KissMeData/084680/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,194900,4400568600,2130,2130,2130,2130,44026
20240221,194800,4400568600,2130,2130,2130,2130,0
20240221,194700,4400568600,2130,2130,2130,2130,0
20240221,194600,4400568600,2130,2130,2130,2130,0
20240221,194500,4400568600,2130,2130,2130,2130,0
20240221,194400,4400568600,2130,2130,2130,2130,0
20240221,194300,4400568600,2130,2130,2130,2130,0
20240221,194200,4400568600,2130,2130,2130,2130,0
20240221,194100,4400568600,2130,2130,2130,2130,0
20240221,194000,4400568600,2130,2130,2130,2130,0
20240221,193900,4400568600,2130,2130,2130,2130,0
20240221,193800,4400568600,2130,2130,2130,2130,0
20240221,193700,4400568600,2130,2130,2130,2130,0
20240221,193600,4400568600,2130,2130,2130,2130,0
20240221,193500,4400568600,2130,2130,2130,2130,0
20240221,193400,4400568600,2130,2130,2130,2130,0
20240221,193300,4400568600,2130,2130,2130,2130,0
20240221,193200,4400568600,2130,2130,2130,2130,0
20240221,193100,4400568600,2130,2130,2130,2130,0
20240221,193000,4400568600,2130,2130,2130,2130,0
20240221,192900,4400568600,2130,2130,2130,2130,0
20240221,192800,4400568600,2130,2130,2130,2130,0
20240221,192700,4400568600,2130,2130,2130,2130,0
20240221,192600,4400568600,2130,2130,2130,2130,0
20240221,192500,4400568600,2130,2130,2130,2130,0
20240221,192400,4400568600,2130,2130,2130,2130,0
20240221,192300,4400568600,2130,2130,2130,2130,0
20240221,192200,4400568600,2130,2130,2130,2130,0
20240221,192100,4400568600,2130,2130,2130,2130,0
20240221,192000,4400568600,2130,2130,2130,2130,0
20240221,191900,4400568600,2130,2130,2130,2130,44026
20240221,191800,4400568600,2130,2130,2130,2130,0
20240221,191700,4400568600,2130,2130,2130,2130,0
20240221,191600,4400568600,2130,2130,2130,2130,0
20240221,191500,4400568600,2130,2130,2130,2130,0
20240221,191400,4400568600,2130,2130,2130,2130,0
20240221,191300,4400568600,2130,2130,2130,2130,0
20240221,191200,4400568600,2130,2130,2130,2130,0
20240221,191100,4400568600,2130,2130,2130,2130,0
20240221,191000,4400568600,2130,2130,2130,2130,0
20240221,190900,4400568600,2130,2130,2130,2130,0
20240221,190800,4400568600,2130,2130,2130,2130,0
20240221,190700,4400568600,2130,2130,2130,2130,0
20240221,190600,4400568600,2130,2130,2130,2130,0
20240221,190500,4400568600,2130,2130,2130,2130,0
20240221,190400,4400568600,2130,2130,2130,2130,0
20240221,190300,4400568600,2130,2130,2130,2130,0
20240221,190200,4400568600,2130,2130,2130,2130,0
20240221,190100,4400568600,2130,2130,2130,2130,0
20240221,190000,4400568600,2130,2130,2130,2130,0
20240221,185900,4400568600,2130,2130,2130,2130,0
20240221,185800,4400568600,2130,2130,2130,2130,0
20240221,185700,4400568600,2130,2130,2130,2130,0
20240221,185600,4400568600,2130,2130,2130,2130,0
20240221,185500,4400568600,2130,2130,2130,2130,0
20240221,185400,4400568600,2130,2130,2130,2130,0
20240221,185300,4400568600,2130,2130,2130,2130,0
20240221,185200,4400568600,2130,2130,2130,2130,0
20240221,185100,4400568600,2130,2130,2130,2130,0
20240221,185000,4400568600,2130,2130,2130,2130,0
20240221,184900,4400568600,2130,2130,2130,2130,44026
20240221,184800,4400568600,2130,2130,2130,2130,0
20240221,184700,4400568600,2130,2130,2130,2130,0
20240221,184600,4400568600,2130,2130,2130,2130,0
20240221,184500,4400568600,2130,2130,2130,2130,0
20240221,184400,4400568600,2130,2130,2130,2130,0
20240221,184300,4400568600,2130,2130,2130,2130,0
20240221,184200,4400568600,2130,2130,2130,2130,0
20240221,184100,4400568600,2130,2130,2130,2130,0
20240221,184000,4400568600,2130,2130,2130,2130,0
20240221,183900,4400568600,2130,2130,2130,2130,0
20240221,183800,4400568600,2130,2130,2130,2130,0
20240221,183700,4400568600,2130,2130,2130,2130,0
20240221,183600,4400568600,2130,2130,2130,2130,0
20240221,183500,4400568600,2130,2130,2130,2130,0
20240221,183400,4400568600,2130,2130,2130,2130,0
20240221,183300,4400568600,2130,2130,2130,2130,0
20240221,183200,4400568600,2130,2130,2130,2130,0
20240221,183100,4400568600,2130,2130,2130,2130,0
20240221,183000,4400568600,2130,2130,2130,2130,0
20240221,182900,4400568600,2130,2130,2130,2130,0
20240221,182800,4400568600,2130,2130,2130,2130,0
20240221,182700,4400568600,2130,2130,2130,2130,0
