KissMeData/014190/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185800,524024725,2145,2145,2145,2145,6623
20240221,185700,524024725,2145,2145,2145,2145,0
20240221,185600,524024725,2145,2145,2145,2145,0
20240221,185500,524024725,2145,2145,2145,2145,0
20240221,185400,524024725,2145,2145,2145,2145,0
20240221,185300,524024725,2145,2145,2145,2145,0
20240221,185200,524024725,2145,2145,2145,2145,0
20240221,185100,524024725,2145,2145,2145,2145,0
20240221,185000,524024725,2145,2145,2145,2145,0
20240221,184900,524024725,2145,2145,2145,2145,0
20240221,184800,524024725,2145,2145,2145,2145,0
20240221,184700,524024725,2145,2145,2145,2145,0
20240221,184600,524024725,2145,2145,2145,2145,0
20240221,184500,524024725,2145,2145,2145,2145,0
20240221,184400,524024725,2145,2145,2145,2145,0
20240221,184300,524024725,2145,2145,2145,2145,0
20240221,184200,524024725,2145,2145,2145,2145,0
20240221,184100,524024725,2145,2145,2145,2145,0
20240221,184000,524024725,2145,2145,2145,2145,0
20240221,183900,524024725,2145,2145,2145,2145,0
20240221,183800,524024725,2145,2145,2145,2145,0
20240221,183700,524024725,2145,2145,2145,2145,0
20240221,183600,524024725,2145,2145,2145,2145,0
20240221,183500,524024725,2145,2145,2145,2145,0
20240221,183400,524024725,2145,2145,2145,2145,0
20240221,183300,524024725,2145,2145,2145,2145,0
20240221,183200,524024725,2145,2145,2145,2145,0
20240221,183100,524024725,2145,2145,2145,2145,0
20240221,183000,524024725,2145,2145,2145,2145,0
20240221,182900,524024725,2145,2145,2145,2145,0
20240221,182800,524024725,2145,2145,2145,2145,6623
20240221,182700,524024725,2145,2145,2145,2145,0
20240221,182600,524024725,2145,2145,2145,2145,0
20240221,182500,524024725,2145,2145,2145,2145,0
20240221,182400,524024725,2145,2145,2145,2145,0
20240221,182300,524024725,2145,2145,2145,2145,0
20240221,182200,524024725,2145,2145,2145,2145,0
20240221,182100,524024725,2145,2145,2145,2145,0
20240221,182000,524024725,2145,2145,2145,2145,0
20240221,181900,524024725,2145,2145,2145,2145,0
20240221,181800,524024725,2145,2145,2145,2145,0
20240221,181700,524024725,2145,2145,2145,2145,0
20240221,181600,524024725,2145,2145,2145,2145,0
20240221,181500,524024725,2145,2145,2145,2145,0
20240221,181400,524024725,2145,2145,2145,2145,0
20240221,181300,524024725,2145,2145,2145,2145,0
20240221,181200,524024725,2145,2145,2145,2145,0
20240221,181100,524024725,2145,2145,2145,2145,0
20240221,181000,524024725,2145,2145,2145,2145,0
20240221,180900,524024725,2145,2145,2145,2145,0
20240221,180800,524024725,2145,2145,2145,2145,0
20240221,180700,524024725,2145,2145,2145,2145,0
20240221,180600,524024725,2145,2145,2145,2145,0
20240221,180500,524024725,2145,2145,2145,2145,0
20240221,180400,524024725,2145,2145,2145,2145,0
20240221,180300,524024725,2145,2145,2145,2145,0
20240221,180200,524024725,2145,2145,2145,2145,0
20240221,180100,524024725,2145,2145,2145,2145,0
20240221,180000,524024725,2145,2145,2145,2145,0
20240221,175900,524024725,2145,2145,2145,2145,0
20240221,175800,524024725,2145,2145,2145,2145,6623
20240221,175700,524024725,2145,2145,2145,2145,0
20240221,175600,524024725,2145,2145,2145,2145,0
20240221,175500,524024725,2145,2145,2145,2145,0
20240221,175400,524024725,2145,2145,2145,2145,0
20240221,175300,524024725,2145,2145,2145,2145,0
20240221,175200,524024725,2145,2145,2145,2145,0
20240221,175100,524024725,2145,2145,2145,2145,0
20240221,175000,524024725,2145,2145,2145,2145,0
20240221,174900,524024725,2145,2145,2145,2145,0
20240221,174800,524024725,2145,2145,2145,2145,0
20240221,174700,524024725,2145,2145,2145,2145,0
20240221,174600,524024725,2145,2145,2145,2145,0
20240221,174500,524024725,2145,2145,2145,2145,0
20240221,174400,524024725,2145,2145,2145,2145,0
