13690,13670,306
20240221,130900,10849589780,13690,13670,13690,13670,870
20240221,130800,10837685720,13670,13680,13680,13670,221
20240221,130700,10834664510,13680,13680,13680,13680,660
20240221,130600,10825635710,13670,13670,13680,13670,602
20240221,130500,10817406110,13670,13660,13670,13660,487
20240221,130400,10810750510,13660,13660,13670,13660,387
20240221,130300,10805463040,13670,13670,13670,13660,348
20240221,130200,10800707870,13670,13660,13670,13660,1590
20240221,130100,10778974260,13660,13660,13670,13660,296
20240221,130000,10774930820,13660,13660,13660,13660,1150
20240221,125900,10759221820,13660,13660,13660,13660,144
20240221,125800,10757254780,13670,13650,13670,13650,843
20240221,125700,10745735240,13660,13650,13660,13650,1437
20240221,125600,10726107670,13650,13650,13660,13650,296
20240221,125500,10722067150,13650,13650,13660,13650,1116
20240221,125400,10706830450,13650,13650,13660,13640,244
20240221,125300,10703500890,13650,13640,13650,13640,1008
20240221,125200,10689742560,13650,13640,13650,13640,2011
20240221,125100,10662303870,13640,13640,13650,13640,360
20240221,125000,10657393360,13640,13640,13640,13640,362
20240221,124900,10652455680,13640,13640,13650,13630,111
20240221,124800,10650941730,13630,13630,13640,13630,3310
20240221,124700,10605796910,13640,13630,13640,13630,289
20240221,124600,10601857670,13640,13640,13640,13630,676
20240221,124500,10592637610,13630,13630,13640,13630,349
20240221,124400,10587880300,13630,13640,13640,13630,1471
20240221,124300,10567825970,13640,13650,13650,13640,706
20240221,124200,10558191670,13640,13640,13650,13640,518
20240221,124100,10551126000,13640,13640,13650,13630,134
20240221,124000,10549297980,13630,13640,13640,13630,447
20240221,123900,10543201010,13640,13640,13640,13630,1627
20240221,123800,10521009640,13630,13630,13640,13630,2362
20240221,123700,10488795580,13630,13630,13640,13630,549
20240221,123600,10481312640,13630,13630,13630,13630,166
20240221,123500,10479050060,13630,13640,13640,13630,665
20240221,123400,10469984290,13640,13640,13640,13630,375
20240221,123300,10464870930,13640,13640,13640,13640,196
20240221,123200,10462197490,13640,13640,13640,13640,794
20240221,123100,10451367330,13640,13640,13650,13640,1734
20240221,123000,10427711420,13640,13640,13640,13640,328
20240221,122900,10423237500,13640,13640,13640,13640,372
20240221,122800,10418163420,13640,13640,13650,13640,449
20240221,122700,10412035820,13640,13640,13640,13630,3190
20240221,122600,10368528300,13630,13630,13630,13630,3668
20240221,122500,10318533460,13630,13630,13630,13630,496
20240221,122400,10311772980,13630,13630,13640,13630,4496
20240221,122300,10250492460,13630,13640,13640,13630,258
20240221,122200,10246974710,13630,13640,13640,13630,9633
20240221,122100,10115609040,13640,13640,13650,13640,108
20240221,122000,10114135820,13640,13650,13650,13640,1392
20240221,121900,10095138360,13650,13650,13660,13650,413
20240221,121800,10089500900,13650,13650,13660,13650,1436
20240221,121700,10069899410,13660,13650,13660,13650,505
20240221,121600,10063006060,13650,13640,13650,13640,911
20240221,121500,10050573800,13640,13640,13650,13640,1388
20240221,121400,10031641430,13640,13640,13660,13640,2494
20240221,121300,9997596600,13640,13640,13650,13640,220
20240221,121200,9994595790,13640,13640,13650,13640,465
20240221,121100,9988253180,13640,13650,13650,13640,319
20240221,121000,9983901710,13650,13650,13650,13640,7522
20240221,120900,9881301600,13640,13650,13650,13640,337
20240221,120800,9876704850,13640,13650,13650,13640,307
