KissMeData/199550/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202100,6218388460,10660,10660,10660,10660,14367
20240221,202000,6218388460,10660,10660,10660,10660,0
20240221,201900,6218388460,10660,10660,10660,10660,0
20240221,201800,6218388460,10660,10660,10660,10660,0
20240221,201700,6218388460,10660,10660,10660,10660,0
20240221,201600,6218388460,10660,10660,10660,10660,0
20240221,201500,6218388460,10660,10660,10660,10660,0
20240221,201400,6218388460,10660,10660,10660,10660,0
20240221,201300,6218388460,10660,10660,10660,10660,0
20240221,201200,6218388460,10660,10660,10660,10660,0
20240221,201100,6218388460,10660,10660,10660,10660,0
20240221,201000,6218388460,10660,10660,10660,10660,0
20240221,200900,6218388460,10660,10660,10660,10660,0
20240221,200800,6218388460,10660,10660,10660,10660,0
20240221,200700,6218388460,10660,10660,10660,10660,0
20240221,200600,6218388460,10660,10660,10660,10660,0
20240221,200500,6218388460,10660,10660,10660,10660,0
20240221,200400,6218388460,10660,10660,10660,10660,0
20240221,200300,6218388460,10660,10660,10660,10660,0
20240221,200200,6218388460,10660,10660,10660,10660,0
20240221,200100,6218388460,10660,10660,10660,10660,0
20240221,200000,6218388460,10660,10660,10660,10660,0
20240221,195900,6218388460,10660,10660,10660,10660,0
20240221,195800,6218388460,10660,10660,10660,10660,0
20240221,195700,6218388460,10660,10660,10660,10660,0
20240221,195600,6218388460,10660,10660,10660,10660,0
20240221,195500,6218388460,10660,10660,10660,10660,0
20240221,195400,6218388460,10660,10660,10660,10660,0
20240221,195300,6218388460,10660,10660,10660,10660,0
20240221,195200,6218388460,10660,10660,10660,10660,0
20240221,195100,6218388460,10660,10660,10660,10660,14367
20240221,195000,6218388460,10660,10660,10660,10660,0
20240221,194900,6218388460,10660,10660,10660,10660,0
20240221,194800,6218388460,10660,10660,10660,10660,0
20240221,194700,6218388460,10660,10660,10660,10660,0
20240221,194600,6218388460,10660,10660,10660,10660,0
20240221,194500,6218388460,10660,10660,10660,10660,0
20240221,194400,6218388460,10660,10660,10660,10660,0
20240221,194300,6218388460,10660,10660,10660,10660,0
20240221,194200,6218388460,10660,10660,10660,10660,0
20240221,194100,6218388460,10660,10660,10660,10660,0
20240221,194000,6218388460,10660,10660,10660,10660,0
20240221,193900,6218388460,10660,10660,10660,10660,0
20240221,193800,6218388460,10660,10660,10660,10660,0
20240221,193700,6218388460,10660,10660,10660,10660,0
20240221,193600,6218388460,10660,10660,10660,10660,0
20240221,193500,6218388460,10660,10660,10660,10660,0
20240221,193400,6218388460,10660,10660,10660,10660,0
20240221,193300,6218388460,10660,10660,10660,10660,0
20240221,193200,6218388460,10660,10660,10660,10660,0
20240221,193100,6218388460,10660,10660,10660,10660,0
20240221,193000,6218388460,10660,10660,10660,10660,0
20240221,192900,6218388460,10660,10660,10660,10660,0
20240221,192800,6218388460,10660,10660,10660,10660,0
20240221,192700,6218388460,10660,10660,10660,10660,0
20240221,192600,6218388460,10660,10660,10660,10660,0
20240221,192500,6218388460,10660,10660,10660,10660,0
20240221,192400,6218388460,10660,10660,10660,10660,0
20240221,192300,6218388460,10660,10660,10660,10660,0
20240221,192200,6218388460,10660,10660,10660,10660,0
20240221,192100,6218388460,10660,10660,10660,10660,14367
20240221,192000,6218388460,10660,10660,10660,10660,0
20240221,191900,6218388460,10660,10660,10660,10660,0
20240221,191800,6218388460,10660,10660,10660,10660,0
20240221,191700,6218388460,10660,10660,10660,10660,0
20240221,191600,6218388460,10660,10660,10660,10660,0
20240221,191500,6218388460,10660,10660,10660,10660,0
20240221,191400,6218388460,10660,10660,10660,10660,0
20240221,191300,6218388460,10660,10660,10660,10660,0
20240221,191200,6218388460,10660,10660,10660,10660,0
20240221,191100,6218388460,10660,10660,10660,10660,0
20240221,191000,6218388460,10660,10660,10660,10660,0
20240221,190900,6218388460,10660,10660,10660,10660,0
20240221,190800,6218388460,10660,10660,10660,10660,0
20240221,190700,6218388460,10660,10660,10660,10660,0
20240221,190600,6218388460,10660,10660,10660,10660,0
20240221,190500,6218388460,10660,10660,10660,10660,0
20240221,190400,6218388460,10660,10660,10660,10660,0
20240221,190300,6218388460,10660,10660,10660,10660,0
20240221,190200,6218388460,10660,10660,10660,10660,0
20240221,190100,6218388460,10660,10660,10660,10660,0
20240221,190000,6218388460,10660,10660,10660,10660,0
20240221,185900,6218388460,10660,10660,10660,10660,0
20240221,185800,6218388460,10660,10660,10660,10660,0
20240221,185700,6218388460,10660,10660,10660,10660,0
20240221,185600,6218388460,10660,10660,10660,10660,0
