KissMeData/014580/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185900,2490976260,6170,6170,6170,6170,12290
20240221,185800,2490976260,6170,6170,6170,6170,0
20240221,185700,2490976260,6170,6170,6170,6170,0
20240221,185600,2490976260,6170,6170,6170,6170,0
20240221,185500,2490976260,6170,6170,6170,6170,0
20240221,185400,2490976260,6170,6170,6170,6170,0
20240221,185300,2490976260,6170,6170,6170,6170,0
20240221,185200,2490976260,6170,6170,6170,6170,0
20240221,185100,2490976260,6170,6170,6170,6170,0
20240221,185000,2490976260,6170,6170,6170,6170,0
20240221,184900,2490976260,6170,6170,6170,6170,0
20240221,184800,2490976260,6170,6170,6170,6170,0
20240221,184700,2490976260,6170,6170,6170,6170,0
20240221,184600,2490976260,6170,6170,6170,6170,0
20240221,184500,2490976260,6170,6170,6170,6170,0
20240221,184400,2490976260,6170,6170,6170,6170,0
20240221,184300,2490976260,6170,6170,6170,6170,0
20240221,184200,2490976260,6170,6170,6170,6170,0
20240221,184100,2490976260,6170,6170,6170,6170,0
20240221,184000,2490976260,6170,6170,6170,6170,0
20240221,183900,2490976260,6170,6170,6170,6170,0
20240221,183800,2490976260,6170,6170,6170,6170,0
20240221,183700,2490976260,6170,6170,6170,6170,0
20240221,183600,2490976260,6170,6170,6170,6170,0
20240221,183500,2490976260,6170,6170,6170,6170,0
20240221,183400,2490976260,6170,6170,6170,6170,0
20240221,183300,2490976260,6170,6170,6170,6170,0
20240221,183200,2490976260,6170,6170,6170,6170,0
20240221,183100,2490976260,6170,6170,6170,6170,0
20240221,183000,2490976260,6170,6170,6170,6170,0
20240221,182900,2490976260,6170,6170,6170,6170,12290
20240221,182800,2490976260,6170,6170,6170,6170,0
20240221,182700,2490976260,6170,6170,6170,6170,0
20240221,182600,2490976260,6170,6170,6170,6170,0
20240221,182500,2490976260,6170,6170,6170,6170,0
20240221,182400,2490976260,6170,6170,6170,6170,0
20240221,182300,2490976260,6170,6170,6170,6170,0
20240221,182200,2490976260,6170,6170,6170,6170,0
20240221,182100,2490976260,6170,6170,6170,6170,0
20240221,182000,2490976260,6170,6170,6170,6170,0
20240221,181900,2490976260,6170,6170,6170,6170,0
20240221,181800,2490976260,6170,6170,6170,6170,0
20240221,181700,2490976260,6170,6170,6170,6170,0
20240221,181600,2490976260,6170,6170,6170,6170,0
20240221,181500,2490976260,6170,6170,6170,6170,0
20240221,181400,2490976260,6170,6170,6170,6170,0
20240221,181300,2490976260,6170,6170,6170,6170,0
20240221,181200,2490976260,6170,6170,6170,6170,0
20240221,181100,2490976260,6170,6170,6170,6170,0
20240221,181000,2490976260,6170,6170,6170,6170,0
20240221,180900,2490976260,6170,6170,6170,6170,0
20240221,180800,2490976260,6170,6170,6170,6170,0
20240221,180700,2490976260,6170,6170,6170,6170,0
20240221,180600,2490976260,6170,6170,6170,6170,0
20240221,180500,2490976260,6170,6170,6170,6170,0
20240221,180400,2490976260,6170,6170,6170,6170,0
20240221,180300,2490976260,6170,6170,6170,6170,0
20240221,180200,2490976260,6170,6170,6170,6170,0
20240221,180100,2490976260,6170,6170,6170,6170,0
20240221,180000,2490976260,6170,6170,6170,6170,0
20240221,175900,2490976260,6170,6170,6170,6170,12290
20240221,175800,2490976260,6170,6170,6170,6170,0
20240221,175700,2490976260,6170,6170,6170,6170,0
20240221,175600,2490976260,6170,6170,6170,6170,0
20240221,175500,2490976260,6170,6170,6170,6170,0
20240221,175400,2490976260,6170,6170,6170,6170,0
20240221,175300,2490976260,6170,6170,6170,6170,0
20240221,175200,2490976260,6170,6170,6170,6170,0
20240221,175100,2490976260,6170,6170,6170,6170,0
20240221,175000,2490976260,6170,6170,6170,6170,0
20240221,174900,2490976260,6170,6170,6170,6170,0
20240221,174800,2490976260,6170,6170,6170,6170,0
20240221,174700,2490976260,6170,6170,6170,6170,0
20240221,174600,2490976260,6170,6170,6170,6170,0
20240221,174500,2490976260,6170,6170,6170,6170,0