20240221,182600,4400568600,2130,2130,2130,2130,0
20240221,182500,4400568600,2130,2130,2130,2130,0
20240221,182400,4400568600,2130,2130,2130,2130,0
20240221,182300,4400568600,2130,2130,2130,2130,0
20240221,182200,4400568600,2130,2130,2130,2130,0
20240221,182100,4400568600,2130,2130,2130,2130,0
20240221,182000,4400568600,2130,2130,2130,2130,0
20240221,181900,4400568600,2130,2130,2130,2130,44026
20240221,181800,4400568600,2130,2130,2130,2130,0
20240221,181700,4400568600,2130,2130,2130,2130,0
20240221,181600,4400568600,2130,2130,2130,2130,0
20240221,181500,4400568600,2130,2130,2130,2130,0
20240221,181400,4400568600,2130,2130,2130,2130,0
20240221,181300,4400568600,2130,2130,2130,2130,0
20240221,181200,4400568600,2130,2130,2130,2130,0
20240221,181100,4400568600,2130,2130,2130,2130,0
20240221,181000,4400568600,2130,2130,2130,2130,0
20240221,180900,4400568600,2130,2130,2130,2130,0
20240221,180800,4400568600,2130,2130,2130,2130,0
20240221,180700,4400568600,2130,2130,2130,2130,0
20240221,180600,4400568600,2130,2130,2130,2130,0
20240221,180500,4400568600,2130,2130,2130,2130,0
20240221,180400,4400568600,2130,2130,2130,2130,0
20240221,180300,4400568600,2130,2130,2130,2130,0
20240221,180200,4400568600,2130,2130,2130,2130,0
20240221,180100,4400568600,2130,2130,2130,2130,0
20240221,180000,4400568600,2130,2130,2130,2130,0
20240221,175900,4400568600,2130,2130,2130,2130,0
20240221,175800,4400568600,2130,2130,2130,2130,0
20240221,175700,4400568600,2130,2130,2130,2130,0
20240221,175600,4400568600,2130,2130,2130,2130,0
20240221,175500,4400568600,2130,2130,2130,2130,0
20240221,175400,4400568600,2130,2130,2130,2130,0
20240221,175300,4400568600,2130,2130,2130,2130,0
20240221,175200,4400568600,2130,2130,2130,2130,0
20240221,175100,4400568600,2130,2130,2130,2130,0
20240221,175000,4400568600,2130,2130,2130,2130,0
20240221,174900,4400568600,2130,2130,2130,2130,44026
20240221,174800,4400568600,2130,2130,2130,2130,0
20240221,174700,4400568600,2130,2130,2130,2130,0
20240221,174600,4400568600,2130,2130,2130,2130,0
20240221,174500,4400568600,2130,2130,2130,2130,0
20240221,174400,4400568600,2130,2130,2130,2130,0
20240221,174300,4400568600,2130,2130,2130,2130,0
20240221,174200,4400568600,2130,2130,2130,2130,0
20240221,174100,4400568600,2130,2130,2130,2130,0
20240221,174000,4400568600,2130,2130,2130,2130,0
20240221,173900,4400568600,2130,2130,2130,2130,0
20240221,173800,4400568600,2130,2130,2130,2130,0
20240221,173700,4400568600,2130,2130,2130,2130,0
20240221,173600,4400568600,2130,2130,2130,2130,0
20240221,173500,4400568600,2130,2130,2130,2130,0
20240221,173400,4400568600,2130,2130,2130,2130,0
20240221,173300,4400568600,2130,2130,2130,2130,0
20240221,173200,4400568600,2130,2130,2130,2130,0
20240221,173100,4400568600,2130,2130,2130,2130,0
20240221,173000,4400568600,2130,2130,2130,2130,0
20240221,172900,4400568600,2130,2130,2130,2130,0
20240221,172800,4400568600,2130,2130,2130,2130,0
20240221,172700,4400568600,2130,2130,2130,2130,0
20240221,172600,4400568600,2130,2130,2130,2130,0
20240221,172500,4400568600,2130,2130,2130,2130,0
20240221,172400,4400568600,2130,2130,2130,2130,0
20240221,172300,4400568600,2130,2130,2130,2130,0
20240221,172200,4400568600,2130,2130,2130,2130,0
20240221,172100,4400568600,2130,2130,2130,2130,0
20240221,172000,4400568600,2130,2130,2130,2130,0
20240221,171900,4400568600,2130,2130,2130,2130,44026
20240221,171800,4400568600,2130,2130,2130,2130,0
20240221,171700,4400568600,2130,2130,2130,2130,0
20240221,171600,4400568600,2130,2130,2130,2130,0
20240221,171500,4400568600,2130,2130,2130,2130,0
20240221,171400,4400568600,2130,2130,2130,2130,0
20240221,171300,4400568600,2130,2130,2130,2130,0
20240221,171200,4400568600,2130,2130,2130,2130,0
20240221,171100,4400568600,2130,2130,2130,2130,0
20240221,171000,4400568600,2130,2130,2130,2130,0
20240221,170900,4400568600,2130,2130,2130,2130,0
20240221,170800,4400568600,2130,2130,2130,2130,0
20240221,170700,4400568600,2130,2130,2130,2130,0
20240221,170600,4400568600,2130,2130,2130,2130,0
20240221,170500,4400568600,2130,2130,2130,2130,0
20240221,170400,4400568600,2130,2130,2130,2130,0
20240221,170300,4400568600,2130,2130,2130,2130,0