20240221,185500,6218388460,10660,10660,10660,10660,0
20240221,185400,6218388460,10660,10660,10660,10660,0
20240221,185300,6218388460,10660,10660,10660,10660,0
20240221,185200,6218388460,10660,10660,10660,10660,0
20240221,185100,6218388460,10660,10660,10660,10660,14367
20240221,185000,6218388460,10660,10660,10660,10660,0
20240221,184900,6218388460,10660,10660,10660,10660,0
20240221,184800,6218388460,10660,10660,10660,10660,0
20240221,184700,6218388460,10660,10660,10660,10660,0
20240221,184600,6218388460,10660,10660,10660,10660,0
20240221,184500,6218388460,10660,10660,10660,10660,0
20240221,184400,6218388460,10660,10660,10660,10660,0
20240221,184300,6218388460,10660,10660,10660,10660,0
20240221,184200,6218388460,10660,10660,10660,10660,0
20240221,184100,6218388460,10660,10660,10660,10660,0
20240221,184000,6218388460,10660,10660,10660,10660,0
20240221,183900,6218388460,10660,10660,10660,10660,0
20240221,183800,6218388460,10660,10660,10660,10660,0
20240221,183700,6218388460,10660,10660,10660,10660,0
20240221,183600,6218388460,10660,10660,10660,10660,0
20240221,183500,6218388460,10660,10660,10660,10660,0
20240221,183400,6218388460,10660,10660,10660,10660,0
20240221,183300,6218388460,10660,10660,10660,10660,0
20240221,183200,6218388460,10660,10660,10660,10660,0
20240221,183100,6218388460,10660,10660,10660,10660,0
20240221,183000,6218388460,10660,10660,10660,10660,0
20240221,182900,6218388460,10660,10660,10660,10660,0
20240221,182800,6218388460,10660,10660,10660,10660,0
20240221,182700,6218388460,10660,10660,10660,10660,0
20240221,182600,6218388460,10660,10660,10660,10660,0
20240221,182500,6218388460,10660,10660,10660,10660,0
20240221,182400,6218388460,10660,10660,10660,10660,0
20240221,182300,6218388460,10660,10660,10660,10660,0
20240221,182200,6218388460,10660,10660,10660,10660,0
20240221,182100,6218388460,10660,10660,10660,10660,14367
20240221,182000,6218388460,10660,10660,10660,10660,0
20240221,181900,6218388460,10660,10660,10660,10660,0
20240221,181800,6218388460,10660,10660,10660,10660,0
20240221,181700,6218388460,10660,10660,10660,10660,0
20240221,181600,6218388460,10660,10660,10660,10660,0
20240221,181500,6218388460,10660,10660,10660,10660,0
20240221,181400,6218388460,10660,10660,10660,10660,0
20240221,181300,6218388460,10660,10660,10660,10660,0
20240221,181200,6218388460,10660,10660,10660,10660,0
20240221,181100,6218388460,10660,10660,10660,10660,0
20240221,181000,6218388460,10660,10660,10660,10660,0
20240221,180900,6218388460,10660,10660,10660,10660,0
20240221,180800,6218388460,10660,10660,10660,10660,0
20240221,180700,6218388460,10660,10660,10660,10660,0
20240221,180600,6218388460,10660,10660,10660,10660,0
20240221,180500,6218388460,10660,10660,10660,10660,0
20240221,180400,6218388460,10660,10660,10660,10660,0
20240221,180300,6218388460,10660,10660,10660,10660,0
20240221,180200,6218388460,10660,10660,10660,10660,0
20240221,180100,6218388460,10660,10660,10660,10660,0
20240221,180000,6218388460,10660,10660,10660,10660,0
20240221,175900,6218388460,10660,10660,10660,10660,0
20240221,175800,6218388460,10660,10660,10660,10660,0
20240221,175700,6218388460,10660,10660,10660,10660,0
20240221,175600,6218388460,10660,10660,10660,10660,0
20240221,175500,6218388460,10660,10660,10660,10660,0
20240221,175400,6218388460,10660,10660,10660,10660,0
20240221,175300,6218388460,10660,10660,10660,10660,0
20240221,175200,6218388460,10660,10660,10660,10660,0
20240221,175100,6218388460,10660,10660,10660,10660,14367
20240221,175000,6218388460,10660,10660,10660,10660,0
20240221,174900,6218388460,10660,10660,10660,10660,0
20240221,174800,6218388460,10660,10660,10660,10660,0
20240221,174700,6218388460,10660,10660,10660,10660,0
20240221,174600,6218388460,10660,10660,10660,10660,0
20240221,174500,6218388460,10660,10660,10660,10660,0
20240221,174400,6218388460,10660,10660,10660,10660,0
20240221,174300,6218388460,10660,10660,10660,10660,0
20240221,174200,6218388460,10660,10660,10660,10660,0
20240221,174100,6218388460,10660,10660,10660,10660,0
20240221,174000,6218388460,10660,10660,10660,10660,0
20240221,173900,6218388460,10660,10660,10660,10660,0
20240221,173800,6218388460,10660,10660,10660,10660,0
20240221,173700,6218388460,10660,10660,10660,10660,0
20240221,173600,6218388460,10660,10660,10660,10660,0
20240221,173500,6218388460,10660,10660,10660,10660,0
20240221,173400,6218388460,10660,10660,10660,10660,0
20240221,173300,6218388460,10660,10660,10660,10660,0
20240221,173200,6218388460,10660,10660,10660,10660,0
20240221,173100,6218388460,10660,10660,10660,10660,0
20240221,173000,6218388460,10660,10660,10660,10660,0
20240221,172900,6218388460,10660,10660,10660,10660,0