20240221,174400,2490976260,6170,6170,6170,6170,0
20240221,174300,2490976260,6170,6170,6170,6170,0
20240221,174200,2490976260,6170,6170,6170,6170,0
20240221,174100,2490976260,6170,6170,6170,6170,0
20240221,174000,2490976260,6170,6170,6170,6170,0
20240221,173900,2490976260,6170,6170,6170,6170,0
20240221,173800,2490976260,6170,6170,6170,6170,0
20240221,173700,2490976260,6170,6170,6170,6170,0
20240221,173600,2490976260,6170,6170,6170,6170,0
20240221,173500,2490976260,6170,6170,6170,6170,0
20240221,173400,2490976260,6170,6170,6170,6170,0
20240221,173300,2490976260,6170,6170,6170,6170,0
20240221,173200,2490976260,6170,6170,6170,6170,0
20240221,173100,2490976260,6170,6170,6170,6170,0
20240221,173000,2490976260,6170,6170,6170,6170,0
20240221,172900,2490976260,6170,6170,6170,6170,12290
20240221,172800,2490976260,6170,6170,6170,6170,0
20240221,172700,2490976260,6170,6170,6170,6170,0
20240221,172600,2490976260,6170,6170,6170,6170,0
20240221,172500,2490976260,6170,6170,6170,6170,0
20240221,172400,2490976260,6170,6170,6170,6170,0
20240221,172300,2490976260,6170,6170,6170,6170,0
20240221,172200,2490976260,6170,6170,6170,6170,0
20240221,172100,2490976260,6170,6170,6170,6170,0
20240221,172000,2490976260,6170,6170,6170,6170,0
20240221,171900,2490976260,6170,6170,6170,6170,0
20240221,171800,2490976260,6170,6170,6170,6170,0
20240221,171700,2490976260,6170,6170,6170,6170,0
20240221,171600,2490976260,6170,6170,6170,6170,0
20240221,171500,2490976260,6170,6170,6170,6170,0
20240221,171400,2490976260,6170,6170,6170,6170,0
20240221,171300,2490976260,6170,6170,6170,6170,0
20240221,171200,2490976260,6170,6170,6170,6170,0
20240221,171100,2490976260,6170,6170,6170,6170,0
20240221,171000,2490976260,6170,6170,6170,6170,0
20240221,170900,2490976260,6170,6170,6170,6170,0
20240221,170800,2490976260,6170,6170,6170,6170,0
20240221,170700,2490976260,6170,6170,6170,6170,0
20240221,170600,2490976260,6170,6170,6170,6170,0
20240221,170500,2490976260,6170,6170,6170,6170,0
20240221,170400,2490976260,6170,6170,6170,6170,0
20240221,170300,2490976260,6170,6170,6170,6170,0
20240221,170200,2490976260,6170,6170,6170,6170,0
20240221,170100,2490976260,6170,6170,6170,6170,0
20240221,170000,2490976260,6170,6170,6170,6170,0
20240221,165900,2490976260,6170,6170,6170,6170,12290
20240221,165800,2490976260,6170,6170,6170,6170,0
20240221,165700,2490976260,6170,6170,6170,6170,0
20240221,165600,2490976260,6170,6170,6170,6170,0
20240221,165500,2490976260,6170,6170,6170,6170,0
20240221,165400,2490976260,6170,6170,6170,6170,0
20240221,165300,2490976260,6170,6170,6170,6170,0
20240221,165200,2490976260,6170,6170,6170,6170,0
20240221,165100,2490976260,6170,6170,6170,6170,0
20240221,165000,2490976260,6170,6170,6170,6170,0
20240221,164900,2490976260,6170,6170,6170,6170,0
20240221,164800,2490976260,6170,6170,6170,6170,0
20240221,164700,2490976260,6170,6170,6170,6170,0
20240221,164600,2490976260,6170,6170,6170,6170,0
20240221,164500,2490976260,6170,6170,6170,6170,0
20240221,164400,2490976260,6170,6170,6170,6170,0
20240221,164300,2490976260,6170,6170,6170,6170,0
20240221,164200,2490976260,6170,6170,6170,6170,0
20240221,164100,2490976260,6170,6170,6170,6170,0
20240221,164000,2490976260,6170,6170,6170,6170,0
20240221,163900,2490976260,6170,6170,6170,6170,0
20240221,163800,2490976260,6170,6170,6170,6170,0
20240221,163700,2490976260,6170,6170,6170,6170,0
20240221,163600,2490976260,6170,6170,6170,6170,0
20240221,163500,2490976260,6170,6170,6170,6170,0
20240221,163400,2490976260,6170,6170,6170,6170,0
20240221,163300,2490976260,6170,6170,6170,6170,0
20240221,163200,2490976260,6170,6170,6170,6170,0
20240221,163100,2490976260,6170,6170,6170,6170,0
20240221,163000,2490976260,6170,6170,6170,6170,0
