KissMeData/084010/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194800,354151160,13750,13750,13750,13750,582
20240221,194700,354151160,13750,13750,13750,13750,0
20240221,194600,354151160,13750,13750,13750,13750,0
20240221,194500,354151160,13750,13750,13750,13750,0
20240221,194400,354151160,13750,13750,13750,13750,0
20240221,194300,354151160,13750,13750,13750,13750,0
20240221,194200,354151160,13750,13750,13750,13750,0
20240221,194100,354151160,13750,13750,13750,13750,0
20240221,194000,354151160,13750,13750,13750,13750,0
20240221,193900,354151160,13750,13750,13750,13750,0
20240221,193800,354151160,13750,13750,13750,13750,0
20240221,193700,354151160,13750,13750,13750,13750,0
20240221,193600,354151160,13750,13750,13750,13750,0
20240221,193500,354151160,13750,13750,13750,13750,0
20240221,193400,354151160,13750,13750,13750,13750,0
20240221,193300,354151160,13750,13750,13750,13750,0
20240221,193200,354151160,13750,13750,13750,13750,0
20240221,193100,354151160,13750,13750,13750,13750,0
20240221,193000,354151160,13750,13750,13750,13750,0
20240221,192900,354151160,13750,13750,13750,13750,0
20240221,192800,354151160,13750,13750,13750,13750,0
20240221,192700,354151160,13750,13750,13750,13750,0
20240221,192600,354151160,13750,13750,13750,13750,0
20240221,192500,354151160,13750,13750,13750,13750,0
20240221,192400,354151160,13750,13750,13750,13750,0
20240221,192300,354151160,13750,13750,13750,13750,0
20240221,192200,354151160,13750,13750,13750,13750,0
20240221,192100,354151160,13750,13750,13750,13750,0
20240221,192000,354151160,13750,13750,13750,13750,0
20240221,191900,354151160,13750,13750,13750,13750,0
20240221,191800,354151160,13750,13750,13750,13750,582
20240221,191700,354151160,13750,13750,13750,13750,0
20240221,191600,354151160,13750,13750,13750,13750,0
20240221,191500,354151160,13750,13750,13750,13750,0
20240221,191400,354151160,13750,13750,13750,13750,0
20240221,191300,354151160,13750,13750,13750,13750,0
20240221,191200,354151160,13750,13750,13750,13750,0
20240221,191100,354151160,13750,13750,13750,13750,0
20240221,191000,354151160,13750,13750,13750,13750,0
20240221,190900,354151160,13750,13750,13750,13750,0
20240221,190800,354151160,13750,13750,13750,13750,0
20240221,190700,354151160,13750,13750,13750,13750,0
20240221,190600,354151160,13750,13750,13750,13750,0
20240221,190500,354151160,13750,13750,13750,13750,0
20240221,190400,354151160,13750,13750,13750,13750,0
20240221,190300,354151160,13750,13750,13750,13750,0
20240221,190200,354151160,13750,13750,13750,13750,0
20240221,190100,354151160,13750,13750,13750,13750,0
20240221,190000,354151160,13750,13750,13750,13750,0
20240221,185900,354151160,13750,13750,13750,13750,0
20240221,185800,354151160,13750,13750,13750,13750,0
20240221,185700,354151160,13750,13750,13750,13750,0
20240221,185600,354151160,13750,13750,13750,13750,0
20240221,185500,354151160,13750,13750,13750,13750,0
20240221,185400,354151160,13750,13750,13750,13750,0
20240221,185300,354151160,13750,13750,13750,13750,0
20240221,185200,354151160,13750,13750,13750,13750,0
20240221,185100,354151160,13750,13750,13750,13750,0
20240221,185000,354151160,13750,13750,13750,13750,0
20240221,184900,354151160,13750,13750,13750,13750,0
20240221,184800,354151160,13750,13750,13750,13750,582
20240221,184700,354151160,13750,13750,13750,13750,0
20240221,184600,354151160,13750,13750,13750,13750,0
20240221,184500,354151160,13750,13750,13750,13750,0
20240221,184400,354151160,13750,13750,13750,13750,0
20240221,184300,354151160,13750,13750,13750,13750,0
20240221,184200,354151160,13750,13750,13750,13750,0
20240221,184100,354151160,13750,13750,13750,13750,0
20240221,184000,354151160,13750,13750,13750,13750,0
20240221,183900,354151160,13750,13750,13750,13750,0
20240221,183800,354151160,13750,13750,13750,13750,0
20240221,183700,354151160,13750,13750,13750,13750,0
20240221,183600,354151160,13750,13750,13750,13750,0
20240221,183500,354151160,13750,13750,13750,13750,0
20240221,183400,354151160,13750,13750,13750,13750,0
20240221,183300,354151160,13750,13750,13750,13750,0
20240221,183200,354151160,13750,13750,13750,13750,0
20240221,183100,354151160,13750,13750,13750,13750,0
20240221,183000,354151160,13750,13750,13750,13750,0
20240221,182900,354151160,13750,13750,13750,13750,0