20240221,170200,4400568600,2130,2130,2130,2130,0
20240221,170100,4400568600,2130,2130,2130,2130,0
20240221,170000,4400568600,2130,2130,2130,2130,0
20240221,165900,4400568600,2130,2130,2130,2130,0
20240221,165800,4400568600,2130,2130,2130,2130,0
20240221,165700,4400568600,2130,2130,2130,2130,0
20240221,165600,4400568600,2130,2130,2130,2130,0
20240221,165500,4400568600,2130,2130,2130,2130,0
20240221,165400,4400568600,2130,2130,2130,2130,0
20240221,165300,4400568600,2130,2130,2130,2130,0
20240221,165200,4400568600,2130,2130,2130,2130,0
20240221,165100,4400568600,2130,2130,2130,2130,0
20240221,165000,4400568600,2130,2130,2130,2130,0
20240221,164900,4400568600,2130,2130,2130,2130,44026
20240221,164800,4400568600,2130,2130,2130,2130,0
20240221,164700,4400568600,2130,2130,2130,2130,0
20240221,164600,4400568600,2130,2130,2130,2130,0
20240221,164500,4400568600,2130,2130,2130,2130,0
20240221,164400,4400568600,2130,2130,2130,2130,0
20240221,164300,4400568600,2130,2130,2130,2130,0
20240221,164200,4400568600,2130,2130,2130,2130,0
20240221,164100,4400568600,2130,2130,2130,2130,0
20240221,164000,4400568600,2130,2130,2130,2130,0
20240221,163900,4400568600,2130,2130,2130,2130,0
20240221,163800,4400568600,2130,2130,2130,2130,0
20240221,163700,4400568600,2130,2130,2130,2130,0
20240221,163600,4400568600,2130,2130,2130,2130,0
20240221,163500,4400568600,2130,2130,2130,2130,0
20240221,163400,4400568600,2130,2130,2130,2130,0
20240221,163300,4400568600,2130,2130,2130,2130,0
20240221,163200,4400568600,2130,2130,2130,2130,0
20240221,163100,4400568600,2130,2130,2130,2130,0
20240221,163000,4400568600,2130,2130,2130,2130,0
20240221,162900,4400568600,2130,2130,2130,2130,0
20240221,162800,4400568600,2130,2130,2130,2130,0
20240221,162700,4400568600,2130,2130,2130,2130,0
20240221,162600,4400568600,2130,2130,2130,2130,0
20240221,162500,4400568600,2130,2130,2130,2130,0
20240221,162400,4400568600,2130,2130,2130,2130,0
20240221,162300,4400568600,2130,2130,2130,2130,0
20240221,162200,4400568600,2130,2130,2130,2130,0
20240221,162100,4400568600,2130,2130,2130,2130,0
20240221,162000,4400568600,2130,2130,2130,2130,0
20240221,161900,4400568600,2130,2130,2130,2130,44026
20240221,161800,4400568600,2130,2130,2130,2130,0
20240221,161700,4400568600,2130,2130,2130,2130,0
20240221,161600,4400568600,2130,2130,2130,2130,0
20240221,161500,4400568600,2130,2130,2130,2130,0
20240221,161400,4400568600,2130,2130,2130,2130,0
20240221,161300,4400568600,2130,2130,2130,2130,0
20240221,161200,4400568600,2130,2130,2130,2130,0
20240221,161100,4400568600,2130,2130,2130,2130,0
20240221,161000,4400568600,2130,2130,2130,2130,0
20240221,160900,4400568600,2130,2130,2130,2130,0
20240221,160800,4400568600,2130,2130,2130,2130,0
20240221,160700,4400568600,2130,2130,2130,2130,0
20240221,160600,4400568600,2130,2130,2130,2130,0
20240221,160500,4400568600,2130,2130,2130,2130,0
20240221,160400,4400568600,2130,2130,2130,2130,0
20240221,160300,4400568600,2130,2130,2130,2130,0
20240221,160200,4400568600,2130,2130,2130,2130,0
20240221,160100,4400568600,2130,2130,2130,2130,0
20240221,160000,4400568600,2130,2130,2130,2130,0
20240221,155900,4400568600,2130,2130,2130,2130,0
20240221,155800,4400568600,2130,2130,2130,2130,0
20240221,155700,4400568600,2130,2130,2130,2130,0
20240221,155600,4400568600,2130,2130,2130,2130,0
20240221,155500,4400568600,2130,2130,2130,2130,0
20240221,155400,4400568600,2130,2130,2130,2130,0
20240221,155300,4400568600,2130,2130,2130,2130,0
20240221,155200,4400568600,2130,2130,2130,2130,0
20240221,155100,4400568600,2130,2130,2130,2130,0
20240221,155000,4400568600,2130,2130,2130,2130,0
20240221,154900,4400568600,2130,2130,2130,2130,44026
20240221,154800,4400568600,2130,2130,2130,2130,0
20240221,154700,4400568600,2130,2130,2130,2130,0
20240221,154600,4400568600,2130,2130,2130,2130,0
20240221,154500,4400568600,2130,2130,2130,2130,0
20240221,154400,4400568600,2130,2130,2130,2130,0
20240221,154300,4400568600,2130,2130,2130,2130,0
20240221,154200,4400568600,2130,2130,2130,2130,0
20240221,154100,4400568600,2130,2130,2130,2130,0
20240221,154000,4400568600,2130,2130,2130,2130,0
20240221,153900,4400568600,2130,2130,2130,2130,0