20240221,172800,6218388460,10660,10660,10660,10660,0
20240221,172700,6218388460,10660,10660,10660,10660,0
20240221,172600,6218388460,10660,10660,10660,10660,0
20240221,172500,6218388460,10660,10660,10660,10660,0
20240221,172400,6218388460,10660,10660,10660,10660,0
20240221,172300,6218388460,10660,10660,10660,10660,0
20240221,172200,6218388460,10660,10660,10660,10660,0
20240221,172100,6218388460,10660,10660,10660,10660,14367
20240221,172000,6218388460,10660,10660,10660,10660,0
20240221,171900,6218388460,10660,10660,10660,10660,0
20240221,171800,6218388460,10660,10660,10660,10660,0
20240221,171700,6218388460,10660,10660,10660,10660,0
20240221,171600,6218388460,10660,10660,10660,10660,0
20240221,171500,6218388460,10660,10660,10660,10660,0
20240221,171400,6218388460,10660,10660,10660,10660,0
20240221,171300,6218388460,10660,10660,10660,10660,0
20240221,171200,6218388460,10660,10660,10660,10660,0
20240221,171100,6218388460,10660,10660,10660,10660,0
20240221,171000,6218388460,10660,10660,10660,10660,0
20240221,170900,6218388460,10660,10660,10660,10660,0
20240221,170800,6218388460,10660,10660,10660,10660,0
20240221,170700,6218388460,10660,10660,10660,10660,0
20240221,170600,6218388460,10660,10660,10660,10660,0
20240221,170500,6218388460,10660,10660,10660,10660,0
20240221,170400,6218388460,10660,10660,10660,10660,0
20240221,170300,6218388460,10660,10660,10660,10660,0
20240221,170200,6218388460,10660,10660,10660,10660,0
20240221,170100,6218388460,10660,10660,10660,10660,0
20240221,170000,6218388460,10660,10660,10660,10660,0
20240221,165900,6218388460,10660,10660,10660,10660,0
20240221,165800,6218388460,10660,10660,10660,10660,0
20240221,165700,6218388460,10660,10660,10660,10660,0
20240221,165600,6218388460,10660,10660,10660,10660,0
20240221,165500,6218388460,10660,10660,10660,10660,0
20240221,165400,6218388460,10660,10660,10660,10660,0
20240221,165300,6218388460,10660,10660,10660,10660,0
20240221,165200,6218388460,10660,10660,10660,10660,0
20240221,165100,6218388460,10660,10660,10660,10660,14367
20240221,165000,6218388460,10660,10660,10660,10660,0
20240221,164900,6218388460,10660,10660,10660,10660,0
20240221,164800,6218388460,10660,10660,10660,10660,0
20240221,164700,6218388460,10660,10660,10660,10660,0
20240221,164600,6218388460,10660,10660,10660,10660,0
20240221,164500,6218388460,10660,10660,10660,10660,0
20240221,164400,6218388460,10660,10660,10660,10660,0
20240221,164300,6218388460,10660,10660,10660,10660,0
20240221,164200,6218388460,10660,10660,10660,10660,0
20240221,164100,6218388460,10660,10660,10660,10660,0
20240221,164000,6218388460,10660,10660,10660,10660,0
20240221,163900,6218388460,10660,10660,10660,10660,0
20240221,163800,6218388460,10660,10660,10660,10660,0
20240221,163700,6218388460,10660,10660,10660,10660,0
20240221,163600,6218388460,10660,10660,10660,10660,0
20240221,163500,6218388460,10660,10660,10660,10660,0
20240221,163400,6218388460,10660,10660,10660,10660,0
20240221,163300,6218388460,10660,10660,10660,10660,0
20240221,163200,6218388460,10660,10660,10660,10660,0
20240221,163100,6218388460,10660,10660,10660,10660,0
20240221,163000,6218388460,10660,10660,10660,10660,0
20240221,162900,6218388460,10660,10660,10660,10660,0
20240221,162800,6218388460,10660,10660,10660,10660,0
20240221,162700,6218388460,10660,10660,10660,10660,0
20240221,162600,6218388460,10660,10660,10660,10660,0
20240221,162500,6218388460,10660,10660,10660,10660,0
20240221,162400,6218388460,10660,10660,10660,10660,0
20240221,162300,6218388460,10660,10660,10660,10660,0
20240221,162200,6218388460,10660,10660,10660,10660,0
20240221,162100,6218388460,10660,10660,10660,10660,14367
20240221,162000,6218388460,10660,10660,10660,10660,0
20240221,161900,6218388460,10660,10660,10660,10660,0
20240221,161800,6218388460,10660,10660,10660,10660,0
20240221,161700,6218388460,10660,10660,10660,10660,0
20240221,161600,6218388460,10660,10660,10660,10660,0
20240221,161500,6218388460,10660,10660,10660,10660,0
20240221,161400,6218388460,10660,10660,10660,10660,0
20240221,161300,6218388460,10660,10660,10660,10660,0
20240221,161200,6218388460,10660,10660,10660,10660,0
20240221,161100,6218388460,10660,10660,10660,10660,0
20240221,161000,6218388460,10660,10660,10660,10660,0
20240221,160900,6218388460,10660,10660,10660,10660,0
20240221,160800,6218388460,10660,10660,10660,10660,0
20240221,160700,6218388460,10660,10660,10660,10660,0
20240221,160600,6218388460,10660,10660,10660,10660,0
20240221,160500,6218388460,10660,10660,10660,10660,0
20240221,160400,6218388460,10660,10660,10660,10660,0
20240221,160300,6218388460,10660,10660,10660,10660,0
20240221,160200,6218388460,10660,10660,10660,10660,0