20240221,120700,9872516220,13640,13640,13640,13640,320
20240221,120600,9868151420,13640,13640,13650,13640,402
20240221,120500,9862667940,13640,13650,13650,13640,614
20240221,120400,9854288810,13640,13640,13650,13640,762
20240221,120300,9843893040,13640,13640,13650,13640,584
20240221,120200,9835927150,13640,13640,13650,13640,1791
20240221,120100,9811485330,13640,13640,13650,13640,2443
20240221,120000,9778162750,13640,13650,13650,13640,1282
20240221,115900,9760669890,13640,13650,13650,13640,1728
20240221,115800,9737098830,13640,13650,13650,13640,1135
20240221,115700,9721610270,13640,13650,13650,13640,496
20240221,115600,9714842570,13650,13650,13650,13640,615
20240221,115500,9706451830,13640,13660,13660,13640,3003
20240221,115400,9665472780,13650,13660,13660,13650,344
20240221,115300,9660777090,13650,13650,13660,13650,604
20240221,115200,9652531480,13660,13650,13660,13650,347
20240221,115100,9647792860,13660,13650,13660,13650,527
20240221,115000,9640598270,13660,13660,13660,13650,390
20240221,114900,9635271470,13670,13670,13670,13660,116
20240221,114800,9633686830,13670,13670,13670,13660,858
20240221,114700,9621965480,13660,13660,13670,13650,941
20240221,114600,9609112000,13660,13650,13660,13650,1699
20240221,114500,9585909550,13650,13630,13650,13630,1012
20240221,114400,9572102290,13650,13640,13650,13630,1413
20240221,114300,9552831880,13640,13630,13640,13630,3548
20240221,114200,9504444590,13640,13640,13640,13630,859
20240221,114100,9492735970,13640,13630,13640,13630,559
20240221,114000,9485115150,13630,13630,13640,13630,499
20240221,113900,9478313510,13640,13630,13640,13630,402
20240221,113800,9472832880,13640,13630,13640,13630,420
20240221,113700,9467108160,13640,13630,13640,13630,183
20240221,113600,9464613740,13630,13640,13640,13630,445
20240221,113500,9458547230,13640,13630,13640,13630,629
20240221,113400,9449971540,13630,13630,13640,13630,538
20240221,113300,9442637040,13640,13630,13640,13630,1476
20240221,113200,9422518830,13640,13640,13640,13630,370
20240221,113100,9417475390,13640,13640,13640,13630,482
20240221,113000,9410904350,13640,13640,13640,13630,324
20240221,112900,9406488070,13630,13630,13640,13630,413
20240221,112800,9400858790,13630,13640,13640,13630,1352
20240221,112700,9382430840,13630,13630,13640,13630,438
20240221,112600,9376460530,13640,13630,13640,13630,210
20240221,112500,9373597160,13640,13640,13640,13630,936
20240221,112400,9360831350,13640,13640,13650,13640,698
20240221,112300,9351310560,13650,13640,13650,13640,474
20240221,112200,9344844350,13640,13650,13650,13640,6083
20240221,112100,9261864360,13660,13650,13660,13650,328
20240221,112000,9257387120,13660,13650,13660,13650,1167
20240221,111900,9241457230,13660,13660,13670,13650,1466
20240221,111800,9221428820,13660,13640,13660,13640,1886
20240221,111700,9195681660,13640,13650,13650,13640,891
20240221,111600,9183524240,13650,13650,13650,13640,1456
20240221,111500,9163652840,13640,13650,13650,13640,1520
20240221,111400,9142909580,13640,13640,13650,13640,594
20240221,111300,9134805240,13650,13650,13650,13640,438
20240221,111200,9128827860,13650,13640,13650,13640,686
20240221,111100,9119469680,13630,13630,13640,13630,2233
20240221,111000,9089020830,13640,13630,13640,13630,490
20240221,110900,9082341960,13640,13630,13640,13630,264
20240221,110800,9078743570,13630,13640,13640,13630,311
20240221,110700,9074503520,13640,13630,13640,13630,594
20240221,110600,9066405130,13630,13630,13640,13630,682
20240221,110500,9057107240,13630,13630,13640,13630,1336