20240221,174300,524024725,2145,2145,2145,2145,0
20240221,174200,524024725,2145,2145,2145,2145,0
20240221,174100,524024725,2145,2145,2145,2145,0
20240221,174000,524024725,2145,2145,2145,2145,0
20240221,173900,524024725,2145,2145,2145,2145,0
20240221,173800,524024725,2145,2145,2145,2145,0
20240221,173700,524024725,2145,2145,2145,2145,0
20240221,173600,524024725,2145,2145,2145,2145,0
20240221,173500,524024725,2145,2145,2145,2145,0
20240221,173400,524024725,2145,2145,2145,2145,0
20240221,173300,524024725,2145,2145,2145,2145,0
20240221,173200,524024725,2145,2145,2145,2145,0
20240221,173100,524024725,2145,2145,2145,2145,0
20240221,173000,524024725,2145,2145,2145,2145,0
20240221,172900,524024725,2145,2145,2145,2145,0
20240221,172800,524024725,2145,2145,2145,2145,6623
20240221,172700,524024725,2145,2145,2145,2145,0
20240221,172600,524024725,2145,2145,2145,2145,0
20240221,172500,524024725,2145,2145,2145,2145,0
20240221,172400,524024725,2145,2145,2145,2145,0
20240221,172300,524024725,2145,2145,2145,2145,0
20240221,172200,524024725,2145,2145,2145,2145,0
20240221,172100,524024725,2145,2145,2145,2145,0
20240221,172000,524024725,2145,2145,2145,2145,0
20240221,171900,524024725,2145,2145,2145,2145,0
20240221,171800,524024725,2145,2145,2145,2145,0
20240221,171700,524024725,2145,2145,2145,2145,0
20240221,171600,524024725,2145,2145,2145,2145,0
20240221,171500,524024725,2145,2145,2145,2145,0
20240221,171400,524024725,2145,2145,2145,2145,0
20240221,171300,524024725,2145,2145,2145,2145,0
20240221,171200,524024725,2145,2145,2145,2145,0
20240221,171100,524024725,2145,2145,2145,2145,0
20240221,171000,524024725,2145,2145,2145,2145,0
20240221,170900,524024725,2145,2145,2145,2145,0
20240221,170800,524024725,2145,2145,2145,2145,0
20240221,170700,524024725,2145,2145,2145,2145,0
20240221,170600,524024725,2145,2145,2145,2145,0
20240221,170500,524024725,2145,2145,2145,2145,0
20240221,170400,524024725,2145,2145,2145,2145,0
20240221,170300,524024725,2145,2145,2145,2145,0
20240221,170200,524024725,2145,2145,2145,2145,0
20240221,170100,524024725,2145,2145,2145,2145,0
20240221,170000,524024725,2145,2145,2145,2145,0
20240221,165900,524024725,2145,2145,2145,2145,0
20240221,165800,524024725,2145,2145,2145,2145,6623
20240221,165700,524024725,2145,2145,2145,2145,0
20240221,165600,524024725,2145,2145,2145,2145,0
20240221,165500,524024725,2145,2145,2145,2145,0
20240221,165400,524024725,2145,2145,2145,2145,0
20240221,165300,524024725,2145,2145,2145,2145,0
20240221,165200,524024725,2145,2145,2145,2145,0
20240221,165100,524024725,2145,2145,2145,2145,0
20240221,165000,524024725,2145,2145,2145,2145,0
20240221,164900,524024725,2145,2145,2145,2145,0
20240221,164800,524024725,2145,2145,2145,2145,0
20240221,164700,524024725,2145,2145,2145,2145,0
20240221,164600,524024725,2145,2145,2145,2145,0
20240221,164500,524024725,2145,2145,2145,2145,0
20240221,164400,524024725,2145,2145,2145,2145,0
20240221,164300,524024725,2145,2145,2145,2145,0
20240221,164200,524024725,2145,2145,2145,2145,0
20240221,164100,524024725,2145,2145,2145,2145,0
20240221,164000,524024725,2145,2145,2145,2145,0
20240221,163900,524024725,2145,2145,2145,2145,0
20240221,163800,524024725,2145,2145,2145,2145,0
20240221,163700,524024725,2145,2145,2145,2145,0
20240221,163600,524024725,2145,2145,2145,2145,0
20240221,163500,524024725,2145,2145,2145,2145,0
20240221,163400,524024725,2145,2145,2145,2145,0
20240221,163300,524024725,2145,2145,2145,2145,0
20240221,163200,524024725,2145,2145,2145,2145,0
20240221,163100,524024725,2145,2145,2145,2145,0
20240221,163000,524024725,2145,2145,2145,2145,0
20240221,162900,524024725,2145,2145,2145,2145,0
20240221,162800,524024725,2145,2145,2145,2145,6623
