KissMeData/273640/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,204100,237499020,14200,14200,14200,14200,123
20240221,204000,237499020,14200,14200,14200,14200,0
20240221,203900,237499020,14200,14200,14200,14200,0
20240221,203800,237499020,14200,14200,14200,14200,0
20240221,203700,237499020,14200,14200,14200,14200,0
20240221,203600,237499020,14200,14200,14200,14200,0
20240221,203500,237499020,14200,14200,14200,14200,0
20240221,203400,237499020,14200,14200,14200,14200,0
20240221,203300,237499020,14200,14200,14200,14200,0
20240221,203200,237499020,14200,14200,14200,14200,0
20240221,203100,237499020,14200,14200,14200,14200,0
20240221,203000,237499020,14200,14200,14200,14200,0
20240221,202900,237499020,14200,14200,14200,14200,0
20240221,202800,237499020,14200,14200,14200,14200,0
20240221,202700,237499020,14200,14200,14200,14200,0
20240221,202600,237499020,14200,14200,14200,14200,0
20240221,202500,237499020,14200,14200,14200,14200,0
20240221,202400,237499020,14200,14200,14200,14200,0
20240221,202300,237499020,14200,14200,14200,14200,0
20240221,202200,237499020,14200,14200,14200,14200,0
20240221,202100,237499020,14200,14200,14200,14200,0
20240221,202000,237499020,14200,14200,14200,14200,0
20240221,201900,237499020,14200,14200,14200,14200,0
20240221,201800,237499020,14200,14200,14200,14200,0
20240221,201700,237499020,14200,14200,14200,14200,0
20240221,201600,237499020,14200,14200,14200,14200,0
20240221,201500,237499020,14200,14200,14200,14200,0
20240221,201400,237499020,14200,14200,14200,14200,0
20240221,201300,237499020,14200,14200,14200,14200,0
20240221,201200,237499020,14200,14200,14200,14200,0
20240221,201100,237499020,14200,14200,14200,14200,123
20240221,201000,237499020,14200,14200,14200,14200,0
20240221,200900,237499020,14200,14200,14200,14200,0
20240221,200800,237499020,14200,14200,14200,14200,0
20240221,200700,237499020,14200,14200,14200,14200,0
20240221,200600,237499020,14200,14200,14200,14200,0
20240221,200500,237499020,14200,14200,14200,14200,0
20240221,200400,237499020,14200,14200,14200,14200,0
20240221,200300,237499020,14200,14200,14200,14200,0
20240221,200200,237499020,14200,14200,14200,14200,0
20240221,200100,237499020,14200,14200,14200,14200,0
20240221,200000,237499020,14200,14200,14200,14200,0
20240221,195900,237499020,14200,14200,14200,14200,0
20240221,195800,237499020,14200,14200,14200,14200,0
20240221,195700,237499020,14200,14200,14200,14200,0
20240221,195600,237499020,14200,14200,14200,14200,0
20240221,195500,237499020,14200,14200,14200,14200,0
20240221,195400,237499020,14200,14200,14200,14200,0
20240221,195300,237499020,14200,14200,14200,14200,0
20240221,195200,237499020,14200,14200,14200,14200,0
20240221,195100,237499020,14200,14200,14200,14200,0
20240221,195000,237499020,14200,14200,14200,14200,0
20240221,194900,237499020,14200,14200,14200,14200,0
20240221,194800,237499020,14200,14200,14200,14200,0
20240221,194700,237499020,14200,14200,14200,14200,0
20240221,194600,237499020,14200,14200,14200,14200,0
20240221,194500,237499020,14200,14200,14200,14200,0
20240221,194400,237499020,14200,14200,14200,14200,0
20240221,194300,237499020,14200,14200,14200,14200,0
20240221,194200,237499020,14200,14200,14200,14200,0
20240221,194100,237499020,14200,14200,14200,14200,123
20240221,194000,237499020,14200,14200,14200,14200,0
20240221,193900,237499020,14200,14200,14200,14200,0
20240221,193800,237499020,14200,14200,14200,14200,0
20240221,193700,237499020,14200,14200,14200,14200,0
20240221,193600,237499020,14200,14200,14200,14200,0
20240221,193500,237499020,14200,14200,14200,14200,0