20240221,162900,2490976260,6170,6170,6170,6170,12290
20240221,162800,2490976260,6170,6170,6170,6170,0
20240221,162700,2490976260,6170,6170,6170,6170,0
20240221,162600,2490976260,6170,6170,6170,6170,0
20240221,162500,2490976260,6170,6170,6170,6170,0
20240221,162400,2490976260,6170,6170,6170,6170,0
20240221,162300,2490976260,6170,6170,6170,6170,0
20240221,162200,2490976260,6170,6170,6170,6170,0
20240221,162100,2490976260,6170,6170,6170,6170,0
20240221,162000,2490976260,6170,6170,6170,6170,0
20240221,161900,2490976260,6170,6170,6170,6170,0
20240221,161800,2490976260,6170,6170,6170,6170,0
20240221,161700,2490976260,6170,6170,6170,6170,0
20240221,161600,2490976260,6170,6170,6170,6170,0
20240221,161500,2490976260,6170,6170,6170,6170,0
20240221,161400,2490976260,6170,6170,6170,6170,0
20240221,161300,2490976260,6170,6170,6170,6170,0
20240221,161200,2490976260,6170,6170,6170,6170,0
20240221,161100,2490976260,6170,6170,6170,6170,0
20240221,161000,2490976260,6170,6170,6170,6170,0
20240221,160900,2490976260,6170,6170,6170,6170,0
20240221,160800,2490976260,6170,6170,6170,6170,0
20240221,160700,2490976260,6170,6170,6170,6170,0
20240221,160600,2490976260,6170,6170,6170,6170,0
20240221,160500,2490976260,6170,6170,6170,6170,0
20240221,160400,2490976260,6170,6170,6170,6170,0
20240221,160300,2490976260,6170,6170,6170,6170,0
20240221,160200,2490976260,6170,6170,6170,6170,0
20240221,160100,2490976260,6170,6170,6170,6170,0
20240221,160000,2490976260,6170,6170,6170,6170,0
20240221,155900,2490976260,6170,6170,6170,6170,12290
20240221,155800,2490976260,6170,6170,6170,6170,0
20240221,155700,2490976260,6170,6170,6170,6170,0
20240221,155600,2490976260,6170,6170,6170,6170,0
20240221,155500,2490976260,6170,6170,6170,6170,0
20240221,155400,2490976260,6170,6170,6170,6170,0
20240221,155300,2490976260,6170,6170,6170,6170,0
20240221,155200,2490976260,6170,6170,6170,6170,0
20240221,155100,2490976260,6170,6170,6170,6170,0
20240221,155000,2490976260,6170,6170,6170,6170,0
20240221,154900,2490976260,6170,6170,6170,6170,0
20240221,154800,2490976260,6170,6170,6170,6170,0
20240221,154700,2490976260,6170,6170,6170,6170,0
20240221,154600,2490976260,6170,6170,6170,6170,0
20240221,154500,2490976260,6170,6170,6170,6170,0
20240221,154400,2490976260,6170,6170,6170,6170,0
20240221,154300,2490976260,6170,6170,6170,6170,0
20240221,154200,2490976260,6170,6170,6170,6170,0
20240221,154100,2490976260,6170,6170,6170,6170,0
20240221,154000,2490976260,6170,6170,6170,6170,0
20240221,153900,2490976260,6170,6170,6170,6170,0
20240221,153800,2490976260,6170,6170,6170,6170,0
20240221,153700,2490976260,6170,6170,6170,6170,0
20240221,153600,2490976260,6170,6170,6170,6170,0
20240221,153500,2490976260,6170,6170,6170,6170,0
20240221,153400,2490976260,6170,6170,6170,6170,0
20240221,153300,2490976260,6170,6170,6170,6170,0
20240221,153200,2490976260,6170,6170,6170,6170,0
20240221,153100,2490976260,6170,6170,6170,6170,0
20240221,153000,2490976260,6170,6170,6170,6170,12290
20240221,152900,2415146960,6180,6180,6180,6180,0
20240221,152800,2415146960,6180,6180,6180,6180,0
20240221,152700,2415146960,6180,6180,6180,6180,0
20240221,152600,2415146960,6180,6180,6180,6180,0
20240221,152500,2415146960,6180,6180,6180,6180,0
20240221,152400,2415146960,6180,6180,6180,6180,0
20240221,152300,2415146960,6180,6180,6180,6180,0
20240221,152200,2415146960,6180,6180,6180,6180,0
20240221,152100,2415146960,6180,6180,6180,6180,0
20240221,152000,2415146960,6180,6180,6180,6180,0
20240221,151900,2415146960,6180,6180,6180,6170,2281
20240221,151800,2401061520,6180,6180,6190,6170,10399
20240221,151700,2336833290,6180,6190,6200,6180,2166
20240221,151600,2323446900,6200,6190,6200,6190,793
20240221,151500,2318535000,6180,6190,6190,6180,1062
20240221,151400,2311965310,6190,6190,6190,6190,931