20240221,162700,524024725,2145,2145,2145,2145,0
20240221,162600,524024725,2145,2145,2145,2145,0
20240221,162500,524024725,2145,2145,2145,2145,0
20240221,162400,524024725,2145,2145,2145,2145,0
20240221,162300,524024725,2145,2145,2145,2145,0
20240221,162200,524024725,2145,2145,2145,2145,0
20240221,162100,524024725,2145,2145,2145,2145,0
20240221,162000,524024725,2145,2145,2145,2145,0
20240221,161900,524024725,2145,2145,2145,2145,0
20240221,161800,524024725,2145,2145,2145,2145,0
20240221,161700,524024725,2145,2145,2145,2145,0
20240221,161600,524024725,2145,2145,2145,2145,0
20240221,161500,524024725,2145,2145,2145,2145,0
20240221,161400,524024725,2145,2145,2145,2145,0
20240221,161300,524024725,2145,2145,2145,2145,0
20240221,161200,524024725,2145,2145,2145,2145,0
20240221,161100,524024725,2145,2145,2145,2145,0
20240221,161000,524024725,2145,2145,2145,2145,0
20240221,160900,524024725,2145,2145,2145,2145,0
20240221,160800,524024725,2145,2145,2145,2145,0
20240221,160700,524024725,2145,2145,2145,2145,0
20240221,160600,524024725,2145,2145,2145,2145,0
20240221,160500,524024725,2145,2145,2145,2145,0
20240221,160400,524024725,2145,2145,2145,2145,0
20240221,160300,524024725,2145,2145,2145,2145,0
20240221,160200,524024725,2145,2145,2145,2145,0
20240221,160100,524024725,2145,2145,2145,2145,0
20240221,160000,524024725,2145,2145,2145,2145,0
20240221,155900,524024725,2145,2145,2145,2145,0
20240221,155800,524024725,2145,2145,2145,2145,6623
20240221,155700,524024725,2145,2145,2145,2145,0
20240221,155600,524024725,2145,2145,2145,2145,0
20240221,155500,524024725,2145,2145,2145,2145,0
20240221,155400,524024725,2145,2145,2145,2145,0
20240221,155300,524024725,2145,2145,2145,2145,0
20240221,155200,524024725,2145,2145,2145,2145,0
20240221,155100,524024725,2145,2145,2145,2145,0
20240221,155000,524024725,2145,2145,2145,2145,0
20240221,154900,524024725,2145,2145,2145,2145,0
20240221,154800,524024725,2145,2145,2145,2145,0
20240221,154700,524024725,2145,2145,2145,2145,0
20240221,154600,524024725,2145,2145,2145,2145,0
20240221,154500,524024725,2145,2145,2145,2145,0
20240221,154400,524024725,2145,2145,2145,2145,0
20240221,154300,524024725,2145,2145,2145,2145,0
20240221,154200,524024725,2145,2145,2145,2145,0
20240221,154100,524024725,2145,2145,2145,2145,0
20240221,154000,524024725,2145,2145,2145,2145,0
20240221,153900,524024725,2145,2145,2145,2145,0
20240221,153800,524024725,2145,2145,2145,2145,0
20240221,153700,524024725,2145,2145,2145,2145,0
20240221,153600,524024725,2145,2145,2145,2145,0
20240221,153500,524024725,2145,2145,2145,2145,0
20240221,153400,524024725,2145,2145,2145,2145,0
20240221,153300,524024725,2145,2145,2145,2145,0
20240221,153200,524024725,2145,2145,2145,2145,0
20240221,153100,524024725,2145,2145,2145,2145,0
20240221,153000,524024725,2145,2145,2145,2145,6623
20240221,152900,509818390,2150,2150,2150,2150,0
20240221,152800,509818390,2150,2150,2150,2150,0
20240221,152700,509818390,2150,2150,2150,2150,0
20240221,152600,509818390,2150,2150,2150,2150,0
20240221,152500,509818390,2150,2150,2150,2150,0
20240221,152400,509818390,2150,2150,2150,2150,0
20240221,152300,509818390,2150,2150,2150,2150,0
20240221,152200,509818390,2150,2150,2150,2150,0
20240221,152100,509818390,2150,2150,2150,2150,0
20240221,152000,509818390,2150,2150,2150,2150,0
20240221,151900,509818390,2150,2150,2150,2145,2040
20240221,151800,505433005,2150,2140,2150,2140,477
20240221,151700,504409950,2145,2145,2145,2140,1660
20240221,151600,500852295,2140,2140,2140,2140,655
20240221,151500,499450595,2140,2140,2140,2140,10
20240221,151400,499429195,2145,2145,2145,2135,2078
20240221,151300,494991885,2145,2145,2145,2145,0
20240221,151200,494991885,2145,2145,2145,2145,0