20240221,182800,354151160,13750,13750,13750,13750,0
20240221,182700,354151160,13750,13750,13750,13750,0
20240221,182600,354151160,13750,13750,13750,13750,0
20240221,182500,354151160,13750,13750,13750,13750,0
20240221,182400,354151160,13750,13750,13750,13750,0
20240221,182300,354151160,13750,13750,13750,13750,0
20240221,182200,354151160,13750,13750,13750,13750,0
20240221,182100,354151160,13750,13750,13750,13750,0
20240221,182000,354151160,13750,13750,13750,13750,0
20240221,181900,354151160,13750,13750,13750,13750,0
20240221,181800,354151160,13750,13750,13750,13750,582
20240221,181700,354151160,13750,13750,13750,13750,0
20240221,181600,354151160,13750,13750,13750,13750,0
20240221,181500,354151160,13750,13750,13750,13750,0
20240221,181400,354151160,13750,13750,13750,13750,0
20240221,181300,354151160,13750,13750,13750,13750,0
20240221,181200,354151160,13750,13750,13750,13750,0
20240221,181100,354151160,13750,13750,13750,13750,0
20240221,181000,354151160,13750,13750,13750,13750,0
20240221,180900,354151160,13750,13750,13750,13750,0
20240221,180800,354151160,13750,13750,13750,13750,0
20240221,180700,354151160,13750,13750,13750,13750,0
20240221,180600,354151160,13750,13750,13750,13750,0
20240221,180500,354151160,13750,13750,13750,13750,0
20240221,180400,354151160,13750,13750,13750,13750,0
20240221,180300,354151160,13750,13750,13750,13750,0
20240221,180200,354151160,13750,13750,13750,13750,0
20240221,180100,354151160,13750,13750,13750,13750,0
20240221,180000,354151160,13750,13750,13750,13750,0
20240221,175900,354151160,13750,13750,13750,13750,0
20240221,175800,354151160,13750,13750,13750,13750,0
20240221,175700,354151160,13750,13750,13750,13750,0
20240221,175600,354151160,13750,13750,13750,13750,0
20240221,175500,354151160,13750,13750,13750,13750,0
20240221,175400,354151160,13750,13750,13750,13750,0
20240221,175300,354151160,13750,13750,13750,13750,0
20240221,175200,354151160,13750,13750,13750,13750,0
20240221,175100,354151160,13750,13750,13750,13750,0
20240221,175000,354151160,13750,13750,13750,13750,0
20240221,174900,354151160,13750,13750,13750,13750,0
20240221,174800,354151160,13750,13750,13750,13750,582
20240221,174700,354151160,13750,13750,13750,13750,0
20240221,174600,354151160,13750,13750,13750,13750,0
20240221,174500,354151160,13750,13750,13750,13750,0
20240221,174400,354151160,13750,13750,13750,13750,0
20240221,174300,354151160,13750,13750,13750,13750,0
20240221,174200,354151160,13750,13750,13750,13750,0
20240221,174100,354151160,13750,13750,13750,13750,0
20240221,174000,354151160,13750,13750,13750,13750,0
20240221,173900,354151160,13750,13750,13750,13750,0
20240221,173800,354151160,13750,13750,13750,13750,0
20240221,173700,354151160,13750,13750,13750,13750,0
20240221,173600,354151160,13750,13750,13750,13750,0
20240221,173500,354151160,13750,13750,13750,13750,0
20240221,173400,354151160,13750,13750,13750,13750,0
20240221,173300,354151160,13750,13750,13750,13750,0
20240221,173200,354151160,13750,13750,13750,13750,0
20240221,173100,354151160,13750,13750,13750,13750,0
20240221,173000,354151160,13750,13750,13750,13750,0
20240221,172900,354151160,13750,13750,13750,13750,0
20240221,172800,354151160,13750,13750,13750,13750,0
20240221,172700,354151160,13750,13750,13750,13750,0
20240221,172600,354151160,13750,13750,13750,13750,0
20240221,172500,354151160,13750,13750,13750,13750,0
20240221,172400,354151160,13750,13750,13750,13750,0
20240221,172300,354151160,13750,13750,13750,13750,0
20240221,172200,354151160,13750,13750,13750,13750,0
20240221,172100,354151160,13750,13750,13750,13750,0
20240221,172000,354151160,13750,13750,13750,13750,0
20240221,171900,354151160,13750,13750,13750,13750,0
20240221,171800,354151160,13750,13750,13750,13750,582
20240221,171700,354151160,13750,13750,13750,13750,0
20240221,171600,354151160,13750,13750,13750,13750,0
20240221,171500,354151160,13750,13750,13750,13750,0
20240221,171400,354151160,13750,13750,13750,13750,0
20240221,171300,354151160,13750,13750,13750,13750,0
20240221,171200,354151160,13750,13750,13750,13750,0
20240221,171100,354151160,13750,13750,13750,13750,0
20240221,171000,354151160,13750,13750,13750,13750,0
20240221,170900,354151160,13750,13750,13750,13750,0
20240221,170800,354151160,13750,13750,13750,13750,0
20240221,170700,354151160,13750,13750,13750,13750,0