20240221,153800,4400568600,2130,2130,2130,2130,0
20240221,153700,4400568600,2130,2130,2130,2130,0
20240221,153600,4400568600,2130,2130,2130,2130,0
20240221,153500,4400568600,2130,2130,2130,2130,0
20240221,153400,4400568600,2130,2130,2130,2130,0
20240221,153300,4400568600,2130,2130,2130,2130,0
20240221,153200,4400568600,2130,2130,2130,2130,0
20240221,153100,4400568600,2130,2130,2130,2130,0
20240221,153000,4400568600,2130,2130,2130,2130,44026
20240221,152900,4306793220,2125,2125,2125,2125,0
20240221,152800,4306793220,2125,2125,2125,2125,0
20240221,152700,4306793220,2125,2125,2125,2125,0
20240221,152600,4306793220,2125,2125,2125,2125,0
20240221,152500,4306793220,2125,2125,2125,2125,0
20240221,152400,4306793220,2125,2125,2125,2125,0
20240221,152300,4306793220,2125,2125,2125,2125,0
20240221,152200,4306793220,2125,2125,2125,2125,0
20240221,152100,4306793220,2125,2125,2125,2125,0
20240221,152000,4306793220,2125,2125,2125,2125,0
20240221,151900,4306793220,2125,2120,2125,2120,2228
20240221,151800,4302066575,2125,2125,2125,2115,15751
20240221,151700,4268614480,2125,2115,2125,2115,3372
20240221,151600,4261466670,2120,2120,2125,2115,959
20240221,151500,4259432260,2120,2115,2120,2115,3470
20240221,151400,4252087145,2120,2120,2120,2115,1467
20240221,151300,4248981420,2120,2115,2120,2115,1774
20240221,151200,4245224390,2120,2115,2125,2115,4245
20240221,151100,4236246120,2120,2120,2125,2115,1617
20240221,151000,4232815675,2120,2115,2120,2115,2269
20240221,150900,4228013325,2115,2120,2125,2115,1620
20240221,150800,4224582825,2120,2110,2120,2110,5563
20240221,150700,4212796595,2115,2115,2115,2110,6042
20240221,150600,4200039630,2115,2115,2115,2110,1881
20240221,150500,4196069155,2115,2125,2125,2110,12289
20240221,150400,4170097655,2125,2115,2125,2115,2448
20240221,150300,4164907420,2115,2115,2120,2115,6677
20240221,150200,4150763535,2115,2115,2120,2115,2297
20240221,150100,4145905270,2115,2115,2120,2115,3439
20240221,150000,4138631535,2110,2110,2115,2110,3456
20240221,145900,4131334780,2115,2110,2115,2110,7117
20240221,145800,4116298330,2115,2115,2115,2110,5527
20240221,145700,4104632755,2115,2110,2115,2110,2222
20240221,145600,4099941740,2115,2110,2115,2110,5747
20240221,145500,4087811910,2110,2110,2115,2110,7525
20240221,145400,4071927330,2110,2115,2115,2110,2621
20240221,145300,4066389200,2115,2110,2115,2110,270
20240221,145200,4065819495,2110,2110,2110,2105,13318
20240221,145100,4037719015,2115,2110,2115,2110,2372
20240221,145000,4032708625,2110,2105,2115,2105,17098
20240221,144900,3996669225,2105,2115,2115,2105,13347
20240221,144800,3968529460,2115,2110,2115,2110,3156
20240221,144700,3961863695,2110,2110,2110,2110,7195
20240221,144600,3946682245,2110,2115,2115,2110,36008
20240221,144500,3870673735,2115,2115,2120,2115,16713
20240221,144400,3835320550,2115,2115,2120,2115,8159
20240221,144300,3818037785,2115,2115,2120,2115,955
20240221,144200,3816017820,2120,2120,2120,2115,1866
20240221,144100,3812068595,2125,2120,2125,2120,478
20240221,144000,3811053885,2120,2120,2120,2120,800
20240221,143900,3809357885,2120,2120,2120,2115,1523
20240221,143800,3806130210,2120,2120,2120,2115,2762
20240221,143700,3800280520,2120,2120,2120,2115,11016
20240221,143600,3776926760,2120,2120,2125,2120,8613
20240221,143500,3758666540,2125,2120,2125,2120,3216
20240221,143400,3751841645,2125,2125,2125,2120,119
20240221,143300,3751588775,2125,2120,2125,2120,257
20240221,143200,3751042660,2120,2125,2130,2120,2494
20240221,143100,3745755145,2130,2130,2130,2120,25125
20240221,143000,3692374095,2125,2130,2130,2125,403
20240221,142900,3691517190,2125,2125,2130,2125,6657
20240221,142800,3677349495,2125,2130,2130,2125,2647
20240221,142700,3671718170,2125,2125,2130,2125,1147
20240221,142600,3669280780,2125,2125,2130,2125,15
20240221,142500,3669248865,2125,2130,2135,2125,7113
20240221,142400,3654126205,2130,2130,2135,2130,4344
20240221,142300,3644870890,2135,2130,2135,2130,3342
20240221,142200,3637751905,2130,2130,2130,2125,779
20240221,142100,3636096195,2130,2130,2130,2130,2075
20240221,142000,3631676445,2135,2135,2135,2130,1478
20240221,141900,3628527580,2135,2130,2135,2130,7732