20240221,151100,494991885,2145,2145,2145,2145,0
20240221,151000,494991885,2145,2140,2145,2140,26
20240221,150900,494936240,2145,2135,2145,2130,498
20240221,150800,493873490,2145,2140,2145,2130,2601
20240221,150700,488314920,2140,2145,2145,2140,12
20240221,150600,488289190,2140,2140,2140,2140,0
20240221,150500,488289190,2140,2140,2140,2140,33
20240221,150400,488218570,2145,2145,2145,2140,246
20240221,150300,487690905,2140,2145,2145,2140,52
20240221,150200,487579370,2145,2135,2145,2135,345
20240221,150100,486841645,2145,2140,2145,2140,100
20240221,150000,486627150,2135,2135,2135,2135,246
20240221,145900,486101940,2135,2145,2145,2130,135
20240221,145800,485812405,2145,2145,2145,2145,150
20240221,145700,485490655,2145,2145,2145,2125,54
20240221,145600,485374845,2140,2140,2140,2130,2304
20240221,145500,480454295,2130,2135,2140,2130,9
20240221,145400,480435050,2130,2130,2130,2130,4359
20240221,145300,471150380,2140,2135,2140,2125,1001
20240221,145200,469019740,2145,2135,2145,2125,2103
20240221,145100,464544610,2140,2140,2140,2140,1
20240221,145000,464542470,2135,2140,2155,2135,2089
20240221,144900,460056340,2130,2140,2140,2130,26
20240221,144800,460000780,2130,2135,2140,2130,8173
20240221,144700,442581430,2140,2140,2140,2140,0
20240221,144600,442581430,2140,2135,2140,2135,100
20240221,144500,442367915,2140,2140,2140,2140,571
20240221,144400,441145975,2145,2145,2145,2140,1856
20240221,144300,437169070,2140,2140,2140,2140,23
20240221,144200,437119850,2150,2140,2150,2140,1247
20240221,144100,434451260,2145,2145,2145,2145,100
20240221,144000,434236760,2150,2150,2150,2150,0
20240221,143900,434236760,2150,2150,2150,2150,220
20240221,143800,433763760,2155,2145,2155,2140,221
20240221,143700,433289700,2155,2145,2155,2145,328
20240221,143600,432586130,2155,2155,2155,2155,8
20240221,143500,432568890,2145,2145,2145,2145,0
20240221,143400,432568890,2145,2145,2145,2145,26
20240221,143300,432513120,2140,2145,2145,2140,1002
20240221,143200,430363835,2145,2145,2145,2145,97
20240221,143100,430155770,2140,2145,2145,2140,277
20240221,143000,429561990,2145,2145,2145,2145,150
20240221,142900,429240240,2145,2145,2145,2145,1
20240221,142800,429238095,2145,2145,2145,2145,1
20240221,142700,429235950,2145,2145,2145,2140,102
20240221,142600,429017660,2140,2140,2140,2140,1781
20240221,142500,425206320,2145,2145,2145,2145,5
20240221,142400,425195595,2145,2145,2145,2145,100
20240221,142300,424981095,2145,2145,2145,2145,0
20240221,142200,424981095,2145,2140,2145,2140,8
20240221,142100,424963950,2145,2145,2145,2145,526
20240221,142000,423835680,2145,2145,2145,2140,1038
20240221,141900,421614170,2140,2140,2140,2140,20
20240221,141800,421571370,2145,2145,2145,2145,20
20240221,141700,421528470,2145,2145,2145,2145,2276
20240221,141600,416646450,2145,2140,2145,2135,3269
20240221,141500,409660980,2160,2160,2160,2160,0
20240221,141400,409660980,2160,2145,2160,2140,4018
20240221,141300,401060975,2160,2160,2160,2160,467
20240221,141200,400052255,2145,2160,2165,2145,5332
20240221,141100,388609670,2160,2160,2160,2160,2
20240221,141000,388605350,2150,2150,2150,2150,0
20240221,140900,388605350,2150,2150,2150,2150,200
20240221,140800,388175350,2160,2160,2160,2160,0
20240221,140700,388175350,2160,2160,2160,2160,0
20240221,140600,388175350,2160,2160,2160,2160,10
20240221,140500,388153750,2160,2160,2160,2160,1
20240221,140400,388151590,2160,2160,2160,2160,0
20240221,140300,388151590,2160,2160,2160,2160,0
20240221,140200,388151590,2160,2160,2160,2160,20
20240221,140100,388108390,2160,2150,2160,2150,540
20240221,140000,386946880,2165,2165,2165,2165,2
20240221,135900,386942550,2165,2165,2165,2165,0
20240221,135800,386942550,2165,2165,2165,2150,1045