20240221,170600,354151160,13750,13750,13750,13750,0
20240221,170500,354151160,13750,13750,13750,13750,0
20240221,170400,354151160,13750,13750,13750,13750,0
20240221,170300,354151160,13750,13750,13750,13750,0
20240221,170200,354151160,13750,13750,13750,13750,0
20240221,170100,354151160,13750,13750,13750,13750,0
20240221,170000,354151160,13750,13750,13750,13750,0
20240221,165900,354151160,13750,13750,13750,13750,0
20240221,165800,354151160,13750,13750,13750,13750,0
20240221,165700,354151160,13750,13750,13750,13750,0
20240221,165600,354151160,13750,13750,13750,13750,0
20240221,165500,354151160,13750,13750,13750,13750,0
20240221,165400,354151160,13750,13750,13750,13750,0
20240221,165300,354151160,13750,13750,13750,13750,0
20240221,165200,354151160,13750,13750,13750,13750,0
20240221,165100,354151160,13750,13750,13750,13750,0
20240221,165000,354151160,13750,13750,13750,13750,0
20240221,164900,354151160,13750,13750,13750,13750,0
20240221,164800,354151160,13750,13750,13750,13750,582
20240221,164700,354151160,13750,13750,13750,13750,0
20240221,164600,354151160,13750,13750,13750,13750,0
20240221,164500,354151160,13750,13750,13750,13750,0
20240221,164400,354151160,13750,13750,13750,13750,0
20240221,164300,354151160,13750,13750,13750,13750,0
20240221,164200,354151160,13750,13750,13750,13750,0
20240221,164100,354151160,13750,13750,13750,13750,0
20240221,164000,354151160,13750,13750,13750,13750,0
20240221,163900,354151160,13750,13750,13750,13750,0
20240221,163800,354151160,13750,13750,13750,13750,0
20240221,163700,354151160,13750,13750,13750,13750,0
20240221,163600,354151160,13750,13750,13750,13750,0
20240221,163500,354151160,13750,13750,13750,13750,0
20240221,163400,354151160,13750,13750,13750,13750,0
20240221,163300,354151160,13750,13750,13750,13750,0
20240221,163200,354151160,13750,13750,13750,13750,0
20240221,163100,354151160,13750,13750,13750,13750,0
20240221,163000,354151160,13750,13750,13750,13750,0
20240221,162900,354151160,13750,13750,13750,13750,0
20240221,162800,354151160,13750,13750,13750,13750,0
20240221,162700,354151160,13750,13750,13750,13750,0
20240221,162600,354151160,13750,13750,13750,13750,0
20240221,162500,354151160,13750,13750,13750,13750,0
20240221,162400,354151160,13750,13750,13750,13750,0
20240221,162300,354151160,13750,13750,13750,13750,0
20240221,162200,354151160,13750,13750,13750,13750,0
20240221,162100,354151160,13750,13750,13750,13750,0
20240221,162000,354151160,13750,13750,13750,13750,0
20240221,161900,354151160,13750,13750,13750,13750,0
20240221,161800,354151160,13750,13750,13750,13750,582
20240221,161700,354151160,13750,13750,13750,13750,0
20240221,161600,354151160,13750,13750,13750,13750,0
20240221,161500,354151160,13750,13750,13750,13750,0
20240221,161400,354151160,13750,13750,13750,13750,0
20240221,161300,354151160,13750,13750,13750,13750,0
20240221,161200,354151160,13750,13750,13750,13750,0
20240221,161100,354151160,13750,13750,13750,13750,0
20240221,161000,354151160,13750,13750,13750,13750,0
20240221,160900,354151160,13750,13750,13750,13750,0
20240221,160800,354151160,13750,13750,13750,13750,0
20240221,160700,354151160,13750,13750,13750,13750,0
20240221,160600,354151160,13750,13750,13750,13750,0
20240221,160500,354151160,13750,13750,13750,13750,0
20240221,160400,354151160,13750,13750,13750,13750,0
20240221,160300,354151160,13750,13750,13750,13750,0
20240221,160200,354151160,13750,13750,13750,13750,0
20240221,160100,354151160,13750,13750,13750,13750,0
20240221,160000,354151160,13750,13750,13750,13750,0
20240221,155900,354151160,13750,13750,13750,13750,0
20240221,155800,354151160,13750,13750,13750,13750,0
20240221,155700,354151160,13750,13750,13750,13750,0
20240221,155600,354151160,13750,13750,13750,13750,0
20240221,155500,354151160,13750,13750,13750,13750,0
20240221,155400,354151160,13750,13750,13750,13750,0
20240221,155300,354151160,13750,13750,13750,13750,0
20240221,155200,354151160,13750,13750,13750,13750,0
20240221,155100,354151160,13750,13750,13750,13750,0
20240221,155000,354151160,13750,13750,13750,13750,0
20240221,154900,354151160,13750,13750,13750,13750,0
20240221,154800,354151160,13750,13750,13750,13750,582
20240221,154700,354151160,13750,13750,13750,13750,0
20240221,154600,354151160,13750,13750,13750,13750,0