20240221,151300,2306202420,6190,6190,6190,6190,82
20240221,151200,2305694840,6200,6210,6210,6180,1203
20240221,151100,2298255150,6210,6200,6210,6180,5502
20240221,151000,2264209110,6220,6200,6220,6190,702
20240221,150900,2259861670,6190,6190,6220,6190,2236
20240221,150800,2245970310,6190,6220,6220,6190,3001
20240221,150700,2227394090,6190,6200,6200,6190,283
20240221,150600,2225641040,6200,6200,6200,6200,288
20240221,150500,2223855440,6220,6200,6220,6200,42
20240221,150400,2223594220,6220,6200,6220,6200,419
20240221,150300,2220996390,6190,6190,6190,6190,511
20240221,150200,2217833300,6190,6190,6190,6190,0
20240221,150100,2217833300,6190,6210,6220,6190,536
20240221,150000,2214504740,6190,6200,6210,6190,346
20240221,145900,2212361910,6200,6190,6200,6190,116
20240221,145800,2211642820,6190,6190,6210,6190,5704
20240221,145700,2176335040,6190,6190,6200,6190,930
20240221,145600,2170569120,6190,6190,6210,6190,1012
20240221,145500,2164302810,6190,6190,6200,6180,2045
20240221,145400,2151624870,6190,6190,6200,6180,425
20240221,145300,2148995110,6190,6180,6190,6180,674
20240221,145200,2144825890,6190,6190,6190,6180,1092
20240221,145100,2138066420,6190,6180,6190,6180,371
20240221,145000,2135769950,6190,6200,6200,6180,252
20240221,144900,2134212180,6190,6190,6220,6190,780
20240221,144800,2129381920,6180,6190,6190,6180,6047
20240221,144700,2092009920,6190,6190,6200,6190,2364
20240221,144600,2077376210,6190,6200,6220,6190,262
20240221,144500,2075751390,6200,6190,6200,6190,95
20240221,144400,2075162410,6190,6190,6200,6190,2734
20240221,144300,2058225140,6190,6190,6200,6190,782
20240221,144200,2053383560,6190,6190,6200,6190,1361
20240221,144100,2044958130,6200,6200,6200,6190,2447
20240221,144000,2029791940,6200,6210,6210,6200,5558
20240221,143900,1995326090,6210,6220,6220,6210,2877
20240221,143800,1977459910,6220,6220,6230,6210,2731
20240221,143700,1960475270,6220,6230,6230,6220,1080
20240221,143600,1953753620,6230,6230,6230,6220,136
20240221,143500,1952906640,6230,6230,6240,6230,1211
20240221,143400,1945362010,6240,6250,6250,6230,67
20240221,143300,1944943920,6230,6230,6230,6230,1
20240221,143200,1944937690,6240,6230,6240,6230,350
20240221,143100,1942756180,6230,6250,6250,6230,793
20240221,143000,1937813780,6250,6230,6250,6230,623
20240221,142900,1933932470,6230,6230,6230,6220,1208
20240221,142800,1926406850,6230,6230,6230,6230,1292
20240221,142700,1918357690,6220,6230,6230,6220,425
20240221,142600,1915712940,6220,6220,6220,6210,5779
20240221,142500,1879772650,6230,6240,6240,6220,7613
20240221,142400,1832310210,6240,6250,6270,6240,2675
20240221,142300,1815604850,6250,6270,6270,6250,9928
20240221,142200,1753487680,6260,6270,6270,6260,1411
20240221,142100,1744643950,6270,6250,6270,6250,4528
20240221,142000,1716342000,6250,6260,6270,6250,8617
20240221,141900,1662420850,6260,6280,6280,6260,10963
20240221,141800,1593665660,6290,6290,6300,6290,8523
20240221,141700,1540055450,6290,6300,6300,6280,2497
20240221,141600,1524343370,6300,6290,6300,6280,6049
20240221,141500,1486278480,6290,6300,6310,6290,7602
20240221,141400,1438374900,6310,6270,6310,6270,5714
20240221,141300,1402419390,6270,6300,6310,6270,11390
20240221,141200,1330812560,6310,6280,6330,6280,34980
20240221,141100,1110255710,6280,6250,6280,6250,7951
20240221,141000,1060435750,6260,6250,6260,6250,1161
20240221,140900,1053175860,6250,6240,6250,6240,1253
20240221,140800,1045346420,6250,6250,6250,6250,423
20240221,140700,1042702670,6250,6240,6250,6230,303
20240221,140600,1040811940,6240,6240,6240,6230,143
20240221,140500,1039919630,6230,6230,6230,6230,226
20240221,140400,1038511650,6230,6240,6240,6230,101
20240221,140300,1037881420,6240,6230,6240,6230,317
20240221,140200,1035904100,6230,6230,6230,6220,126