20240221,135700,384695125,2165,2160,2165,2160,10
20240221,135600,384673500,2165,2165,2165,2165,1
20240221,135500,384671335,2150,2150,2150,2150,1339
20240221,135400,381792485,2155,2155,2155,2155,1301
20240221,135300,378988830,2155,2155,2155,2155,1001
20240221,135200,376831675,2155,2155,2155,2155,0
20240221,135100,376831675,2155,2155,2155,2155,0
20240221,135000,376831675,2155,2155,2155,2155,1
20240221,134900,376829520,2155,2155,2155,2155,0
20240221,134800,376829520,2155,2160,2160,2155,457
20240221,134700,375844255,2160,2160,2160,2160,1
20240221,134600,375842095,2165,2165,2165,2165,0
20240221,134500,375842095,2165,2165,2165,2165,0
20240221,134400,375842095,2165,2165,2165,2165,0
20240221,134300,375842095,2165,2165,2165,2165,0
20240221,134200,375842095,2165,2165,2165,2165,2
20240221,134100,375837765,2165,2165,2165,2165,0
20240221,134000,375837765,2165,2165,2165,2165,462
20240221,133900,374837535,2165,2165,2165,2165,17
20240221,133800,374800730,2165,2165,2165,2165,5
20240221,133700,374789905,2160,2160,2160,2160,13
20240221,133600,374761825,2160,2160,2160,2160,14
20240221,133500,374731585,2160,2160,2160,2160,348
20240221,133400,373979905,2160,2160,2160,2160,33
20240221,133300,373908625,2160,2160,2160,2160,0
20240221,133200,373908625,2160,2160,2160,2160,2000
20240221,133100,369588625,2160,2160,2160,2160,0
20240221,133000,369588625,2160,2160,2160,2160,0
20240221,132900,369588625,2160,2160,2160,2160,291
20240221,132800,368960065,2160,2160,2160,2160,1
20240221,132700,368957905,2155,2155,2155,2155,0
20240221,132600,368957905,2155,2160,2165,2155,32
20240221,132500,368888770,2160,2155,2160,2155,17
20240221,132400,368852130,2155,2155,2155,2155,106
20240221,132300,368623700,2155,2155,2155,2155,25
20240221,132200,368569825,2155,2155,2155,2155,21
20240221,132100,368524570,2155,2155,2155,2155,1832
20240221,132000,364576610,2155,2155,2155,2155,500
20240221,131900,363499110,2165,2165,2165,2165,100
20240221,131800,363282610,2165,2165,2165,2165,0
20240221,131700,363282610,2165,2165,2165,2165,0
20240221,131600,363282610,2165,2160,2165,2160,51
20240221,131500,363172445,2160,2160,2160,2160,50
20240221,131400,363064445,2160,2165,2165,2155,110
20240221,131300,362827045,2165,2165,2165,2165,0
20240221,131200,362827045,2165,2165,2165,2165,0
20240221,131100,362827045,2165,2165,2165,2165,1
20240221,131000,362824880,2170,2155,2170,2155,30
20240221,130900,362760185,2155,2155,2155,2155,600
20240221,130800,361467185,2155,2150,2155,2150,810
20240221,130700,359721685,2150,2150,2150,2150,0
20240221,130600,359721685,2150,2150,2150,2150,1500
20240221,130500,356496685,2160,2150,2160,2150,262
20240221,130400,355933165,2150,2160,2160,2150,636
20240221,130300,354564655,2160,2155,2160,2155,840
20240221,130200,352752505,2160,2155,2160,2155,332
20240221,130100,352037040,2155,2155,2155,2155,1
20240221,130000,352034885,2160,2160,2160,2160,1
20240221,125900,352032725,2155,2160,2160,2155,2
20240221,125800,352028410,2160,2160,2160,2160,0
20240221,125700,352028410,2160,2160,2160,2160,30
20240221,125600,351963610,2160,2160,2160,2150,10393
20240221,125500,329610910,2160,2160,2160,2155,1427
20240221,125400,326533040,2155,2175,2175,2155,10517
20240221,125300,303849920,2165,2165,2165,2165,4193
20240221,125200,294772075,2165,2165,2165,2165,36
20240221,125100,294694135,2170,2170,2170,2170,0
20240221,125000,294694135,2170,2170,2170,2170,75
20240221,124900,294531385,2170,2165,2170,2165,400
20240221,124800,293664885,2170,2170,2170,2170,2102
20240221,124700,289103545,2165,2170,2170,2165,248
20240221,124600,288565760,2170,2170,2170,2170,698
20240221,124500,287051100,2170,2170,2170,2170,6
20240221,124400,287038080,2180,2180,2180,2180,50