20240221,154500,354151160,13750,13750,13750,13750,0
20240221,154400,354151160,13750,13750,13750,13750,0
20240221,154300,354151160,13750,13750,13750,13750,0
20240221,154200,354151160,13750,13750,13750,13750,0
20240221,154100,354151160,13750,13750,13750,13750,0
20240221,154000,354151160,13750,13750,13750,13750,0
20240221,153900,354151160,13750,13750,13750,13750,0
20240221,153800,354151160,13750,13750,13750,13750,0
20240221,153700,354151160,13750,13750,13750,13750,0
20240221,153600,354151160,13750,13750,13750,13750,0
20240221,153500,354151160,13750,13750,13750,13750,0
20240221,153400,354151160,13750,13750,13750,13750,0
20240221,153300,354151160,13750,13750,13750,13750,0
20240221,153200,354151160,13750,13750,13750,13750,0
20240221,153100,354151160,13750,13750,13750,13750,0
20240221,153000,354151160,13750,13750,13750,13750,582
20240221,152900,346148660,13790,13790,13790,13790,0
20240221,152800,346148660,13790,13790,13790,13790,0
20240221,152700,346148660,13790,13790,13790,13790,0
20240221,152600,346148660,13790,13790,13790,13790,0
20240221,152500,346148660,13790,13790,13790,13790,0
20240221,152400,346148660,13790,13790,13790,13790,0
20240221,152300,346148660,13790,13790,13790,13790,0
20240221,152200,346148660,13790,13790,13790,13790,0
20240221,152100,346148660,13790,13790,13790,13790,0
20240221,152000,346148660,13790,13790,13790,13790,0
20240221,151900,346148660,13790,13790,13790,13790,8
20240221,151800,346038340,13780,13780,13780,13780,37
20240221,151700,345528480,13780,13780,13780,13780,11
20240221,151600,345376900,13780,13780,13780,13780,12
20240221,151500,345211540,13780,13780,13780,13780,223
20240221,151400,342138600,13780,13800,13820,13780,964
20240221,151300,328842860,13790,13780,13790,13780,125
20240221,151200,327119160,13760,13760,13760,13760,59
20240221,151100,326307320,13760,13730,13760,13730,1556
20240221,151000,304912640,13730,13730,13730,13730,6
20240221,150900,304830260,13730,13730,13730,13730,132
20240221,150800,303017900,13710,13710,13710,13710,0
20240221,150700,303017900,13710,13710,13710,13710,1
20240221,150600,303004190,13710,13710,13710,13710,0
20240221,150500,303004190,13710,13710,13710,13710,0
20240221,150400,303004190,13710,13710,13710,13710,1
20240221,150300,302990480,13710,13710,13710,13710,1
20240221,150200,302976770,13710,13710,13710,13710,20
20240221,150100,302702570,13710,13710,13710,13710,18
20240221,150000,302455790,13710,13740,13740,13710,504
20240221,145900,295534260,13720,13720,13720,13720,1
20240221,145800,295520540,13720,13720,13720,13720,8
20240221,145700,295410780,13720,13720,13720,13720,21
20240221,145600,295122660,13720,13710,13720,13710,4
20240221,145500,295067790,13710,13710,13710,13710,0
20240221,145400,295067790,13710,13710,13710,13710,1
20240221,145300,295054080,13710,13710,13710,13710,2
20240221,145200,295026660,13710,13710,13710,13710,41
20240221,145100,294464550,13700,13700,13700,13700,1
20240221,145000,294450850,13700,13700,13700,13700,0
20240221,144900,294450850,13700,13700,13700,13700,11
20240221,144800,294300150,13700,13700,13700,13700,15
20240221,144700,294094650,13700,13720,13720,13700,42
20240221,144600,293518450,13700,13700,13730,13700,48
20240221,144500,292859470,13680,13680,13680,13680,0
20240221,144400,292859470,13680,13680,13680,13680,2
20240221,144300,292832110,13680,13680,13680,13680,2
20240221,144200,292804750,13680,13710,13710,13680,31
20240221,144100,292379770,13680,13680,13680,13680,0
20240221,144000,292379770,13680,13680,13680,13680,1
20240221,143900,292366090,13680,13680,13680,13680,0
20240221,143800,292366090,13680,13680,13680,13680,1
20240221,143700,292352410,13670,13670,13670,13670,0
20240221,143600,292352410,13670,13670,13670,13670,0
20240221,143500,292352410,13670,13670,13670,13670,1
20240221,143400,292338740,13670,13670,13670,13670,0
20240221,143300,292338740,13670,13670,13670,13670,1
20240221,143200,292325070,13670,13670,13670,13670,0
20240221,143100,292325070,13670,13670,13670,13670,1
20240221,143000,292311400,13670,13670,13670,13670,0
20240221,142900,292311400,13670,13670,13670,13670,0
20240221,142800,292311400,13670,13670,13670,13670,17
20240221,142700,292079010,13670,13660,13670,13660,40
20240221,142600,291532220,13670,13660,13670,13660,167
20240221,142500,289250800,13650,13660,13680,13650,401