20240221,160100,6218388460,10660,10660,10660,10660,0
20240221,160000,6218388460,10660,10660,10660,10660,0
20240221,155900,6218388460,10660,10660,10660,10660,0
20240221,155800,6218388460,10660,10660,10660,10660,0
20240221,155700,6218388460,10660,10660,10660,10660,0
20240221,155600,6218388460,10660,10660,10660,10660,0
20240221,155500,6218388460,10660,10660,10660,10660,0
20240221,155400,6218388460,10660,10660,10660,10660,0
20240221,155300,6218388460,10660,10660,10660,10660,0
20240221,155200,6218388460,10660,10660,10660,10660,0
20240221,155100,6218388460,10660,10660,10660,10660,14367
20240221,155000,6218388460,10660,10660,10660,10660,0
20240221,154900,6218388460,10660,10660,10660,10660,0
20240221,154800,6218388460,10660,10660,10660,10660,0
20240221,154700,6218388460,10660,10660,10660,10660,0
20240221,154600,6218388460,10660,10660,10660,10660,0
20240221,154500,6218388460,10660,10660,10660,10660,0
20240221,154400,6218388460,10660,10660,10660,10660,0
20240221,154300,6218388460,10660,10660,10660,10660,0
20240221,154200,6218388460,10660,10660,10660,10660,0
20240221,154100,6218388460,10660,10660,10660,10660,0
20240221,154000,6218388460,10660,10660,10660,10660,0
20240221,153900,6218388460,10660,10660,10660,10660,0
20240221,153800,6218388460,10660,10660,10660,10660,0
20240221,153700,6218388460,10660,10660,10660,10660,0
20240221,153600,6218388460,10660,10660,10660,10660,0
20240221,153500,6218388460,10660,10660,10660,10660,0
20240221,153400,6218388460,10660,10660,10660,10660,0
20240221,153300,6218388460,10660,10660,10660,10660,0
20240221,153200,6218388460,10660,10660,10660,10660,0
20240221,153100,6218388460,10660,10660,10660,10660,0
20240221,153000,6218388460,10660,10660,10660,10660,14367
20240221,152900,6065236240,10690,10690,10690,10690,0
20240221,152800,6065236240,10690,10690,10690,10690,0
20240221,152700,6065236240,10690,10690,10690,10690,0
20240221,152600,6065236240,10690,10690,10690,10690,0
20240221,152500,6065236240,10690,10690,10690,10690,0
20240221,152400,6065236240,10690,10690,10690,10690,0
20240221,152300,6065236240,10690,10690,10690,10690,0
20240221,152200,6065236240,10690,10690,10690,10690,0
20240221,152100,6065236240,10690,10690,10690,10690,0
20240221,152000,6065236240,10690,10690,10690,10690,0
20240221,151900,6065236240,10690,10690,10700,10680,3838
20240221,151800,6024207720,10700,10720,10720,10700,2848
20240221,151700,5993716110,10720,10720,10740,10710,4888
20240221,151600,5941273680,10730,10740,10740,10700,1173
20240221,151500,5928693640,10740,10720,10750,10720,2684
20240221,151400,5899880810,10730,10700,10730,10700,431
20240221,151300,5895266430,10710,10700,10710,10690,1373
20240221,151200,5880576190,10690,10710,10710,10690,1180
20240221,151100,5867955570,10710,10700,10710,10700,279
20240221,151000,5864968100,10710,10690,10710,10690,1295
20240221,150900,5851114920,10690,10710,10720,10690,1537
20240221,150800,5834663950,10710,10710,10710,10700,1312
20240221,150700,5820618320,10700,10680,10710,10680,2174
20240221,150600,5797363800,10700,10700,10700,10680,2996
20240221,150500,5765358000,10700,10700,10700,10690,156
20240221,150400,5763690300,10700,10690,10700,10680,384
20240221,150300,5759583050,10700,10710,10710,10680,518
20240221,150200,5754043700,10710,10710,10720,10710,315
20240221,150100,5750669950,10720,10690,10720,10690,1417
20240221,150000,5735510060,10680,10680,10690,10670,300
20240221,145900,5732305700,10690,10690,10700,10690,720
20240221,145800,5724608890,10690,10690,10690,10670,871
20240221,145700,5715310230,10680,10660,10680,10660,1712
20240221,145600,5697038680,10660,10670,10670,10660,20
20240221,145500,5696825460,10670,10660,10670,10640,586
20240221,145400,5690580400,10650,10660,10660,10640,3167
20240221,145300,5656875050,10660,10660,10670,10660,566
20240221,145200,5650841480,10670,10670,10670,10670,0
20240221,145100,5650841480,10670,10660,10670,10630,2035
20240221,145000,5629178350,10670,10640,10680,10640,633
20240221,144900,5622433640,10630,10660,10660,10630,3120
20240221,144800,5589225420,10660,10650,10670,10650,112
20240221,144700,5588031130,10650,10670,10680,10650,517
20240221,144600,5582519710,10680,10680,10690,10670,690
20240221,144500,5575150540,10670,10650,10680,10640,578
20240221,144400,5568985800,10670,10670,10680,10630,9404
20240221,144300,5468740090,10650,10670,10670,10640,3784
20240221,144200,5428430580,10670,10680,10680,10660,1334
20240221,144100,5414196690,10680,10680,10690,10650,1065
20240221,144000,5402845100,10650,10670,10690,10650,2903
20240221,143900,5371888170,10650,10690,10690,10650,6399
20240221,143800,5303693450,10660,10690,10700,10650,9339
20240221,143700,5204051950,10690,10690,10700,10680,1583