20240221,141800,3612036410,2130,2130,2130,2125,4702
20240221,141700,3602032895,2130,2135,2135,2125,2417
20240221,141600,3596884655,2130,2130,2130,2130,9352
20240221,141500,3576964895,2135,2135,2135,2130,12
20240221,141400,3576939280,2135,2135,2135,2130,2517
20240221,141300,3571568030,2135,2130,2135,2130,6234
20240221,141200,3558289480,2125,2130,2130,2125,435
20240221,141100,3557364885,2125,2125,2130,2125,1741
20240221,141000,3553664935,2130,2125,2130,2125,5188
20240221,140900,3542614510,2130,2130,2130,2130,1898
20240221,140800,3538571770,2130,2125,2135,2125,894
20240221,140700,3536669795,2135,2130,2135,2125,8059
20240221,140600,3519524325,2135,2135,2135,2130,1385
20240221,140500,3516571680,2130,2135,2135,2125,6965
20240221,140400,3501749595,2135,2130,2135,2130,1517
20240221,140300,3498518235,2135,2135,2135,2130,8625
20240221,140200,3480146800,2130,2135,2140,2130,9000
20240221,140100,3460935735,2135,2135,2135,2135,2829
20240221,140000,3454895820,2135,2135,2135,2135,2734
20240221,135900,3449058730,2135,2135,2135,2130,3649
20240221,135800,3441277440,2130,2135,2135,2130,515
20240221,135700,3440180450,2135,2135,2135,2130,145
20240221,135600,3439870900,2135,2135,2135,2130,1528
20240221,135500,3436616120,2130,2130,2130,2130,11701
20240221,135400,3411692990,2130,2130,2135,2130,2926
20240221,135300,3405460605,2130,2130,2135,2130,180
20240221,135200,3405077200,2135,2130,2135,2125,832
20240221,135100,3403306280,2130,2130,2130,2125,634
20240221,135000,3401958475,2130,2130,2130,2125,18
20240221,134900,3401920150,2130,2135,2135,2125,562
20240221,134800,3400725170,2135,2130,2135,2130,843
20240221,134700,3398929570,2135,2130,2135,2130,440
20240221,134600,3397992310,2135,2135,2135,2130,1403
20240221,134500,3395003855,2130,2130,2135,2130,1516
20240221,134400,3391774750,2125,2130,2130,2125,565
20240221,134300,3390573525,2130,2130,2130,2125,128
20240221,134200,3390301445,2130,2130,2135,2130,881
20240221,134100,3388424780,2130,2130,2130,2125,2885
20240221,134000,3382284475,2130,2130,2130,2125,2117
20240221,133900,3377779740,2130,2130,2130,2130,51
20240221,133800,3377671110,2125,2125,2125,2120,8238
20240221,133700,3360170405,2125,2125,2125,2120,2314
20240221,133600,3355260430,2125,2130,2130,2120,6095
20240221,133500,3342314180,2130,2130,2130,2125,428
20240221,133400,3341403665,2130,2130,2130,2125,658
20240221,133300,3340002205,2130,2130,2130,2120,4157
20240221,133200,3331181800,2130,2130,2130,2125,1162
20240221,133100,3328710815,2130,2120,2130,2120,1121
20240221,133000,3326328755,2125,2130,2130,2125,2559
20240221,132900,3320889410,2130,2130,2130,2120,1580
20240221,132800,3317534925,2125,2130,2130,2120,7561
20240221,132700,3301472990,2130,2135,2135,2130,245
20240221,132600,3300951070,2135,2130,2135,2130,3465
20240221,132500,3293570460,2135,2130,2135,2130,243
20240221,132400,3293052180,2135,2135,2135,2130,1652
20240221,132300,3289531830,2135,2130,2135,2130,893
20240221,132200,3287627705,2135,2130,2135,2130,243
20240221,132100,3287109890,2135,2130,2135,2125,2236
20240221,132000,3282349310,2130,2125,2130,2125,125
20240221,131900,3282083080,2130,2125,2130,2125,459
20240221,131800,3281107195,2120,2125,2125,2120,1701
20240221,131700,3277497715,2125,2125,2125,2120,5208
20240221,131600,3266443575,2125,2130,2130,2120,5665
20240221,131500,3254409570,2130,2130,2130,2125,6710
20240221,131400,3240150730,2130,2130,2130,2125,1935
20240221,131300,3236031530,2130,2130,2130,2125,165
20240221,131200,3235680825,2130,2130,2130,2125,3674
20240221,131100,3227862635,2130,2130,2130,2125,123
20240221,131000,3227600795,2130,2120,2130,2120,6996
20240221,130900,3212737610,2120,2125,2125,2120,719
20240221,130800,3211212770,2120,2125,2125,2120,803
20240221,130700,3209509105,2125,2120,2125,2120,4041
20240221,130600,3200935535,2120,2125,2125,2120,2735
20240221,130500,3195124660,2125,2130,2130,2120,11539
20240221,130400,3170646270,2130,2125,2130,2125,987
20240221,130300,3168548635,2130,2125,2130,2120,570
20240221,130200,3167337545,2125,2125,2130,2125,11271
20240221,130100,3143386660,2125,2125,2125,2125,1718
20240221,130000,3139735910,2125,2125,2130,2125,375
20240221,125900,3138938780,2125,2130,2130,2125,213