20240221,142400,283772720,13660,13720,13720,13660,2976
20240221,142300,242991590,13720,13720,13720,13720,0
20240221,142200,242991590,13720,13720,13720,13720,1
20240221,142100,242977870,13720,13720,13720,13720,18
20240221,142000,242730910,13720,13720,13720,13720,1
20240221,141900,242717190,13720,13720,13720,13720,0
20240221,141800,242717190,13720,13720,13720,13720,1
20240221,141700,242703470,13720,13720,13720,13720,8
20240221,141600,242593710,13720,13720,13720,13720,0
20240221,141500,242593710,13720,13720,13720,13720,1
20240221,141400,242579990,13720,13720,13720,13720,0
20240221,141300,242579990,13720,13720,13720,13720,1
20240221,141200,242566270,13740,13740,13740,13740,1
20240221,141100,242552530,13720,13720,13720,13720,9
20240221,141000,242429050,13720,13720,13720,13720,175
20240221,140900,240028050,13720,13720,13720,13720,115
20240221,140800,238450250,13730,13730,13730,13730,0
20240221,140700,238450250,13730,13730,13730,13730,529
20240221,140600,231187080,13730,13730,13730,13730,1
20240221,140500,231173350,13740,13740,13740,13740,73
20240221,140400,230170330,13740,13740,13740,13740,1
20240221,140300,230156590,13740,13740,13740,13740,0
20240221,140200,230156590,13740,13750,13750,13740,4
20240221,140100,230101620,13760,13760,13760,13760,0
20240221,140000,230101620,13760,13760,13760,13760,0
20240221,135900,230101620,13760,13760,13760,13760,1
20240221,135800,230087860,13750,13750,13750,13750,0
20240221,135700,230087860,13750,13750,13750,13750,0
20240221,135600,230087860,13750,13750,13750,13750,0
20240221,135500,230087860,13750,13750,13750,13750,0
20240221,135400,230087860,13750,13750,13750,13750,44
20240221,135300,229482860,13750,13760,13760,13750,91
20240221,135200,228231370,13760,13760,13760,13760,2
20240221,135100,228203850,13760,13760,13760,13760,0
20240221,135000,228203850,13760,13760,13760,13760,0
20240221,134900,228203850,13760,13760,13760,13760,2
20240221,134800,228176330,13790,13790,13790,13790,0
20240221,134700,228176330,13790,13850,13850,13780,125
20240221,134600,226450710,13800,13760,13900,13760,1288
20240221,134500,208614900,13760,13760,13760,13760,0
20240221,134400,208614900,13760,13760,13760,13760,0
20240221,134300,208614900,13760,13760,13760,13760,0
20240221,134200,208614900,13760,13760,13760,13760,0
20240221,134100,208614900,13760,13760,13760,13760,0
20240221,134000,208614900,13760,13760,13760,13760,0
20240221,133900,208614900,13760,13760,13760,13760,0
20240221,133800,208614900,13760,13760,13760,13760,0
20240221,133700,208614900,13760,13760,13760,13760,0
20240221,133600,208614900,13760,13760,13760,13760,1
20240221,133500,208601140,13750,13750,13750,13750,0
20240221,133400,208601140,13750,13750,13750,13750,0
20240221,133300,208601140,13750,13750,13750,13750,2
20240221,133200,208573640,13750,13830,13830,13750,30
20240221,133100,208159910,13900,13750,13900,13750,17
20240221,133000,207925980,13720,13720,13720,13720,82
20240221,132900,206800940,13730,13730,13730,13730,0
20240221,132800,206800940,13730,13730,13730,13730,0
20240221,132700,206800940,13730,13730,13730,13730,250
20240221,132600,203368440,13730,13730,13730,13730,1
20240221,132500,203354710,13730,13730,13730,13730,0
20240221,132400,203354710,13730,13730,13730,13730,0
20240221,132300,203354710,13730,13730,13730,13730,0
20240221,132200,203354710,13730,13730,13730,13730,362
20240221,132100,198384450,13740,13740,13740,13740,0
20240221,132000,198384450,13740,13740,13740,13740,121
20240221,131900,196721910,13740,13740,13740,13740,90
20240221,131800,195485310,13740,13740,13740,13740,0
20240221,131700,195485310,13740,13740,13740,13740,1
20240221,131600,195471570,13740,13750,13750,13740,24
20240221,131500,195141590,13760,13750,13760,13750,65
20240221,131400,194247830,13750,13750,13750,13750,0
20240221,131300,194247830,13750,13750,13750,13750,0
20240221,131200,194247830,13750,13750,13750,13750,0
20240221,131100,194247830,13750,13750,13750,13750,0
20240221,131000,194247830,13750,13750,13750,13750,104
20240221,130900,192817830,13760,13760,13760,13760,6
20240221,130800,192735270,13730,13730,13730,13730,0
20240221,130700,192735270,13730,13730,13730,13730,7
20240221,130600,192639160,13730,13730,13730,13730,0
20240221,130500,192639160,13730,13730,13730,13730,20
20240221,130400,192364560,13730,13730,13730,13730,0