20240221,143600,5187133450,10680,10700,10700,10680,1750
20240221,143500,5168433690,10700,10700,10710,10690,9026
20240221,143400,5071877840,10710,10720,10730,10700,6853
20240221,143300,4998453430,10720,10760,10760,10720,1251
20240221,143200,4985033810,10730,10740,10760,10710,4172
20240221,143100,4940268220,10740,10740,10760,10740,319
20240221,143000,4936838980,10740,10740,10760,10730,1006
20240221,142900,4926034410,10740,10740,10760,10730,4740
20240221,142800,4875151940,10740,10750,10750,10740,4066
20240221,142700,4831466930,10750,10760,10780,10750,5197
20240221,142600,4775585570,10760,10770,10780,10760,2561
20240221,142500,4748016550,10770,10780,10790,10770,406
20240221,142400,4743642660,10780,10790,10790,10780,1287
20240221,142300,4729765400,10790,10800,10800,10790,272
20240221,142200,4726830490,10790,10780,10800,10780,11
20240221,142100,4726711750,10780,10780,10820,10780,895
20240221,142000,4717056050,10840,10820,10840,10780,1290
20240221,141900,4703113040,10840,10800,10840,10800,1932
20240221,141800,4682226600,10790,10800,10800,10790,254
20240221,141700,4679485780,10800,10800,10800,10790,451
20240221,141600,4674614990,10810,10800,10810,10800,110
20240221,141500,4673426890,10810,10800,10810,10800,105
20240221,141400,4672292190,10800,10790,10800,10790,386
20240221,141300,4668125390,10790,10790,10800,10790,1044
20240221,141200,4656859580,10790,10800,10800,10790,291
20240221,141100,4653718280,10800,10810,10810,10800,357
20240221,141000,4649862530,10810,10810,10810,10800,511
20240221,140900,4644343560,10800,10780,10800,10780,141
20240221,140800,4642820800,10800,10790,10800,10780,453
20240221,140700,4637937410,10790,10780,10790,10780,302
20240221,140600,4634680120,10770,10770,10780,10760,753
20240221,140500,4626570380,10770,10780,10780,10760,167
20240221,140400,4624771990,10780,10790,10790,10760,1003
20240221,140300,4613964010,10780,10770,10790,10770,165
20240221,140200,4612186370,10770,10790,10790,10770,146
20240221,140100,4610613920,10770,10780,10790,10770,298
20240221,140000,4607402920,10770,10770,10770,10770,153
20240221,135900,4605755110,10790,10790,10790,10770,511
20240221,135800,4600251010,10790,10790,10790,10780,132
20240221,135700,4598827730,10770,10780,10780,10770,121
20240221,135600,4597523360,10790,10770,10800,10770,207
20240221,135500,4595293820,10800,10780,10800,10760,1027
20240221,135400,4584237640,10780,10780,10780,10780,700
20240221,135300,4576691640,10810,10770,10810,10760,415
20240221,135200,4572221910,10780,10770,10780,10760,142
20240221,135100,4570692830,10760,10790,10790,10760,1942
20240221,135000,4549773350,10800,10800,10800,10790,203
20240221,134900,4547582950,10790,10810,10810,10790,267
20240221,134800,4544701740,10800,10800,10800,10780,73
20240221,134700,4543913360,10810,10810,10810,10810,79
20240221,134600,4543059370,10780,10800,10830,10780,92
20240221,134500,4542066620,10800,10800,10800,10800,3
20240221,134400,4542034220,10800,10790,10800,10770,1970
20240221,134300,4520806410,10800,10800,10800,10800,3
20240221,134200,4520774010,10800,10830,10830,10800,66
20240221,134100,4520061120,10830,10800,10830,10770,1115
20240221,134000,4508032370,10800,10810,10810,10800,2238
20240221,133900,4483858470,10830,10830,10830,10820,165
20240221,133800,4482072180,10840,10840,10840,10840,60
20240221,133700,4481421780,10840,10840,10840,10840,1
20240221,133600,4481410940,10850,10840,10860,10800,418
20240221,133500,4476886450,10840,10830,10840,10830,220
20240221,133400,4474501750,10850,10850,10850,10850,1
20240221,133300,4474490900,10860,10810,10860,10810,1212
20240221,133200,4461361410,10800,10800,10800,10800,336
20240221,133100,4457732610,10800,10790,10800,10770,158
20240221,133000,4456027890,10800,10780,10800,10770,555
20240221,132900,4450047020,10800,10810,10810,10770,198
20240221,132800,4447913010,10810,10840,10840,10770,4015
20240221,132700,4404620410,10800,10840,10840,10800,783
20240221,132600,4396147180,10870,10830,10870,10830,474
20240221,132500,4391003690,10830,10800,10830,10800,796
20240221,132400,4382401930,10800,10790,10800,10790,312
20240221,132300,4379033200,10800,10800,10800,10800,16
20240221,132200,4378860400,10800,10810,10810,10790,23
20240221,132100,4378612000,10780,10800,10810,10780,683
20240221,132000,4371243360,10810,10780,10810,10780,1194
20240221,131900,4358356340,10780,10790,10790,10780,582
20240221,131800,4352079350,10800,10800,10800,10800,806
20240221,131700,4343374550,10800,10800,10810,10790,910
20240221,131600,4333543980,10800,10810,10810,10800,199
20240221,131500,4331393780,10810,10810,10810,10810,701
20240221,131400,4323815970,10800,10820,10830,10800,1066
20240221,131300,4312289680,10810,10770,10810,10770,1957