20240221,125800,3138485845,2130,2130,2130,2125,338
20240221,125700,3137765940,2130,2130,2130,2125,7361
20240221,125600,3122105095,2130,2130,2130,2130,845
20240221,125500,3120305245,2130,2130,2130,2125,2349
20240221,125400,3115312040,2130,2135,2135,2130,1645
20240221,125300,3111807940,2135,2130,2135,2130,1738
20240221,125200,3108103100,2130,2125,2130,2125,7694
20240221,125100,3091728495,2125,2115,2125,2115,15783
20240221,125000,3058317755,2115,2125,2125,2115,33582
20240221,124900,2987202215,2125,2120,2125,2120,1948
20240221,124800,2983068690,2130,2125,2130,2120,3833
20240221,124700,2974934935,2130,2125,2130,2125,3222
20240221,124600,2968088175,2125,2140,2140,2125,52524
20240221,124500,2856294380,2140,2135,2140,2130,4110
20240221,124400,2847523040,2135,2135,2140,2135,1708
20240221,124300,2843873680,2140,2135,2140,2135,2286
20240221,124200,2838993065,2130,2130,2135,2130,4016
20240221,124100,2830433535,2130,2135,2135,2130,4401
20240221,124000,2821058930,2130,2135,2135,2130,1930
20240221,123900,2816943230,2135,2135,2135,2135,2363
20240221,123800,2811898225,2135,2135,2140,2135,4043
20240221,123700,2803266165,2140,2135,2140,2135,2131
20240221,123600,2798711140,2135,2140,2140,2135,3238
20240221,123500,2791794135,2140,2135,2140,2135,1099
20240221,123400,2789444420,2135,2135,2140,2130,1706
20240221,123300,2785802450,2135,2135,2135,2130,14028
20240221,123200,2755904675,2135,2135,2140,2135,8691
20240221,123100,2737349375,2140,2140,2140,2135,3066
20240221,123000,2730801715,2140,2140,2140,2140,2430
20240221,122900,2725601515,2140,2135,2140,2135,713
20240221,122800,2724078495,2135,2135,2135,2130,1739
20240221,122700,2720371150,2135,2135,2140,2135,4528
20240221,122600,2710697820,2135,2140,2140,2135,4066
20240221,122500,2702016580,2140,2135,2140,2135,3065
20240221,122400,2695470015,2135,2140,2140,2135,1523
20240221,122300,2692214975,2140,2140,2140,2135,307
20240221,122200,2691558120,2135,2140,2140,2135,352
20240221,122100,2690804870,2140,2135,2140,2135,2708
20240221,122000,2685022060,2135,2135,2135,2135,20910
20240221,121900,2640379210,2135,2140,2140,2135,213
20240221,121800,2639924410,2140,2135,2140,2135,2110
20240221,121700,2635419115,2135,2140,2140,2135,4881
20240221,121600,2624995165,2140,2135,2140,2135,1944
20240221,121500,2620840480,2140,2140,2140,2135,2465
20240221,121400,2615569435,2145,2145,2145,2140,2744
20240221,121300,2609691660,2145,2145,2145,2140,3647
20240221,121200,2601886800,2145,2145,2145,2140,3072
20240221,121100,2595312625,2145,2145,2145,2140,1033
20240221,121000,2593101775,2145,2145,2145,2145,426
20240221,120900,2592188005,2145,2140,2150,2140,5232
20240221,120800,2580965855,2145,2145,2145,2140,4842
20240221,120700,2570603705,2145,2145,2145,2140,848
20240221,120600,2568788665,2145,2135,2145,2135,1099
20240221,120500,2566437460,2140,2145,2145,2135,1040
20240221,120400,2564213460,2145,2145,2145,2135,36249
20240221,120300,2486642590,2145,2145,2145,2140,18909
20240221,120200,2446145140,2150,2150,2150,2150,42
20240221,120100,2446054840,2150,2150,2150,2150,5
20240221,120000,2446044090,2150,2150,2150,2150,657
20240221,115900,2444631540,2150,2145,2150,2140,1377
20240221,115800,2441677315,2145,2145,2145,2140,730
20240221,115700,2440112250,2145,2145,2150,2145,2573
20240221,115600,2434593040,2145,2145,2145,2145,1728
20240221,115500,2430886480,2145,2145,2150,2145,11103
20240221,115400,2407069540,2145,2145,2150,2145,10960
20240221,115300,2383559015,2150,2150,2150,2145,519
20240221,115200,2382445560,2150,2150,2150,2145,12840
20240221,115100,2354840275,2155,2155,2155,2150,450
20240221,115000,2353870530,2155,2150,2155,2150,1632
20240221,114900,2350357040,2150,2155,2155,2150,3398
20240221,114800,2343049535,2155,2155,2155,2155,13
20240221,114700,2343021520,2155,2155,2155,2155,2423
20240221,114600,2337799955,2155,2145,2155,2145,621
20240221,114500,2336465045,2150,2155,2155,2150,10129
20240221,114400,2314682600,2150,2155,2155,2150,179
20240221,114300,2314296865,2155,2155,2155,2150,2931
20240221,114200,2307985600,2155,2155,2155,2155,496
20240221,114100,2306916720,2155,2155,2155,2150,5057
20240221,114000,2296041355,2155,2155,2160,2150,13481
20240221,113900,2267003390,2155,2155,2160,2145,14380