20240221,130300,192364560,13730,13730,13730,13730,0
20240221,130200,192364560,13730,13730,13730,13730,0
20240221,130100,192364560,13730,13730,13730,13730,10
20240221,130000,192227260,13740,13740,13740,13740,1
20240221,125900,192213520,13760,13760,13760,13760,50
20240221,125800,191525520,13760,13760,13760,13760,0
20240221,125700,191525520,13760,13760,13760,13760,0
20240221,125600,191525520,13760,13760,13760,13760,10
20240221,125500,191387920,13760,13760,13760,13760,20
20240221,125400,191112720,13760,13760,13760,13760,1
20240221,125300,191098960,13720,13720,13720,13720,26
20240221,125200,190742240,13730,13750,13750,13730,113
20240221,125100,189189810,13750,13750,13750,13750,0
20240221,125000,189189810,13750,13750,13750,13750,1
20240221,124900,189176060,13750,13750,13750,13750,101
20240221,124800,187787310,13750,13750,13750,13750,0
20240221,124700,187787310,13750,13750,13750,13750,0
20240221,124600,187787310,13750,13750,13750,13750,3
20240221,124500,187746060,13740,13740,13740,13740,0
20240221,124400,187746060,13740,13740,13740,13740,0
20240221,124300,187746060,13740,13740,13740,13740,0
20240221,124200,187746060,13740,13740,13740,13740,0
20240221,124100,187746060,13740,13740,13740,13740,0
20240221,124000,187746060,13740,13740,13740,13740,0
20240221,123900,187746060,13740,13740,13740,13740,0
20240221,123800,187746060,13740,13740,13740,13740,0
20240221,123700,187746060,13740,13740,13740,13740,0
20240221,123600,187746060,13740,13740,13740,13740,0
20240221,123500,187746060,13740,13740,13740,13740,0
20240221,123400,187746060,13740,13740,13740,13740,0
20240221,123300,187746060,13740,13740,13740,13740,395
20240221,123200,182318760,13740,13740,13740,13740,0
20240221,123100,182318760,13740,13740,13740,13740,1
20240221,123000,182305020,13730,13730,13730,13730,0
20240221,122900,182305020,13730,13730,13730,13730,0
20240221,122800,182305020,13730,13730,13730,13730,0
20240221,122700,182305020,13730,13740,13740,13730,6
20240221,122600,182222620,13730,13730,13730,13730,1
20240221,122500,182208890,13720,13720,13720,13720,0
20240221,122400,182208890,13720,13720,13720,13720,5
20240221,122300,182140290,13740,13720,13740,13720,12
20240221,122200,181975590,13720,13720,13720,13720,0
20240221,122100,181975590,13720,13720,13720,13720,0
20240221,122000,181975590,13720,13720,13720,13720,0
20240221,121900,181975590,13720,13720,13720,13720,0
20240221,121800,181975590,13720,13720,13720,13720,0
20240221,121700,181975590,13720,13720,13720,13720,0
20240221,121600,181975590,13720,13720,13720,13720,27
20240221,121500,181605150,13730,13750,13750,13730,416
20240221,121400,175889910,13740,13740,13740,13740,0
20240221,121300,175889910,13740,13740,13740,13740,0
20240221,121200,175889910,13740,13740,13740,13740,0
20240221,121100,175889910,13740,13740,13740,13740,4
20240221,121000,175834950,13750,13760,13760,13750,113
20240221,120900,174280170,13750,13750,13750,13750,0
20240221,120800,174280170,13750,13750,13750,13750,0
20240221,120700,174280170,13750,13750,13750,13750,0
20240221,120600,174280170,13750,13750,13750,13750,0
20240221,120500,174280170,13750,13750,13750,13750,0
20240221,120400,174280170,13750,13750,13750,13750,0
20240221,120300,174280170,13750,13750,13750,13750,0
20240221,120200,174280170,13750,13750,13750,13750,0
20240221,120100,174280170,13750,13750,13750,13750,62
20240221,120000,173427670,13740,13740,13740,13740,3
20240221,115900,173386450,13740,13740,13740,13740,0
20240221,115800,173386450,13740,13740,13740,13740,0
20240221,115700,173386450,13740,13740,13740,13740,0
20240221,115600,173386450,13740,13740,13740,13740,0
20240221,115500,173386450,13740,13740,13740,13740,1
20240221,115400,173372710,13750,13750,13750,13750,17
20240221,115300,173138960,13750,13770,13770,13750,521
20240221,115200,165974450,13770,13770,13770,13770,2
20240221,115100,165946910,13760,13760,13760,13760,0
20240221,115000,165946910,13760,13760,13760,13760,13
20240221,114900,165768030,13770,13770,13770,13770,0
20240221,114800,165768030,13770,13770,13770,13770,0
20240221,114700,165768030,13770,13770,13770,13770,0
20240221,114600,165768030,13770,13770,13770,13770,1
20240221,114500,165754260,13770,13770,13770,13770,150
20240221,114400,163688760,13770,13770,13770,13770,150
20240221,114300,161623260,13770,13770,13770,13770,0