20240221,131200,4291206780,10770,10750,10770,10740,5567
20240221,131100,4231312420,10760,10760,10770,10750,3816
20240221,131000,4190247100,10760,10770,10780,10760,7091
20240221,130900,4113847560,10760,10780,10790,10760,8223
20240221,130800,4025326180,10780,10820,10820,10780,3521
20240221,130700,3987315730,10840,10810,10840,10810,636
20240221,130600,3980440370,10820,10800,10820,10790,2321
20240221,130500,3955371910,10800,10810,10850,10800,236
20240221,130400,3952819500,10830,10890,10900,10780,10526
20240221,130300,3839053460,10850,10840,10910,10840,465
20240221,130200,3834004430,10840,10840,10850,10830,666
20240221,130100,3826785090,10830,10840,10840,10830,904
20240221,130000,3816988540,10830,10830,10860,10820,4548
20240221,125900,3767679520,10840,10850,10860,10830,2287
20240221,125800,3742887250,10850,10900,10900,10850,9305
20240221,125700,3641680830,10900,10900,10910,10890,2976
20240221,125600,3609254520,10910,10920,10920,10900,300
20240221,125500,3605983540,10910,10920,10920,10910,51
20240221,125400,3605427050,10920,10890,10920,10890,327
20240221,125300,3601863730,10900,10920,10920,10900,1901
20240221,125200,3581130410,10910,10910,10920,10910,1741
20240221,125100,3562123390,10910,10900,10910,10900,1177
20240221,125000,3549292520,10900,10890,10910,10890,580
20240221,124900,3542970900,10900,10910,10910,10890,913
20240221,124800,3533026990,10890,10910,10910,10890,3744
20240221,124700,3492227720,10910,10930,10930,10910,2233
20240221,124600,3467856840,10930,10950,10950,10920,2906
20240221,124500,3436091630,10950,10950,10970,10950,918
20240221,124400,3426039510,10950,10970,10970,10950,231
20240221,124300,3423510030,10950,10960,10960,10950,1244
20240221,124200,3409882400,10960,10960,10980,10960,844
20240221,124100,3400625900,10980,10980,10980,10980,0
20240221,124000,3400625900,10980,10980,10980,10980,93
20240221,123900,3399604760,10980,10960,10980,10960,328
20240221,123800,3396009840,10980,10950,10980,10950,22
20240221,123700,3395768880,10950,10970,10970,10950,987
20240221,123600,3384955120,10960,10960,10960,10960,135
20240221,123500,3383475520,10970,10970,10980,10970,432
20240221,123400,3378735930,10980,10980,10980,10980,47
20240221,123300,3378219870,10990,10960,10990,10950,683
20240221,123200,3370737100,10970,10990,10990,10970,510
20240221,123100,3365140880,11000,10990,11000,10990,4
20240221,123000,3365096890,10970,10990,10990,10970,442
20240221,122900,3360242850,10980,10980,10980,10970,399
20240221,122800,3355861990,10990,10990,10990,10990,73
20240221,122700,3355059720,11000,11000,11000,10960,379
20240221,122600,3350894560,10960,10960,11000,10950,829
20240221,122500,3341807280,10960,10970,10990,10960,391
20240221,122400,3337518120,10970,10990,10990,10970,190
20240221,122300,3335432940,10980,10980,10980,10980,0
20240221,122200,3335432940,10980,10980,10980,10970,2445
20240221,122100,3308592000,10980,11000,11000,10980,938
20240221,122000,3298281890,11000,11000,11000,10990,377
20240221,121900,3294137260,11000,11000,11000,10980,691
20240221,121800,3286548940,10990,11000,11000,10990,289
20240221,121700,3283372820,11020,11020,11020,11020,0
20240221,121600,3283372820,11020,11000,11020,11000,418
20240221,121500,3278774800,11020,11010,11020,11000,458
20240221,121400,3273735970,11030,11030,11030,10980,584
20240221,121300,3267319090,11030,11030,11030,11000,202
20240221,121200,3265097020,11020,11030,11040,11020,411
20240221,121100,3260563960,11030,11050,11060,11000,703
20240221,121000,3252810000,11050,11050,11060,11050,1136
20240221,120900,3240257180,11050,11020,11050,10970,1783
20240221,120800,3220608480,11020,10990,11020,10990,101
20240221,120700,3219497260,10990,10990,10990,10990,3
20240221,120600,3219464290,10990,10970,10990,10960,33
20240221,120500,3219102210,10980,10970,10980,10970,144
20240221,120400,3217522500,10980,10980,10980,10980,1
20240221,120300,3217511520,10970,10980,10980,10970,83
20240221,120200,3216601000,10990,10980,10990,10970,60
20240221,120100,3215942290,10980,10980,10980,10980,1
20240221,120000,3215931310,10990,11000,11000,10990,509
20240221,115900,3210332500,11010,11010,11010,11010,2
20240221,115800,3210310480,11000,11000,11000,11000,493
20240221,115700,3204887480,10960,10960,10990,10960,163
20240221,115600,3203100940,10960,10960,10960,10960,160
20240221,115500,3201347340,10960,10960,10960,10950,302
20240221,115400,3198037430,10960,10950,10960,10950,4
20240221,115300,3197993620,10950,10950,10950,10950,60
20240221,115200,3197336620,10950,10950,10960,10950,31
20240221,115100,3196997160,10950,10930,10960,10930,303
20240221,115000,3193685290,10930,10960,10960,10930,561
20240221,114900,3187552910,10960,10970,10970,10960,641
20240221,114800,3180527500,10970,10960,10970,10960,87