20240221,140100,1035119530,6230,6230,6230,6230,341
20240221,140000,1032995100,6230,6230,6230,6230,300
20240221,135900,1031126100,6230,6250,6250,6230,1102
20240221,135800,1024254390,6250,6240,6250,6240,79
20240221,135700,1023760780,6250,6240,6250,6240,2002
20240221,135600,1011254540,6250,6240,6250,6240,1272
20240221,135500,1003312240,6240,6250,6250,6240,1696
20240221,135400,992715520,6250,6210,6250,6200,8121
20240221,135300,942092820,6190,6190,6190,6190,2072
20240221,135200,929267140,6190,6190,6190,6190,0
20240221,135100,929267140,6190,6190,6190,6190,222
20240221,135000,927892960,6210,6210,6210,6210,0
20240221,134900,927892960,6210,6210,6210,6210,0
20240221,134800,927892960,6210,6210,6210,6210,1
20240221,134700,927886750,6200,6190,6200,6190,1962
20240221,134600,915740670,6200,6200,6200,6200,120
20240221,134500,914996670,6200,6200,6200,6200,1001
20240221,134400,908790470,6210,6210,6210,6210,0
20240221,134300,908790470,6210,6200,6210,6200,60
20240221,134200,908418370,6200,6200,6200,6200,0
20240221,134100,908418370,6200,6200,6200,6200,1410
20240221,134000,899676370,6200,6200,6200,6200,0
20240221,133900,899676370,6200,6200,6200,6200,200
20240221,133800,898436370,6200,6200,6200,6200,20
20240221,133700,898312370,6200,6200,6200,6200,299
20240221,133600,896458570,6200,6200,6200,6200,283
20240221,133500,894703970,6220,6220,6220,6220,0
20240221,133400,894703970,6220,6220,6220,6220,17
20240221,133300,894598230,6200,6210,6210,6200,1701
20240221,133200,884038230,6210,6200,6210,6200,676
20240221,133100,879840490,6210,6210,6210,6210,198
20240221,133000,878610910,6210,6210,6210,6210,46
20240221,132900,878325250,6210,6210,6210,6210,4
20240221,132800,878300410,6210,6210,6210,6210,59
20240221,132700,877934020,6220,6220,6220,6220,1
20240221,132600,877927800,6210,6210,6210,6210,19
20240221,132500,877809810,6210,6210,6210,6210,42
20240221,132400,877548990,6210,6210,6210,6210,34
20240221,132300,877337850,6210,6210,6210,6210,235
20240221,132200,875878500,6220,6220,6220,6220,50
20240221,132100,875567500,6220,6220,6220,6220,97
20240221,132000,874964160,6220,6220,6220,6220,0
20240221,131900,874964160,6220,6220,6220,6220,0
20240221,131800,874964160,6220,6220,6220,6220,6
20240221,131700,874926840,6220,6220,6220,6220,80
20240221,131600,874429240,6210,6210,6210,6210,0
20240221,131500,874429240,6210,6210,6210,6210,117
20240221,131400,873702670,6220,6220,6220,6220,301
20240221,131300,871830450,6210,6210,6210,6210,18
20240221,131200,871718670,6210,6210,6210,6210,11
20240221,131100,871650360,6200,6200,6200,6200,30
20240221,131000,871464360,6210,6210,6210,6210,0
20240221,130900,871464360,6210,6210,6210,6210,0
20240221,130800,871464360,6210,6210,6210,6210,225
20240221,130700,870067110,6210,6210,6210,6210,20
20240221,130600,869942910,6200,6200,6200,6200,0
20240221,130500,869942910,6200,6200,6200,6200,4
20240221,130400,869918110,6210,6210,6210,6210,844
20240221,130300,864676870,6210,6220,6220,6210,718
20240221,130200,860217090,6220,6220,6220,6220,31
20240221,130100,860024270,6220,6220,6220,6220,33
20240221,130000,859819010,6220,6220,6220,6220,562
20240221,125900,856323370,6220,6220,6220,6220,0
20240221,125800,856323370,6220,6220,6220,6220,0
20240221,125700,856323370,6220,6220,6220,6220,410
20240221,125600,853773170,6220,6210,6220,6210,273
20240221,125500,852077440,6210,6210,6210,6210,15
20240221,125400,851984290,6210,6210,6210,6210,450
20240221,125300,849189790,6210,6210,6210,6210,14
20240221,125200,849102850,6210,6200,6220,6200,283
20240221,125100,847344910,6200,6220,6220,6200,237
20240221,125000,845870910,6190,6200,6220,6190,2007
20240221,124900,833407450,6200,6210,6210,6200,558
20240221,124800,829946750,6200,6200,6210,6200,1200
20240221,124700,822501750,6200,6200,6200,6200,0
20240221,124600,822501750,6200,6200,6200,6200,5