20240221,193400,237499020,14200,14200,14200,14200,0
20240221,193300,237499020,14200,14200,14200,14200,0
20240221,193200,237499020,14200,14200,14200,14200,0
20240221,193100,237499020,14200,14200,14200,14200,0
20240221,193000,237499020,14200,14200,14200,14200,0
20240221,192900,237499020,14200,14200,14200,14200,0
20240221,192800,237499020,14200,14200,14200,14200,0
20240221,192700,237499020,14200,14200,14200,14200,0
20240221,192600,237499020,14200,14200,14200,14200,0
20240221,192500,237499020,14200,14200,14200,14200,0
20240221,192400,237499020,14200,14200,14200,14200,0
20240221,192300,237499020,14200,14200,14200,14200,0
20240221,192200,237499020,14200,14200,14200,14200,0
20240221,192100,237499020,14200,14200,14200,14200,0
20240221,192000,237499020,14200,14200,14200,14200,0
20240221,191900,237499020,14200,14200,14200,14200,0
20240221,191800,237499020,14200,14200,14200,14200,0
20240221,191700,237499020,14200,14200,14200,14200,0
20240221,191600,237499020,14200,14200,14200,14200,0
20240221,191500,237499020,14200,14200,14200,14200,0
20240221,191400,237499020,14200,14200,14200,14200,0
20240221,191300,237499020,14200,14200,14200,14200,0
20240221,191200,237499020,14200,14200,14200,14200,0
20240221,191100,237499020,14200,14200,14200,14200,123
20240221,191000,237499020,14200,14200,14200,14200,0
20240221,190900,237499020,14200,14200,14200,14200,0
20240221,190800,237499020,14200,14200,14200,14200,0
20240221,190700,237499020,14200,14200,14200,14200,0
20240221,190600,237499020,14200,14200,14200,14200,0
20240221,190500,237499020,14200,14200,14200,14200,0
20240221,190400,237499020,14200,14200,14200,14200,0
20240221,190300,237499020,14200,14200,14200,14200,0
20240221,190200,237499020,14200,14200,14200,14200,0
20240221,190100,237499020,14200,14200,14200,14200,0
20240221,190000,237499020,14200,14200,14200,14200,0
20240221,185900,237499020,14200,14200,14200,14200,0
20240221,185800,237499020,14200,14200,14200,14200,0
20240221,185700,237499020,14200,14200,14200,14200,0
20240221,185600,237499020,14200,14200,14200,14200,0
20240221,185500,237499020,14200,14200,14200,14200,0
20240221,185400,237499020,14200,14200,14200,14200,0
20240221,185300,237499020,14200,14200,14200,14200,0
20240221,185200,237499020,14200,14200,14200,14200,0
20240221,185100,237499020,14200,14200,14200,14200,0
20240221,185000,237499020,14200,14200,14200,14200,0
20240221,184900,237499020,14200,14200,14200,14200,0
20240221,184800,237499020,14200,14200,14200,14200,0
20240221,184700,237499020,14200,14200,14200,14200,0
20240221,184600,237499020,14200,14200,14200,14200,0
20240221,184500,237499020,14200,14200,14200,14200,0
20240221,184400,237499020,14200,14200,14200,14200,0
20240221,184300,237499020,14200,14200,14200,14200,0
20240221,184200,237499020,14200,14200,14200,14200,0
20240221,184100,237499020,14200,14200,14200,14200,123
20240221,184000,237499020,14200,14200,14200,14200,0
20240221,183900,237499020,14200,14200,14200,14200,0
20240221,183800,237499020,14200,14200,14200,14200,0
20240221,183700,237499020,14200,14200,14200,14200,0
20240221,183600,237499020,14200,14200,14200,14200,0
20240221,183500,237499020,14200,14200,14200,14200,0
20240221,183400,237499020,14200,14200,14200,14200,0
20240221,183300,237499020,14200,14200,14200,14200,0
20240221,183200,237499020,14200,14200,14200,14200,0
20240221,183100,237499020,14200,14200,14200,14200,0
20240221,183000,237499020,14200,14200,14200,14200,0
20240221,182900,237499020,14200,14200,14200,14200,0
20240221,182800,237499020,14200,14200,14200,14200,0