20240221,114200,161623260,13770,13770,13770,13770,48
20240221,114100,160962300,13760,13760,13760,13760,0
20240221,114000,160962300,13760,13760,13760,13760,27
20240221,113900,160590780,13760,13760,13760,13760,0
20240221,113800,160590780,13760,13760,13760,13760,0
20240221,113700,160590780,13760,13760,13760,13760,0
20240221,113600,160590780,13760,13760,13760,13760,0
20240221,113500,160590780,13760,13760,13760,13760,0
20240221,113400,160590780,13760,13760,13760,13760,0
20240221,113300,160590780,13760,13760,13760,13760,0
20240221,113200,160590780,13760,13760,13760,13760,0
20240221,113100,160590780,13760,13760,13760,13760,0
20240221,113000,160590780,13760,13760,13760,13760,0
20240221,112900,160590780,13760,13760,13760,13760,0
20240221,112800,160590780,13760,13760,13760,13760,0
20240221,112700,160590780,13760,13760,13760,13760,0
20240221,112600,160590780,13760,13760,13760,13760,0
20240221,112500,160590780,13760,13760,13760,13760,0
20240221,112400,160590780,13760,13760,13760,13760,25
20240221,112300,160246780,13760,13760,13760,13760,11
20240221,112200,160095420,13760,13780,13780,13760,224
20240221,112100,157010860,13780,13780,13780,13780,0
20240221,112000,157010860,13780,13790,13790,13780,159
20240221,111900,154819140,13800,13800,13800,13800,2
20240221,111800,154791540,13800,13800,13800,13800,0
20240221,111700,154791540,13800,13800,13800,13800,2
20240221,111600,154763940,13800,13800,13800,13800,1
20240221,111500,154750140,13770,13770,13770,13770,0
20240221,111400,154750140,13770,13770,13770,13770,0
20240221,111300,154750140,13770,13770,13770,13770,0
20240221,111200,154750140,13770,13770,13770,13770,0
20240221,111100,154750140,13770,13770,13770,13770,0
20240221,111000,154750140,13770,13770,13770,13770,0
20240221,110900,154750140,13770,13770,13770,13770,0
20240221,110800,154750140,13770,13770,13770,13770,0
20240221,110700,154750140,13770,13770,13770,13770,0
20240221,110600,154750140,13770,13770,13770,13770,0
20240221,110500,154750140,13770,13780,13780,13770,130
20240221,110400,152960010,13780,13780,13780,13780,91
20240221,110300,151706030,13780,13780,13780,13780,40
20240221,110200,151154830,13820,13820,13820,13820,0
20240221,110100,151154830,13820,13820,13820,13820,0
20240221,110000,151154830,13820,13820,13820,13820,290
20240221,105900,147147030,13860,13860,13860,13860,421
20240221,105800,141311970,13820,13790,13820,13790,759
20240221,105700,130824720,13790,13790,13790,13790,0
20240221,105600,130824720,13790,13790,13790,13790,6
20240221,105500,130741980,13770,13770,13770,13770,0
20240221,105400,130741980,13770,13770,13770,13770,0
20240221,105300,130741980,13770,13770,13770,13770,0
20240221,105200,130741980,13770,13770,13770,13770,0
20240221,105100,130741980,13770,13770,13770,13770,0
20240221,105000,130741980,13770,13770,13770,13770,0
20240221,104900,130741980,13770,13740,13770,13740,262
20240221,104800,127138800,13730,13730,13730,13730,0
20240221,104700,127138800,13730,13730,13730,13730,0
20240221,104600,127138800,13730,13730,13730,13730,0
20240221,104500,127138800,13730,13730,13730,13730,0
20240221,104400,127138800,13730,13730,13730,13730,0
20240221,104300,127138800,13730,13730,13730,13730,0
20240221,104200,127138800,13730,13730,13730,13730,0
20240221,104100,127138800,13730,13730,13730,13730,0
20240221,104000,127138800,13730,13730,13730,13730,0
20240221,103900,127138800,13730,13730,13730,13730,0
20240221,103800,127138800,13730,13730,13730,13730,0
20240221,103700,127138800,13730,13770,13770,13730,981
20240221,103600,113652120,13760,13760,13760,13760,0
20240221,103500,113652120,13760,13760,13760,13760,0
20240221,103400,113652120,13760,13760,13760,13760,0
20240221,103300,113652120,13760,13760,13760,13760,0
20240221,103200,113652120,13760,13760,13760,13760,431
20240221,103100,107721560,13750,13750,13750,13750,0
20240221,103000,107721560,13750,13750,13750,13750,0
20240221,102900,107721560,13750,13750,13750,13750,0
20240221,102800,107721560,13750,13750,13750,13750,42
20240221,102700,107144060,13740,13740,13740,13740,0
20240221,102600,107144060,13740,13740,13740,13740,0
20240221,102500,107144060,13740,13740,13740,13740,0
20240221,102400,107144060,13740,13740,13740,13740,0
20240221,102300,107144060,13740,13740,13740,13740,0
20240221,102200,107144060,13740,13740,13740,13740,0