20240221,124500,822470750,6210,6210,6210,6210,0
20240221,124400,822470750,6210,6210,6220,6210,567
20240221,124300,818944670,6220,6210,6220,6210,73
20240221,124200,818490940,6210,6200,6210,6200,127
20240221,124100,817703530,6210,6210,6210,6210,100
20240221,124000,817082530,6210,6210,6210,6210,268
20240221,123900,815418250,6210,6210,6210,6210,0
20240221,123800,815418250,6210,6210,6210,6210,205
20240221,123700,814145200,6210,6210,6210,6210,1247
20240221,123600,806401330,6200,6200,6200,6200,1
20240221,123500,806395130,6210,6200,6210,6200,79
20240221,123400,805905140,6200,6200,6200,6200,60
20240221,123300,805533140,6200,6200,6200,6200,28
20240221,123200,805359540,6200,6200,6200,6200,6104
20240221,123100,767514740,6200,6200,6200,6200,539
20240221,123000,764172940,6190,6190,6200,6190,597
20240221,122900,760477480,6190,6200,6200,6190,19
20240221,122800,760359770,6190,6190,6190,6190,100
20240221,122700,759740770,6190,6180,6190,6180,55
20240221,122600,759400720,6180,6180,6180,6180,59
20240221,122500,759036100,6180,6190,6190,6180,1916
20240221,122400,747187200,6190,6190,6190,6190,1067
20240221,122300,740582470,6190,6190,6190,6190,157
20240221,122200,739610640,6190,6190,6190,6190,38
20240221,122100,739375420,6190,6190,6190,6190,512
20240221,122000,736206140,6190,6180,6190,6180,1198
20240221,121900,728797520,6190,6190,6190,6180,5392
20240221,121800,695425080,6200,6200,6200,6190,1511
20240221,121700,686070880,6200,6200,6200,6200,15
20240221,121600,685977880,6190,6200,6200,6190,851
20240221,121500,680702080,6190,6190,6190,6190,1
20240221,121400,680695890,6200,6200,6200,6200,0
20240221,121300,680695890,6200,6210,6210,6200,1853
20240221,121200,669207240,6210,6200,6210,6200,101
20240221,121100,668580230,6210,6210,6210,6210,323
20240221,121000,666574400,6210,6210,6210,6210,0
20240221,120900,666574400,6210,6200,6210,6200,2
20240221,120800,666561990,6200,6210,6210,6200,19
20240221,120700,666444180,6210,6200,6210,6200,307
20240221,120600,664540680,6210,6210,6210,6210,0
20240221,120500,664540680,6210,6210,6210,6210,80
20240221,120400,664043880,6210,6210,6210,6210,0
20240221,120300,664043880,6210,6210,6210,6210,1
20240221,120200,664037670,6200,6200,6200,6200,650
20240221,120100,660007670,6200,6200,6200,6200,4
20240221,120000,659982870,6210,6210,6210,6210,0
20240221,115900,659982870,6210,6210,6210,6210,0
20240221,115800,659982870,6210,6210,6210,6210,100
20240221,115700,659361870,6210,6210,6210,6210,0
20240221,115600,659361870,6210,6210,6210,6210,0
20240221,115500,659361870,6210,6210,6210,6210,0
20240221,115400,659361870,6210,6210,6210,6210,0
20240221,115300,659361870,6210,6210,6210,6210,282
20240221,115200,657610650,6220,6210,6220,6210,63
20240221,115100,657219410,6210,6210,6210,6210,931
20240221,115000,651437900,6220,6220,6220,6220,100
20240221,114900,650815900,6220,6220,6220,6220,0
20240221,114800,650815900,6220,6220,6220,6220,0
20240221,114700,650815900,6220,6220,6220,6220,0
20240221,114600,650815900,6220,6220,6220,6220,30
20240221,114500,650629300,6230,6230,6230,6230,1
20240221,114400,650623070,6220,6220,6220,6220,2500
20240221,114300,635073070,6210,6210,6210,6210,0
20240221,114200,635073070,6210,6210,6210,6210,74
20240221,114100,634613530,6220,6220,6220,6220,1
20240221,114000,634607310,6210,6210,6210,6210,119
20240221,113900,633868320,6220,6220,6220,6220,21
20240221,113800,633737700,6210,6210,6210,6210,0
20240221,113700,633737700,6210,6210,6210,6210,13
20240221,113600,633656970,6220,6220,6220,6220,0
20240221,113500,633656970,6220,6200,6220,6200,896
20240221,113400,628098250,6220,6220,6220,6220,1
20240221,113300,628092030,6220,6220,6220,6220,0
20240221,113200,628092030,6220,6220,6220,6220,2
20240221,113100,628079590,6220,6220,6220,6220,10