20240221,114700,3179573270,10970,10990,10990,10970,5
20240221,114600,3179518380,10970,10960,10970,10960,4
20240221,114500,3179474530,10960,10960,10960,10950,655
20240221,114400,3172296000,10920,10960,10960,10920,4431
20240221,114300,3123833330,10990,10990,10990,10960,319
20240221,114200,3120334170,10990,10980,10990,10970,267
20240221,114100,3117404580,10980,10990,11000,10980,1105
20240221,114000,3105259400,11000,11000,11000,11000,51
20240221,113900,3104698400,11020,11020,11020,10990,8
20240221,113800,3104610270,11020,10990,11030,10980,1230
20240221,113700,3091101880,11030,11010,11030,10990,461
20240221,113600,3086032490,11030,11030,11030,11030,1
20240221,113500,3086021460,11040,11050,11050,11040,5
20240221,113400,3085966220,11050,11010,11050,11010,546
20240221,113300,3079938970,11040,11040,11050,11040,461
20240221,113200,3074845720,11040,11020,11040,10990,198
20240221,113100,3072667480,11050,11050,11050,11050,101
20240221,113000,3071551430,11030,11020,11050,11020,820
20240221,112900,3062499730,11020,11020,11020,11020,10
20240221,112800,3062389530,11030,10980,11030,10980,10
20240221,112700,3062279680,10990,10990,10990,10990,150
20240221,112600,3060631180,11020,11030,11030,11020,44
20240221,112500,3060145980,11030,11020,11030,11020,19
20240221,112400,3059936500,10960,10970,10980,10960,679
20240221,112300,3052487290,10980,11010,11030,10980,924
20240221,112200,3042337190,11010,11020,11040,11010,260
20240221,112100,3039471330,11020,11020,11020,11020,10
20240221,112000,3039361130,11020,11000,11020,10990,1111
20240221,111900,3027139100,11000,10980,11020,10980,229
20240221,111800,3024623690,10990,10990,10990,10950,942
20240221,111700,3014299030,10990,11000,11000,10990,3
20240221,111600,3014266040,10960,11020,11020,10960,831
20240221,111500,3005127230,11030,11030,11030,11020,206
20240221,111400,3002855200,11030,11020,11030,11020,931
20240221,111300,2992586530,11030,11050,11070,11030,3844
20240221,111200,2950076130,11050,11020,11050,11020,440
20240221,111100,2945219270,11010,11000,11010,11000,4643
20240221,111000,2894105460,11000,10980,11000,10970,1370
20240221,110900,2879052540,10980,10960,10980,10950,851
20240221,110800,2869717940,10960,10960,10970,10960,101
20240221,110700,2868610970,10960,10960,10960,10940,880
20240221,110600,2858980010,10970,10980,10980,10970,32
20240221,110500,2858628670,10980,10980,10980,10970,122
20240221,110400,2857289170,10980,10980,10980,10970,73
20240221,110300,2856488290,10980,10970,10980,10940,1570
20240221,110200,2839308140,10980,10980,10980,10980,57
20240221,110100,2838682280,10980,10980,10990,10980,115
20240221,110000,2837419550,10990,10960,10990,10960,1621
20240221,105900,2819631320,10960,10960,10960,10960,142
20240221,105800,2818075000,10970,10960,10970,10950,588
20240221,105700,2811628250,10970,10970,10970,10950,668
20240221,105600,2804309710,10970,10980,10980,10960,482
20240221,105500,2799021570,10970,10960,10970,10960,156
20240221,105400,2797311340,10960,10970,10970,10940,245
20240221,105300,2794630000,10970,10950,10970,10940,1647
20240221,105200,2776587730,10950,10950,10950,10950,219
20240221,105100,2774189680,10940,10960,10960,10920,1525
20240221,105000,2757513970,10950,10960,10960,10940,345
20240221,104900,2753737210,10960,10950,10960,10920,2221
20240221,104800,2729403440,10960,10960,10960,10950,207
20240221,104700,2727135720,10960,10940,10960,10920,820
20240221,104600,2718179250,10920,10930,10940,10920,2111
20240221,104500,2695124130,10940,10930,10950,10930,341
20240221,104400,2691393950,10950,10950,10950,10930,26
20240221,104300,2691109540,10950,10960,10960,10920,1363
20240221,104200,2676224830,10920,10980,10980,10920,6460
20240221,104100,2605626730,10980,10970,10980,10960,1103
20240221,104000,2593537710,10980,10980,10980,10980,120
20240221,103900,2592220110,10980,10980,10980,10980,87
20240221,103800,2591264850,10980,10950,10980,10940,543
20240221,103700,2585324220,10940,10970,10970,10940,240
20240221,103600,2582697490,10940,10980,10980,10940,862
20240221,103500,2573253640,10980,10980,10980,10980,20
20240221,103400,2573034040,10990,10960,10990,10960,851
20240221,103300,2563700970,10960,10960,10990,10930,1844
20240221,103200,2543525490,10990,10990,10990,10950,313
20240221,103100,2540093410,10950,10960,10960,10950,360
20240221,103000,2536150790,10970,10990,10990,10970,10
20240221,102900,2536041010,10980,10950,11000,10950,162
20240221,102800,2534264800,11000,11010,11010,10930,2747
20240221,102700,2504144420,11010,11000,11010,10980,2468
20240221,102600,2476999910,10990,11000,11000,10990,201
20240221,102500,2474790900,11000,11000,11000,10990,360
20240221,102400,2470834000,10990,11000,11000,10990,309