20240221,124300,286929080,2180,2180,2180,2180,3
20240221,124200,286922540,2170,2170,2170,2170,0
20240221,124100,286922540,2170,2180,2180,2170,1000
20240221,124000,284752530,2180,2180,2180,2180,0
20240221,123900,284752530,2180,2180,2180,2180,0
20240221,123800,284752530,2180,2180,2180,2180,0
20240221,123700,284752530,2180,2180,2180,2180,0
20240221,123600,284752530,2180,2180,2180,2180,0
20240221,123500,284752530,2180,2180,2180,2180,0
20240221,123400,284752530,2180,2170,2180,2170,40
20240221,123300,284665350,2170,2170,2170,2170,0
20240221,123200,284665350,2170,2170,2170,2170,100
20240221,123100,284448350,2185,2185,2185,2185,0
20240221,123000,284448350,2185,2185,2185,2185,0
20240221,122900,284448350,2185,2185,2185,2185,0
20240221,122800,284448350,2185,2185,2185,2185,0
20240221,122700,284448350,2185,2180,2185,2175,3382
20240221,122600,277066420,2170,2170,2170,2170,1
20240221,122500,277064250,2165,2165,2165,2165,0
20240221,122400,277064250,2165,2170,2170,2165,703
20240221,122300,275539505,2180,2180,2180,2180,0
20240221,122200,275539505,2180,2180,2180,2180,1
20240221,122100,275537325,2165,2165,2165,2165,52
20240221,122000,275424745,2185,2185,2185,2185,0
20240221,121900,275424745,2185,2165,2185,2165,151
20240221,121800,275097810,2170,2170,2170,2170,331
20240221,121700,274379540,2170,2170,2170,2170,0
20240221,121600,274379540,2170,2170,2170,2170,1118
20240221,121500,271953480,2170,2170,2170,2170,0
20240221,121400,271953480,2170,2170,2170,2170,155
20240221,121300,271617130,2190,2190,2190,2190,0
20240221,121200,271617130,2190,2195,2195,2190,218
20240221,121100,271139340,2200,2190,2200,2190,2000
20240221,121000,266743760,2195,2175,2195,2175,3888
20240221,120900,258234000,2175,2170,2175,2170,2000
20240221,120800,253884095,2165,2165,2165,2165,10
20240221,120700,253862445,2165,2165,2165,2165,0
20240221,120600,253862445,2165,2165,2165,2165,30
20240221,120500,253797495,2170,2170,2170,2170,40
20240221,120400,253710695,2170,2170,2170,2170,1
20240221,120300,253708525,2165,2165,2165,2165,1000
20240221,120200,251543525,2165,2165,2165,2165,0
20240221,120100,251543525,2165,2165,2165,2165,0
20240221,120000,251543525,2165,2165,2165,2165,0
20240221,115900,251543525,2165,2165,2165,2165,1
20240221,115800,251541360,2165,2165,2165,2165,0
20240221,115700,251541360,2165,2165,2165,2165,0
20240221,115600,251541360,2165,2165,2165,2165,10
20240221,115500,251519710,2165,2165,2165,2165,38
20240221,115400,251437440,2165,2165,2165,2165,0
20240221,115300,251437440,2165,2165,2165,2165,0
20240221,115200,251437440,2165,2165,2165,2165,500
20240221,115100,250354940,2170,2170,2170,2170,0
20240221,115000,250354940,2170,2170,2170,2170,0
20240221,114900,250354940,2170,2170,2170,2170,0
20240221,114800,250354940,2170,2170,2170,2170,0
20240221,114700,250354940,2170,2170,2170,2170,10
20240221,114600,250333240,2165,2165,2165,2165,200
20240221,114500,249900240,2165,2165,2165,2165,1
20240221,114400,249898075,2165,2165,2165,2165,0
20240221,114300,249898075,2165,2165,2165,2165,2
20240221,114200,249893745,2170,2165,2170,2165,2114
20240221,114100,245316435,2170,2170,2170,2170,0
20240221,114000,245316435,2170,2170,2170,2170,52
20240221,113900,245203595,2165,2165,2165,2165,0
20240221,113800,245203595,2165,2165,2165,2165,20
20240221,113700,245160295,2165,2170,2170,2165,34
20240221,113600,245086680,2170,2170,2170,2170,1
20240221,113500,245084510,2170,2170,2170,2170,30
20240221,113400,245019410,2170,2170,2170,2170,9
20240221,113300,244999880,2170,2170,2170,2170,7
20240221,113200,244984690,2170,2170,2170,2170,76
20240221,113100,244819770,2175,2175,2175,2175,0
20240221,113000,244819770,2175,2175,2175,2175,0
20240221,112900,244819770,2175,2170,2175,2165,405