20240221,113000,628017390,6220,6220,6220,6220,2
20240221,112900,628004950,6220,6220,6220,6220,1
20240221,112800,627998730,6200,6200,6200,6200,650
20240221,112700,623968730,6210,6210,6210,6210,0
20240221,112600,623968730,6210,6210,6210,6210,0
20240221,112500,623968730,6210,6210,6210,6210,1017
20240221,112400,617653160,6210,6210,6210,6210,14
20240221,112300,617566220,6200,6200,6200,6200,13
20240221,112200,617485620,6210,6210,6210,6210,0
20240221,112100,617485620,6210,6210,6210,6210,17
20240221,112000,617380050,6200,6200,6200,6200,50
20240221,111900,617070050,6200,6200,6200,6200,270
20240221,111800,615396050,6200,6200,6200,6200,3
20240221,111700,615377450,6220,6220,6220,6220,1
20240221,111600,615371230,6200,6200,6200,6200,1334
20240221,111500,607100430,6220,6220,6220,6220,1
20240221,111400,607094210,6200,6200,6200,6200,700
20240221,111300,602754210,6220,6220,6220,6220,1
20240221,111200,602747990,6200,6200,6200,6200,2443
20240221,111100,587601390,6200,6210,6210,6200,553
20240221,111000,584171890,6210,6210,6210,6210,3189
20240221,110900,564368200,6210,6210,6210,6210,268
20240221,110800,562703920,6210,6230,6230,6210,712
20240221,110700,558276480,6220,6220,6220,6220,0
20240221,110600,558276480,6220,6220,6220,6220,4
20240221,110500,558251600,6220,6220,6220,6220,958
20240221,110400,552292840,6230,6230,6230,6230,0
20240221,110300,552292840,6230,6230,6230,6230,0
20240221,110200,552292840,6230,6220,6230,6220,9
20240221,110100,552236850,6220,6220,6220,6220,73
20240221,110000,551782790,6210,6220,6230,6210,42
20240221,105900,551521570,6220,6220,6220,6220,551
20240221,105800,548094350,6220,6220,6220,6220,138
20240221,105700,547235990,6220,6220,6220,6220,25
20240221,105600,547080490,6210,6220,6220,6210,26
20240221,105500,546918930,6220,6220,6220,6220,0
20240221,105400,546918930,6220,6220,6220,6220,8
20240221,105300,546869170,6220,6220,6220,6220,95
20240221,105200,546278270,6220,6220,6220,6220,0
20240221,105100,546278270,6220,6220,6220,6220,18
20240221,105000,546166310,6220,6220,6220,6220,1327
20240221,104900,537912370,6220,6220,6230,6220,649
20240221,104800,533875160,6230,6230,6230,6230,70
20240221,104700,533439060,6230,6230,6230,6230,79
20240221,104600,532946890,6230,6230,6230,6230,1542
20240221,104500,523340230,6230,6240,6240,6230,1843
20240221,104400,511851310,6240,6230,6240,6230,38
20240221,104300,511614550,6240,6240,6240,6240,0
20240221,104200,511614550,6240,6240,6240,6240,8
20240221,104100,511564630,6230,6230,6230,6230,10
20240221,104000,511502330,6230,6230,6230,6230,700
20240221,103900,507141330,6240,6240,6240,6240,235
20240221,103800,505674930,6240,6240,6240,6240,1
20240221,103700,505668690,6230,6230,6230,6230,0
20240221,103600,505668690,6230,6230,6230,6230,0
20240221,103500,505668690,6230,6230,6230,6230,0
20240221,103400,505668690,6230,6230,6230,6230,71
20240221,103300,505226360,6230,6230,6230,6230,10
20240221,103200,505164060,6240,6240,6240,6240,3
20240221,103100,505145340,6240,6240,6240,6240,1
20240221,103000,505139100,6230,6240,6240,6230,193
20240221,102900,503935110,6240,6230,6240,6230,105
20240221,102800,503280950,6240,6230,6240,6230,101
20240221,102700,502651710,6220,6230,6240,6220,1112
20240221,102600,495723510,6220,6220,6230,6220,1759
20240221,102500,484779530,6210,6210,6210,6210,425
20240221,102400,482140280,6210,6210,6210,6210,16
20240221,102300,482040920,6210,6210,6210,6210,185
20240221,102200,480892070,6210,6210,6210,6200,32
20240221,102100,480693610,6200,6200,6200,6200,291
20240221,102000,478889410,6210,6210,6210,6210,382
20240221,101900,476517190,6210,6210,6210,6200,163
20240221,101800,475506150,6210,6210,6210,6210,4
20240221,101700,475481310,6200,6210,6210,6200,1603
20240221,101600,465542690,6210,6210,6210,6210,279
20240221,101500,463810100,6210,6200,6210,6200,7