20240221,113800,2235998755,2155,2155,2160,2150,5821
20240221,113700,2223459515,2155,2150,2155,2150,3165
20240221,113600,2216654195,2150,2145,2155,2145,929
20240221,113500,2214657030,2155,2155,2155,2145,9016
20240221,113400,2195282235,2150,2150,2155,2145,5619
20240221,113300,2183200365,2150,2145,2150,2145,3511
20240221,113200,2175663765,2145,2145,2145,2145,928
20240221,113100,2173673205,2145,2150,2150,2145,9580
20240221,113000,2153123325,2150,2150,2150,2150,134
20240221,112900,2152835225,2145,2150,2150,2145,2546
20240221,112800,2147372865,2145,2150,2150,2145,219
20240221,112700,2146902555,2150,2145,2150,2140,4820
20240221,112600,2136564385,2145,2145,2145,2140,826
20240221,112500,2134793675,2145,2150,2150,2140,24050
20240221,112400,2083205100,2150,2150,2150,2145,9222
20240221,112300,2063378015,2150,2145,2150,2145,8218
20240221,112200,2045750340,2150,2145,2150,2145,1034
20240221,112100,2043532250,2145,2150,2150,2145,2720
20240221,112000,2037684945,2150,2145,2150,2145,678
20240221,111900,2036230060,2150,2150,2150,2145,14446
20240221,111800,2005181575,2150,2155,2155,2150,828
20240221,111700,2003400265,2150,2155,2155,2150,151
20240221,111600,2003074985,2150,2150,2155,2150,1897
20240221,111500,1998987510,2150,2155,2155,2150,2289
20240221,111400,1994066110,2155,2155,2155,2150,73
20240221,111300,1993909045,2155,2155,2155,2150,8944
20240221,111200,1974634850,2160,2155,2160,2150,3303
20240221,111100,1967519410,2155,2150,2155,2150,1846
20240221,111000,1963550505,2150,2150,2150,2150,5650
20240221,110900,1951403005,2150,2150,2150,2145,244
20240221,110800,1950878410,2150,2150,2150,2150,536
20240221,110700,1949726010,2150,2155,2155,2145,5557
20240221,110600,1937776760,2155,2150,2155,2150,295
20240221,110500,1937142505,2150,2150,2155,2145,6300
20240221,110400,1923626380,2150,2150,2150,2150,4455
20240221,110300,1914048130,2150,2150,2150,2145,6780
20240221,110200,1899476725,2150,2155,2155,2150,106
20240221,110100,1899248815,2150,2150,2155,2150,3290
20240221,110000,1892175265,2155,2155,2155,2150,1944
20240221,105900,1887985955,2155,2150,2155,2150,1069
20240221,105800,1885687260,2155,2155,2155,2150,2434
20240221,105700,1880452885,2155,2150,2155,2150,373
20240221,105600,1879650930,2155,2150,2155,2150,513
20240221,105500,1878547900,2155,2155,2155,2150,5146
20240221,105400,1867482315,2155,2155,2155,2155,808
20240221,105300,1865741075,2155,2155,2155,2150,1690
20240221,105200,1862104800,2150,2155,2155,2150,3419
20240221,105100,1854751890,2155,2155,2155,2155,81
20240221,105000,1854577335,2155,2155,2160,2150,3814
20240221,104900,1846354450,2155,2155,2155,2155,162
20240221,104800,1846005340,2155,2150,2155,2150,290
20240221,104700,1845380395,2155,2155,2160,2150,803
20240221,104600,1843649555,2150,2155,2155,2150,1946
20240221,104500,1839459910,2160,2160,2160,2160,11
20240221,104400,1839436150,2160,2145,2160,2145,6290
20240221,104300,1825907995,2145,2160,2160,2145,11085
20240221,104200,1802096815,2160,2155,2160,2155,21
20240221,104100,1802051555,2160,2155,2160,2150,12928
20240221,104000,1774220355,2155,2150,2155,2150,3845
20240221,103900,1765935130,2155,2155,2155,2150,4658
20240221,103800,1755908890,2155,2155,2155,2150,928
20240221,103700,1753909160,2150,2155,2155,2150,2209
20240221,103600,1749159305,2155,2150,2155,2145,12518
20240221,103500,1722276140,2150,2150,2155,2150,3515
20240221,103400,1714718840,2155,2155,2155,2150,107
20240221,103300,1714488350,2155,2150,2155,2150,562
20240221,103200,1713279380,2155,2155,2155,2150,1632
20240221,103100,1709766245,2155,2160,2160,2155,5473
20240221,103000,1697970315,2150,2150,2160,2150,4595
20240221,102900,1688089485,2155,2155,2155,2150,1721
20240221,102800,1684381100,2155,2155,2160,2150,5287
20240221,102700,1672997860,2155,2150,2160,2150,1068
20240221,102600,1670696245,2160,2160,2160,2155,997
20240221,102500,1668544280,2160,2150,2160,2150,3783
20240221,102400,1660383525,2155,2155,2155,2150,1237
20240221,102300,1657722790,2150,2155,2155,2150,2783
20240221,102200,1651738760,2150,2155,2155,2150,2924
20240221,102100,1645451770,2155,2155,2155,2155,1222
20240221,102000,1642818360,2150,2155,2155,2150,2948