20240221,110400,9038896800,13640,13630,13640,13630,414
20240221,110300,9033253610,13630,13640,13640,13630,1155
20240221,110200,9017499890,13640,13640,13660,13640,2480
20240221,110100,8983654480,13650,13630,13650,13630,988
20240221,110000,8970174180,13650,13640,13650,13620,1260
20240221,105900,8952998040,13630,13640,13650,13630,2823
20240221,105800,8914486610,13640,13640,13650,13640,106
20240221,105700,8913040710,13640,13620,13650,13620,2901
20240221,105600,8873516360,13620,13650,13650,13620,14928
20240221,105500,8670036560,13650,13650,13650,13640,430
20240221,105400,8664167180,13650,13650,13650,13640,1037
20240221,105300,8650021600,13640,13640,13650,13640,355
20240221,105200,8645177260,13640,13630,13650,13630,2973
20240221,105100,8604617510,13630,13640,13640,13630,3639
20240221,105000,8554988750,13630,13640,13640,13630,158
20240221,104900,8552833810,13640,13630,13640,13630,1073
20240221,104800,8538204580,13630,13630,13640,13630,1108
20240221,104700,8523096330,13630,13630,13640,13630,353
20240221,104600,8518284820,13640,13640,13640,13630,338
20240221,104500,8513676970,13640,13630,13640,13620,64
20240221,104400,8512804440,13620,13630,13640,13620,2987
20240221,104300,8472105650,13630,13630,13630,13620,2243
20240221,104200,8441555660,13630,13630,13630,13630,403
20240221,104100,8436062770,13630,13630,13640,13630,1222
20240221,104000,8419406850,13630,13630,13640,13630,1360
20240221,103900,8400869870,13630,13630,13640,13630,1935
20240221,103800,8374495650,13630,13640,13650,13630,1111
20240221,103700,8359345780,13640,13650,13650,13640,720
20240221,103600,8349520860,13650,13680,13680,13650,5101
20240221,103500,8279786710,13680,13680,13690,13680,3026
20240221,103400,8238390970,13690,13680,13690,13680,84
20240221,103300,8237241090,13690,13680,13690,13680,341
20240221,103200,8232576070,13690,13690,13690,13680,874
20240221,103100,8220615020,13690,13700,13710,13680,6261
20240221,103000,8134875830,13700,13700,13700,13690,1421
20240221,102900,8115410080,13700,13690,13700,13690,41
20240221,102800,8114848410,13690,13700,13700,13690,1587
20240221,102700,8093108940,13700,13670,13700,13670,2562
20240221,102600,8058033090,13660,13660,13670,13650,7919
20240221,102500,7949858830,13650,13640,13650,13630,9149
20240221,102400,7825027090,13640,13640,13640,13630,505
20240221,102300,7818139850,13630,13640,13640,13630,809
20240221,102200,7807109210,13640,13630,13640,13630,520
20240221,102100,7800018290,13640,13630,13640,13630,289
20240221,102000,7796077190,13630,13640,13640,13630,345
20240221,101900,7791374510,13640,13640,13640,13630,143
20240221,101800,7789424060,13640,13620,13640,13620,1234
20240221,101700,7772608260,13620,13610,13620,13610,10476
20240221,101600,7629960690,13610,13610,13620,13610,2208
20240221,101500,7599889570,13620,13620,13620,13610,2050
20240221,101400,7571987270,13610,13610,13620,13610,98
20240221,101300,7570653320,13610,13610,13610,13600,1732
20240221,101200,7547083360,13610,13610,13620,13600,12554
20240221,101100,7376288090,13620,13620,13620,13610,754
20240221,101000,7366019790,13620,13640,13640,13610,6567
20240221,100900,7276551210,13640,13640,13640,13630,785
20240221,100800,7265844980,13630,13650,13650,13630,2030
20240221,100700,7238159810,13650,13640,13650,13630,2135
20240221,100600,7209050340,13640,13650,13650,13640,1055
20240221,100500,7194656790,13650,13630,13650,13620,3120
20240221,100400,7152104560,13630,13630,13630,13620,1252
20240221,100300,7135042920,13630,13630,13640,13630,950
20240221,100200,7122093120,13640,13650,13650,13640,453