20240221,101400,463766640,6210,6200,6210,6200,182
20240221,101300,462636430,6210,6210,6210,6210,3585
20240221,101200,440373580,6210,6220,6220,6210,7
20240221,101100,440330060,6220,6220,6220,6220,0
20240221,101000,440330060,6220,6210,6220,6210,2001
20240221,100900,427903840,6210,6210,6210,6210,197
20240221,100800,426680470,6210,6210,6210,6210,168
20240221,100700,425637190,6210,6220,6220,6210,51
20240221,100600,425319980,6220,6210,6220,6200,401
20240221,100500,422831450,6210,6210,6210,6210,163
20240221,100400,421819220,6220,6210,6220,6210,1211
20240221,100300,414298800,6220,6220,6220,6220,11
20240221,100200,414230380,6210,6210,6210,6210,199
20240221,100100,412994590,6210,6200,6210,6200,338
20240221,100000,410897980,6200,6210,6210,6200,111
20240221,095900,410209770,6210,6210,6210,6210,20
20240221,095800,410085570,6220,6220,6220,6220,0
20240221,095700,410085570,6220,6220,6220,6210,565
20240221,095600,406571770,6220,6210,6220,6210,50
20240221,095500,406260800,6220,6210,6220,6210,8
20240221,095400,406211110,6200,6190,6200,6190,1186
20240221,095300,398867770,6200,6200,6200,6200,193
20240221,095200,397671170,6200,6200,6200,6190,740
20240221,095100,393089460,6200,6200,6200,6200,434
20240221,095000,390398660,6210,6210,6210,6200,3660
20240221,094900,367704160,6200,6200,6200,6200,0
20240221,094800,367704160,6200,6210,6210,6200,1207
20240221,094700,360210690,6210,6210,6210,6210,833
20240221,094600,355037760,6210,6210,6210,6210,59
20240221,094500,354671370,6230,6220,6230,6220,745
20240221,094400,350036970,6230,6220,6230,6220,7
20240221,094300,349993380,6230,6240,6240,6230,271
20240221,094200,348302850,6240,6240,6250,6220,316
20240221,094100,346332980,6240,6240,6240,6220,1665
20240221,094000,335949080,6240,6230,6250,6230,1189
20240221,093900,328527070,6230,6250,6250,6230,3545
20240221,093800,306392210,6250,6210,6250,6190,6128
20240221,093700,268164480,6200,6200,6200,6200,277
20240221,093600,266447080,6200,6220,6220,6200,513
20240221,093500,263266460,6220,6200,6220,6200,24
20240221,093400,263117200,6190,6220,6220,6190,2809
20240221,093300,245717670,6210,6220,6220,6210,1501
20240221,093200,236396450,6210,6210,6210,6200,764
20240221,093100,231657010,6230,6230,6230,6230,0
20240221,093000,231657010,6230,6220,6230,6220,43
20240221,092900,231389520,6200,6220,6220,6200,101
20240221,092800,230763300,6220,6220,6220,6220,3
20240221,092700,230744640,6220,6200,6220,6200,93
20240221,092600,230167580,6220,6200,6220,6200,236
20240221,092500,228704340,6220,6210,6220,6200,487
20240221,092400,225684360,6220,6200,6220,6200,745
20240221,092300,221063160,6210,6210,6210,6210,375
20240221,092200,218734410,6210,6230,6230,6210,251
20240221,092100,217175090,6230,6240,6240,6230,6137
20240221,092000,178937140,6250,6230,6250,6230,407
20240221,091900,176397650,6240,6230,6240,6230,1090
20240221,091800,169596950,6230,6240,6240,6230,390
20240221,091700,167166250,6240,6240,6240,6240,157
20240221,091600,166186570,6240,6250,6250,6240,936
20240221,091500,160344950,6250,6250,6250,6250,502
20240221,091400,157207450,6250,6250,6250,6250,51
20240221,091300,156888700,6240,6240,6260,6240,1934
20240221,091200,144805570,6250,6220,6250,6220,19
20240221,091100,144687210,6230,6230,6240,6230,1047
20240221,091000,138154040,6240,6220,6240,6210,62
20240221,090900,137767520,6210,6210,6220,6200,3895
20240221,090800,113582390,6220,6220,6220,6210,91
20240221,090700,113017120,6230,6230,6230,6200,737
20240221,090600,108428320,6230,6210,6240,6210,604
20240221,090500,104675810,6240,6210,6240,6210,2
20240221,090400,104663360,6220,6220,6230,6210,1774
20240221,090300,93629560,6220,6220,6220,6220,34
20240221,090200,93418080,6220,6210,6220,6200,874
20240221,090100,87993900,6220,6180,6220,6180,1182
20240221,090000,80661640,6180,6230,6230,6180,12973