20240221,101900,1636480135,2150,2155,2155,2150,4705
20240221,101800,1626364330,2155,2155,2155,2150,2301
20240221,101700,1621416170,2150,2150,2155,2150,10953
20240221,101600,1597866865,2155,2155,2160,2150,30080
20240221,101500,1533124850,2160,2155,2160,2155,4428
20240221,101400,1523570990,2155,2155,2155,2155,100
20240221,101300,1523355490,2160,2155,2160,2150,3252
20240221,101200,1516347100,2155,2160,2160,2155,1011
20240221,101100,1514168340,2160,2160,2160,2155,6317
20240221,101000,1500555185,2160,2160,2165,2155,4809
20240221,100900,1490167780,2155,2155,2160,2155,1256
20240221,100800,1487460330,2160,2165,2165,2160,4379
20240221,100700,1478001600,2165,2160,2165,2155,14124
20240221,100600,1447506875,2160,2165,2165,2160,12881
20240221,100500,1419682990,2165,2160,2165,2160,346
20240221,100400,1418935575,2165,2165,2165,2165,1214
20240221,100300,1416307265,2165,2165,2165,2160,793
20240221,100200,1414593435,2165,2165,2165,2160,1638
20240221,100100,1411054665,2165,2165,2165,2165,5667
20240221,100000,1398785610,2170,2170,2170,2165,335
20240221,095900,1398060160,2170,2165,2170,2165,3971
20240221,095800,1389462920,2165,2160,2165,2160,1401
20240221,095700,1386431780,2165,2170,2170,2160,2661
20240221,095600,1380679005,2170,2170,2175,2165,1615
20240221,095500,1377172460,2175,2170,2175,2165,12986
20240221,095400,1349024850,2165,2165,2170,2165,1899
20240221,095300,1344910930,2170,2165,2170,2165,201
20240221,095200,1344475260,2165,2170,2170,2165,647
20240221,095100,1343072015,2170,2170,2170,2165,1512
20240221,095000,1339791075,2170,2170,2175,2170,1865
20240221,094900,1335743925,2170,2170,2175,2165,5302
20240221,094800,1324248135,2165,2170,2170,2165,8292
20240221,094700,1306278825,2170,2170,2170,2165,4383
20240221,094600,1296767785,2170,2170,2175,2170,3393
20240221,094500,1289404875,2170,2175,2175,2170,7685
20240221,094400,1272717940,2175,2175,2175,2170,9047
20240221,094300,1253066715,2175,2170,2175,2170,1605
20240221,094200,1249577175,2170,2165,2170,2160,7788
20240221,094100,1232695870,2165,2155,2165,2155,25257
20240221,094000,1178079810,2155,2160,2160,2155,4380
20240221,093900,1168638155,2155,2155,2160,2155,5047
20240221,093800,1157751755,2155,2160,2160,2155,4770
20240221,093700,1147467125,2160,2155,2160,2155,5004
20240221,093600,1136672810,2160,2160,2160,2155,1890
20240221,093500,1132595800,2160,2160,2160,2155,10698
20240221,093400,1109541250,2155,2155,2155,2150,1531
20240221,093300,1106244630,2155,2160,2160,2155,8667
20240221,093200,1087566345,2160,2160,2160,2155,3021
20240221,093100,1081041035,2160,2160,2160,2155,2890
20240221,093000,1074808020,2160,2140,2160,2140,14529
20240221,092900,1043607235,2145,2150,2160,2140,22305
20240221,092800,995761045,2150,2160,2160,2150,19494
20240221,092700,953819460,2160,2155,2160,2155,2226
20240221,092600,949018740,2160,2165,2165,2155,1918
20240221,092500,944880120,2160,2165,2165,2155,7959
20240221,092400,927693985,2165,2160,2165,2155,11178
20240221,092300,903541890,2155,2160,2160,2155,5416
20240221,092200,891855350,2160,2145,2160,2145,23965
20240221,092100,840296440,2145,2155,2155,2145,22750
20240221,092000,791404865,2155,2160,2165,2150,29812
20240221,091900,727180730,2165,2165,2165,2155,19191
20240221,091800,685740400,2160,2165,2165,2155,18632
20240221,091700,645499235,2165,2165,2165,2160,9828
20240221,091600,624241630,2165,2165,2170,2160,12291
20240221,091500,597634890,2170,2170,2170,2165,7989
20240221,091400,580319200,2170,2170,2170,2165,3003
20240221,091300,573806995,2170,2170,2170,2165,4398
20240221,091200,564270740,2170,2175,2175,2165,13803
20240221,091100,534367495,2175,2165,2180,2160,27944
20240221,091000,473757045,2165,2170,2170,2160,32129
20240221,090900,404256005,2165,2175,2175,2165,16202
20240221,090800,369130745,2175,2170,2175,2170,13270
20240221,090700,340332035,2170,2170,2175,2165,7140
20240221,090600,324831525,2175,2175,2175,2170,3219
20240221,090500,317845345,2170,2175,2180,2165,17504
20240221,090400,279808775,2175,2170,2180,2165,7533
20240221,090300,263454775,2165,2175,2180,2165,28555
20240221,090200,201515300,2175,2175,2185,2175,6393
20240221,090100,187592425,2175,2165,2175,2160,20786
20240221,090000,142594345,2165,2195,2195,2155,65331