20240221,112800,243942795,2170,2170,2170,2170,0
20240221,112700,243942795,2170,2170,2170,2170,80
20240221,112600,243769195,2175,2175,2175,2175,11
20240221,112500,243745270,2180,2180,2180,2180,0
20240221,112400,243745270,2180,2180,2180,2180,1
20240221,112300,243743090,2170,2170,2170,2170,0
20240221,112200,243743090,2170,2170,2170,2170,161
20240221,112100,243393720,2170,2170,2170,2165,211
20240221,112000,242936825,2185,2165,2185,2165,6967
20240221,111900,227835970,2185,2185,2185,2165,1598
20240221,111800,224368630,2170,2170,2170,2170,414
20240221,111700,223470250,2170,2175,2185,2170,358
20240221,111600,222693350,2190,2170,2190,2170,351
20240221,111500,221931660,2190,2190,2190,2190,1
20240221,111400,221929470,2170,2190,2190,2170,1169
20240221,111300,219369940,2190,2190,2190,2190,1
20240221,111200,219367750,2185,2185,2185,2185,250
20240221,111100,218821500,2185,2185,2185,2185,0
20240221,111000,218821500,2185,2185,2185,2185,1280
20240221,110900,216024700,2185,2185,2185,2170,2991
20240221,110800,209533465,2185,2185,2185,2185,100
20240221,110700,209314965,2170,2175,2175,2170,4265
20240221,110600,200047850,2180,2180,2180,2180,0
20240221,110500,200047850,2180,2180,2180,2180,1
20240221,110400,200045670,2185,2185,2185,2185,0
20240221,110300,200045670,2185,2180,2185,2180,23
20240221,110200,199995480,2180,2180,2180,2180,557
20240221,110100,198781220,2180,2180,2180,2180,14
20240221,110000,198750700,2180,2180,2180,2180,4
20240221,105900,198741980,2180,2180,2180,2180,1
20240221,105800,198739800,2185,2185,2185,2185,5
20240221,105700,198728875,2180,2180,2180,2180,2001
20240221,105600,194366695,2185,2185,2185,2185,3
20240221,105500,194360140,2185,2185,2185,2185,0
20240221,105400,194360140,2185,2185,2185,2185,0
20240221,105300,194360140,2185,2185,2185,2185,0
20240221,105200,194360140,2185,2185,2185,2185,0
20240221,105100,194360140,2185,2190,2190,2185,51
20240221,105000,194248700,2190,2190,2190,2185,924
20240221,104900,192225300,2190,2190,2190,2190,0
20240221,104800,192225300,2190,2190,2190,2190,0
20240221,104700,192225300,2190,2190,2190,2190,0
20240221,104600,192225300,2190,2190,2190,2190,2786
20240221,104500,186123960,2190,2185,2190,2185,652
20240221,104400,184699280,2180,2185,2185,2180,25
20240221,104300,184644775,2180,2180,2180,2180,281
20240221,104200,184032195,2170,2175,2175,2170,210
20240221,104100,183576340,2170,2170,2170,2170,2
20240221,104000,183572000,2180,2180,2180,2180,1
20240221,103900,183569820,2175,2175,2175,2175,2000
20240221,103800,179219820,2175,2175,2175,2175,68
20240221,103700,179071920,2180,2180,2180,2180,5
20240221,103600,179061020,2180,2180,2180,2180,726
20240221,103500,177478340,2180,2180,2180,2180,5
20240221,103400,177467440,2170,2175,2175,2170,3
20240221,103300,177460925,2170,2175,2175,2170,20
20240221,103200,177417520,2180,2180,2180,2180,0
20240221,103100,177417520,2180,2175,2180,2175,1368
20240221,103000,174438565,2175,2175,2175,2175,204
20240221,102900,173994865,2175,2175,2175,2175,449
20240221,102800,173018290,2175,2175,2175,2175,0
20240221,102700,173018290,2175,2175,2175,2175,94
20240221,102600,172813840,2175,2170,2175,2170,2007
20240221,102500,168448660,2175,2175,2175,2175,2
20240221,102400,168444310,2180,2180,2180,2180,50
20240221,102300,168335310,2180,2180,2180,2170,251
20240221,102200,167789625,2170,2170,2170,2170,0
20240221,102100,167789625,2170,2170,2170,2170,0
20240221,102000,167789625,2170,2170,2170,2170,0
20240221,101900,167789625,2170,2170,2170,2170,0
20240221,101800,167789625,2170,2170,2170,2170,0
20240221,101700,167789625,2170,2170,2170,2170,449
20240221,101600,166815295,2170,2170,2170,2170,0
20240221,101500,166815295,2170,2170,2170,2165,2253