20240221,100100,7115913950,13650,13640,13650,13630,486
20240221,100000,7109285880,13640,13630,13650,13620,10398
20240221,095900,6967533390,13630,13630,13640,13630,910
20240221,095800,6955125530,13640,13630,13650,13630,3181
20240221,095700,6911739570,13640,13640,13650,13630,3301
20240221,095600,6866711740,13650,13660,13660,13640,4096
20240221,095500,6810804780,13660,13650,13660,13650,881
20240221,095400,6798774670,13650,13640,13650,13630,4938
20240221,095300,6731402310,13640,13650,13660,13630,3610
20240221,095200,6682153970,13640,13650,13650,13640,2745
20240221,095100,6644706660,13650,13650,13660,13630,5606
20240221,095000,6568232100,13640,13650,13650,13640,3633
20240221,094900,6518659820,13650,13660,13670,13640,5277
20240221,094800,6446629650,13660,13680,13680,13660,7242
20240221,094700,6347632410,13680,13690,13700,13680,8580
20240221,094600,6230190690,13700,13710,13740,13700,4955
20240221,094500,6162276030,13710,13730,13740,13700,3227
20240221,094400,6118014670,13740,13740,13750,13740,1577
20240221,094300,6096341760,13740,13730,13750,13700,7766
20240221,094200,5989837280,13750,13730,13750,13730,6691
20240221,094100,5897934990,13740,13720,13740,13720,5840
20240221,094000,5817737310,13720,13750,13750,13720,3593
20240221,093900,5768389050,13740,13770,13780,13740,7842
20240221,093800,5660483410,13770,13780,13790,13770,2747
20240221,093700,5622646080,13780,13790,13800,13780,2557
20240221,093600,5587390520,13790,13800,13800,13780,4836
20240221,093500,5520705760,13800,13800,13810,13790,3322
20240221,093400,5474877620,13800,13820,13830,13800,25461
20240221,093300,5123146160,13820,13850,13850,13820,4647
20240221,093200,5058860600,13850,13850,13890,13840,12607
20240221,093100,4884026380,13860,13820,13860,13820,6103
20240221,093000,4799552460,13820,13820,13840,13810,2084
20240221,092900,4770751330,13820,13850,13870,13810,25330
20240221,092800,4420602850,13850,13790,13860,13790,8221
20240221,092700,4306992940,13790,13830,13830,13790,3095
20240221,092600,4264255590,13830,13830,13850,13830,8333
20240221,092500,4148954460,13840,13800,13840,13800,8857
20240221,092400,4026531530,13800,13780,13800,13780,5085
20240221,092300,3956425540,13790,13780,13810,13780,11695
20240221,092200,3795023340,13780,13790,13800,13780,4824
20240221,092100,3728486460,13790,13790,13800,13780,5477
20240221,092000,3652943670,13780,13780,13780,13770,3100
20240221,091900,3610227750,13780,13770,13780,13770,523
20240221,091800,3603020840,13770,13780,13790,13770,3779
20240221,091700,3550940660,13780,13770,13780,13770,2226
20240221,091600,3520267810,13770,13800,13810,13770,7166
20240221,091500,3421410720,13800,13790,13800,13780,17469
20240221,091400,3180392840,13790,13780,13810,13760,23033
20240221,091300,2862529920,13770,13740,13770,13740,7925
20240221,091200,2753507190,13740,13730,13740,13720,4248
20240221,091100,2695169080,13720,13720,13730,13720,667
20240221,091000,2686012670,13730,13720,13730,13710,3086
20240221,090900,2643663610,13720,13720,13720,13700,2027
20240221,090800,2615864220,13720,13690,13720,13690,5825
20240221,090700,2536004230,13700,13710,13720,13690,5495
20240221,090600,2460713830,13710,13700,13740,13700,2589
20240221,090500,2425229060,13690,13690,13710,13690,7788
20240221,090400,2318535050,13700,13690,13700,13670,2686
20240221,090300,2281777360,13680,13660,13680,13650,6300
20240221,090200,2195706810,13650,13630,13660,13620,20479
20240221,090100,1916250120,13630,13600,13660,13580,13543
20240221,090000,1731685850,13600,13510,13610,13510,126901