20240221,102300,2467435500,11000,11000,11000,11000,10
20240221,102200,2467325500,11000,11000,11000,10980,504
20240221,102100,2461791400,10990,10990,10990,10990,198
20240221,102000,2459615380,10980,11000,11000,10980,475
20240221,101900,2454393750,11000,10980,11000,10980,1500
20240221,101800,2437923650,10940,10970,10980,10940,2146
20240221,101700,2414425960,10980,11020,11020,10980,5434
20240221,101600,2354647430,11020,11010,11020,11000,1295
20240221,101500,2340393180,11010,11000,11010,11000,750
20240221,101400,2332137150,11010,11020,11020,11000,2059
20240221,101300,2309465530,11020,11020,11020,11020,38
20240221,101200,2309046770,11020,11010,11020,11000,578
20240221,101100,2302683540,11010,10990,11010,10980,977
20240221,101000,2291943790,11000,10990,11000,10990,622
20240221,100900,2285107990,10990,10970,10990,10970,912
20240221,100800,2275095600,10960,10970,10970,10930,556
20240221,100700,2269002970,10950,10960,10970,10910,5254
20240221,100600,2211508900,10960,10950,10970,10950,657
20240221,100500,2204306790,10950,11000,11000,10950,972
20240221,100400,2193657350,11020,10980,11050,10940,4347
20240221,100300,2145822280,10980,10930,10980,10920,2035
20240221,100200,2123556050,10920,10960,10960,10920,922
20240221,100100,2113461960,10950,10980,10980,10950,1432
20240221,100000,2097774670,10960,10990,10990,10960,1798
20240221,095900,2078048360,10990,11000,11000,10990,207
20240221,095800,2075771370,10970,10990,11020,10970,829
20240221,095700,2066670770,10980,11000,11030,10950,1475
20240221,095600,2050463550,11000,10950,11000,10940,3958
20240221,095500,2007046650,10950,10910,10960,10910,787
20240221,095400,1998457870,10890,10980,10990,10890,9702
20240221,095300,1892529620,10980,11000,11000,10950,5050
20240221,095200,1837156760,10990,10990,11000,10980,1327
20240221,095100,1822575870,11000,11010,11040,10990,3564
20240221,095000,1783372290,11000,11000,11070,10990,6249
20240221,094900,1714585160,11000,10980,11000,10970,6744
20240221,094800,1640445720,11000,11090,11120,10990,30946
20240221,094700,1299697620,11080,11090,11120,11070,1955
20240221,094600,1278039720,11090,11130,11130,11090,550
20240221,094500,1271939940,11130,11130,11130,11090,1592
20240221,094400,1254250160,11130,11080,11130,11070,1235
20240221,094300,1240570880,11080,11110,11130,11060,3417
20240221,094200,1202674070,11110,11120,11120,11110,253
20240221,094100,1199860760,11150,11160,11160,11130,159
20240221,094000,1198088770,11160,11140,11160,11140,194
20240221,093900,1195926410,11150,11130,11150,11120,211
20240221,093800,1193575370,11150,11120,11150,11100,618
20240221,093700,1186702420,11120,11140,11140,11100,2440
20240221,093600,1159594220,11140,11140,11140,11120,4749
20240221,093500,1106712790,11140,11140,11140,11120,613
20240221,093400,1099890800,11120,11120,11140,11110,443
20240221,093300,1094965350,11110,11130,11140,11100,1927
20240221,093200,1073558600,11130,11110,11140,11100,5249
20240221,093100,1015252720,11110,11130,11130,11100,3776
20240221,093000,973292530,11110,11150,11150,11100,4895
20240221,092900,918838760,11150,11160,11190,11150,2506
20240221,092800,890885400,11150,11210,11240,11150,7343
20240221,092700,808822720,11240,11220,11240,11200,4430
20240221,092600,759174490,11220,11240,11250,11220,1596
20240221,092500,741241030,11240,11250,11280,11240,1716
20240221,092400,721947460,11240,11240,11290,11240,55
20240221,092300,721328310,11250,11230,11290,11230,925
20240221,092200,710928330,11260,11260,11300,11240,985
20240221,092100,699845580,11260,11260,11300,11250,675
20240221,092000,692238270,11260,11260,11270,11250,430
20240221,091900,687395140,11270,11240,11270,11240,1329
20240221,091800,672435310,11240,11250,11270,11220,3341
20240221,091700,634882990,11250,11250,11270,11230,3647
20240221,091600,593850500,11240,11270,11280,11240,3665
20240221,091500,552591640,11270,11310,11340,11270,3493
20240221,091400,513134450,11310,11360,11360,11300,2729
20240221,091300,482259690,11340,11340,11370,11330,213
20240221,091200,479845250,11330,11300,11340,11300,295
20240221,091100,476501880,11350,11290,11370,11280,1007
20240221,091000,465134320,11300,11310,11310,11280,780
20240221,090900,456323400,11310,11350,11360,11310,2527
20240221,090800,427698160,11350,11360,11370,11340,1361
20240221,090700,412246260,11360,11380,11380,11350,2447
20240221,090600,384446360,11370,11430,11440,11370,6808
20240221,090500,306812630,11440,11440,11470,11380,10660
20240221,090400,184975870,11470,11410,11490,11360,5387
20240221,090300,123421450,11370,11300,11410,11300,2650
20240221,090200,93298180,11340,11280,11340,11270,1695
20240221,090100,74159570,11290,11290,11300,11270,3414
20240221,090000,35647930,11290,11300,11300,11270,2835