20240221,101400,161935255,2170,2175,2175,2170,70
20240221,101300,161783350,2170,2170,2170,2170,1500
20240221,101200,158528350,2170,2170,2170,2170,0
20240221,101100,158528350,2170,2170,2170,2170,0
20240221,101000,158528350,2170,2170,2170,2170,0
20240221,100900,158528350,2170,2180,2180,2170,465
20240221,100800,157519290,2170,2170,2170,2170,0
20240221,100700,157519290,2170,2170,2170,2170,672
20240221,100600,156061050,2170,2180,2180,2165,3022
20240221,100500,149511375,2180,2180,2180,2180,0
20240221,100400,149511375,2180,2180,2180,2180,0
20240221,100300,149511375,2180,2180,2180,2170,205
20240221,100200,149064510,2175,2175,2175,2175,0
20240221,100100,149064510,2175,2180,2180,2175,1270
20240221,100000,146297260,2180,2180,2180,2175,5
20240221,095900,146286370,2180,2180,2180,2180,5300
20240221,095800,134732370,2180,2180,2180,2180,1100
20240221,095700,132334370,2180,2180,2180,2180,1
20240221,095600,132332190,2165,2165,2180,2165,371
20240221,095500,131528760,2180,2175,2180,2175,1117
20240221,095400,129099275,2170,2170,2170,2170,254
20240221,095300,128548095,2170,2165,2170,2165,151
20240221,095200,128221175,2170,2170,2170,2170,92
20240221,095100,128021535,2170,2170,2170,2170,0
20240221,095000,128021535,2170,2170,2170,2170,21
20240221,094900,127975965,2170,2170,2170,2155,5096
20240221,094800,116977270,2160,2160,2160,2160,0
20240221,094700,116977270,2160,2165,2165,2160,545
20240221,094600,115797495,2160,2165,2165,2160,2000
20240221,094500,111477445,2160,2160,2160,2160,500
20240221,094400,110397445,2160,2160,2160,2160,500
20240221,094300,109317445,2165,2165,2165,2165,564
20240221,094200,108096385,2170,2170,2170,2170,5
20240221,094100,108085535,2175,2175,2175,2175,0
20240221,094000,108085535,2175,2175,2175,2175,1
20240221,093900,108083360,2175,2175,2175,2175,30
20240221,093800,108018110,2175,2175,2175,2175,1
20240221,093700,108015935,2160,2165,2165,2155,6311
20240221,093600,94367850,2165,2165,2165,2165,0
20240221,093500,94367850,2165,2170,2170,2165,2500
20240221,093400,88954905,2170,2175,2175,2170,241
20240221,093300,88431930,2180,2180,2180,2180,0
20240221,093200,88431930,2180,2180,2180,2180,0
20240221,093100,88431930,2180,2180,2180,2180,1
20240221,093000,88429750,2170,2170,2170,2170,479
20240221,092900,87390320,2170,2170,2170,2165,233
20240221,092800,86885860,2170,2165,2170,2165,578
20240221,092700,85634475,2170,2175,2175,2170,1020
20240221,092600,83416100,2180,2180,2180,2170,988
20240221,092500,81271930,2170,2175,2180,2170,505
20240221,092400,80175030,2180,2180,2180,2170,207
20240221,092300,79725770,2185,2185,2185,2185,1000
20240221,092200,77540770,2185,2185,2185,2185,1
20240221,092100,77538585,2180,2180,2185,2175,1015
20240221,092000,75326890,2180,2175,2185,2175,2402
20240221,091900,70087655,2180,2180,2180,2175,553
20240221,091800,68884870,2180,2185,2185,2180,294
20240221,091700,68242735,2180,2175,2180,2175,506
20240221,091600,67139685,2175,2175,2180,2175,4036
20240221,091500,58361220,2180,2180,2180,2180,0
20240221,091400,58361220,2180,2175,2180,2175,4
20240221,091300,58352505,2180,2175,2180,2175,61
20240221,091200,58219780,2170,2165,2170,2165,2050
20240221,091100,53771780,2165,2165,2165,2165,6
20240221,091000,53758790,2165,2170,2170,2165,6
20240221,090900,53745775,2160,2165,2170,2155,4290
20240221,090800,44491955,2160,2160,2165,2160,2761
20240221,090700,38528190,2160,2165,2165,2160,293
20240221,090600,37894845,2165,2160,2165,2150,4134
20240221,090500,29000300,2160,2155,2160,2150,1993
20240221,090400,24713290,2160,2155,2160,2155,423
20240221,090300,23801205,2155,2165,2165,2130,2015
20240221,090200,19485520,2170,2165,2170,2160,4236
20240221,090100,10320380,2165,2190,2190,2165,1240
20240221,090000,7630355,2175,2190,2190,2175,3492