20240221,102100,107144060,13740,13760,13760,13740,692
20240221,102000,97625320,13790,13790,13790,13790,0
20240221,101900,97625320,13790,13790,13790,13790,0
20240221,101800,97625320,13790,13790,13790,13790,2
20240221,101700,97597740,13760,13760,13760,13760,0
20240221,101600,97597740,13760,13760,13760,13760,0
20240221,101500,97597740,13760,13760,13760,13760,68
20240221,101400,96662060,13760,13760,13760,13760,0
20240221,101300,96662060,13760,13760,13760,13760,1
20240221,101200,96648300,13760,13760,13760,13760,0
20240221,101100,96648300,13760,13760,13760,13760,7
20240221,101000,96551980,13760,13770,13770,13760,200
20240221,100900,93798950,13770,13770,13770,13770,0
20240221,100800,93798950,13770,13770,13770,13770,0
20240221,100700,93798950,13770,13770,13770,13770,11
20240221,100600,93647480,13760,13740,13760,13740,301
20240221,100500,89511640,13740,13740,13740,13740,0
20240221,100400,89511640,13740,13740,13740,13740,8
20240221,100300,89401720,13740,13740,13740,13740,0
20240221,100200,89401720,13740,13740,13740,13740,5
20240221,100100,89333020,13740,13760,13760,13740,413
20240221,100000,83657820,13750,13770,13770,13750,76
20240221,095900,82612360,13760,13760,13760,13760,0
20240221,095800,82612360,13760,13760,13760,13750,404
20240221,095700,77056210,13770,13820,13820,13770,458
20240221,095600,70733690,13820,13820,13820,13820,0
20240221,095500,70733690,13820,13820,13820,13820,20
20240221,095400,70457290,13820,13820,13820,13820,0
20240221,095300,70457290,13820,13820,13820,13820,0
20240221,095200,70457290,13820,13820,13820,13820,0
20240221,095100,70457290,13820,13820,13820,13820,0
20240221,095000,70457290,13820,13820,13820,13820,0
20240221,094900,70457290,13820,13820,13820,13820,0
20240221,094800,70457290,13820,13820,13820,13820,4
20240221,094700,70402010,13820,13860,13860,13820,53
20240221,094600,69668950,13860,13900,13900,13860,405
20240221,094500,64047470,13900,13900,13900,13900,0
20240221,094400,64047470,13900,13900,13900,13900,0
20240221,094300,64047470,13900,13900,13900,13900,0
20240221,094200,64047470,13900,13900,13900,13900,0
20240221,094100,64047470,13900,13900,13900,13900,0
20240221,094000,64047470,13900,13920,13920,13900,472
20240221,093900,57479010,13930,13930,13930,13930,0
20240221,093800,57479010,13930,13930,13930,13930,0
20240221,093700,57479010,13930,13940,13940,13930,124
20240221,093600,55751640,13940,13940,13940,13940,0
20240221,093500,55751640,13940,13940,13940,13940,0
20240221,093400,55751640,13940,13940,13940,13940,4
20240221,093300,55695880,13940,13940,13940,13940,0
20240221,093200,55695880,13940,13940,13940,13940,1
20240221,093100,55681940,13940,13940,13940,13940,1
20240221,093000,55668000,13940,13940,13940,13940,40
20240221,092900,55110400,13940,13940,13940,13940,0
20240221,092800,55110400,13940,13940,13940,13940,51
20240221,092700,54399460,13940,13940,13940,13940,1
20240221,092600,54385520,13940,13940,13940,13940,0
20240221,092500,54385520,13940,13940,13940,13940,0
20240221,092400,54385520,13940,13940,13940,13930,244
20240221,092300,50984240,13940,13940,13940,13940,303
20240221,092200,46760420,13930,13970,13970,13930,128
20240221,092100,44974280,13960,13960,13960,13960,0
20240221,092000,44974280,13960,14000,14000,13960,302
20240221,091900,40751990,14000,14040,14040,14000,356
20240221,091800,35763210,14050,14050,14050,14050,4
20240221,091700,35707010,14040,14070,14070,14040,543
20240221,091600,28082350,14070,14070,14070,14070,13
20240221,091500,27899440,14070,14070,14070,14070,56
20240221,091400,27111520,14060,14060,14070,14060,45
20240221,091300,26478570,14060,14010,14060,14010,56
20240221,091200,25692280,13990,13980,14030,13980,1410
20240221,091100,5958970,13970,13970,13970,13970,100
20240221,091000,4561970,13970,13970,13970,13970,2
20240221,090900,4534030,13990,13990,13990,13990,0
20240221,090800,4534030,13990,13990,13990,13990,1
20240221,090700,4520040,13920,13970,13980,13920,12
20240221,090600,4352640,13960,13950,13960,13950,35
20240221,090500,3864370,13910,13910,13910,13910,0
20240221,090400,3864370,13910,13910,13910,13910,23
20240221,090300,3544440,13910,13910,13910,13910,2
20240221,090200,3516620,13820,13820,13820,13820,0
20240221,090100,3516620,13820,13820,13820,13820,1
20240221,090000,3502800,13900,13900,13900,13900,252