20240221,182700,237499020,14200,14200,14200,14200,0
20240221,182600,237499020,14200,14200,14200,14200,0
20240221,182500,237499020,14200,14200,14200,14200,0
20240221,182400,237499020,14200,14200,14200,14200,0
20240221,182300,237499020,14200,14200,14200,14200,0
20240221,182200,237499020,14200,14200,14200,14200,0
20240221,182100,237499020,14200,14200,14200,14200,0
20240221,182000,237499020,14200,14200,14200,14200,0
20240221,181900,237499020,14200,14200,14200,14200,0
20240221,181800,237499020,14200,14200,14200,14200,0
20240221,181700,237499020,14200,14200,14200,14200,0
20240221,181600,237499020,14200,14200,14200,14200,0
20240221,181500,237499020,14200,14200,14200,14200,0
20240221,181400,237499020,14200,14200,14200,14200,0
20240221,181300,237499020,14200,14200,14200,14200,0
20240221,181200,237499020,14200,14200,14200,14200,0
20240221,181100,237499020,14200,14200,14200,14200,123
20240221,181000,237499020,14200,14200,14200,14200,0
20240221,180900,237499020,14200,14200,14200,14200,0
20240221,180800,237499020,14200,14200,14200,14200,0
20240221,180700,237499020,14200,14200,14200,14200,0
20240221,180600,237499020,14200,14200,14200,14200,0
20240221,180500,237499020,14200,14200,14200,14200,0
20240221,180400,237499020,14200,14200,14200,14200,0
20240221,180300,237499020,14200,14200,14200,14200,0
20240221,180200,237499020,14200,14200,14200,14200,0
20240221,180100,237499020,14200,14200,14200,14200,0
20240221,180000,237499020,14200,14200,14200,14200,0
20240221,175900,237499020,14200,14200,14200,14200,0
20240221,175800,237499020,14200,14200,14200,14200,0
20240221,175700,237499020,14200,14200,14200,14200,0
20240221,175600,237499020,14200,14200,14200,14200,0
20240221,175500,237499020,14200,14200,14200,14200,0
20240221,175400,237499020,14200,14200,14200,14200,0
20240221,175300,237499020,14200,14200,14200,14200,0
20240221,175200,237499020,14200,14200,14200,14200,0
20240221,175100,237499020,14200,14200,14200,14200,0
20240221,175000,237499020,14200,14200,14200,14200,0
20240221,174900,237499020,14200,14200,14200,14200,0
20240221,174800,237499020,14200,14200,14200,14200,0
20240221,174700,237499020,14200,14200,14200,14200,0
20240221,174600,237499020,14200,14200,14200,14200,0
20240221,174500,237499020,14200,14200,14200,14200,0
20240221,174400,237499020,14200,14200,14200,14200,0
20240221,174300,237499020,14200,14200,14200,14200,0
20240221,174200,237499020,14200,14200,14200,14200,0
20240221,174100,237499020,14200,14200,14200,14200,123
20240221,174000,237499020,14200,14200,14200,14200,0
20240221,173900,237499020,14200,14200,14200,14200,0
20240221,173800,237499020,14200,14200,14200,14200,0
20240221,173700,237499020,14200,14200,14200,14200,0
20240221,173600,237499020,14200,14200,14200,14200,0
20240221,173500,237499020,14200,14200,14200,14200,0
20240221,173400,237499020,14200,14200,14200,14200,0
20240221,173300,237499020,14200,14200,14200,14200,0
20240221,173200,237499020,14200,14200,14200,14200,0
20240221,173100,237499020,14200,14200,14200,14200,0
20240221,173000,237499020,14200,14200,14200,14200,0
20240221,172900,237499020,14200,14200,14200,14200,0
20240221,172800,237499020,14200,14200,14200,14200,0
20240221,172700,237499020,14200,14200,14200,14200,0
20240221,172600,237499020,14200,14200,14200,14200,0
20240221,172500,237499020,14200,14200,14200,14200,0
20240221,172400,237499020,14200,14200,14200,14200,0
20240221,172300,237499020,14200,14200,14200,14200,0
20240221,172200,237499020,14200,14200,14200,14200,0
20240221,172100,237499020,14200,14200,14200,14200,0
20240221,172000,237499020,14200,14200,14200,14200,0
20240221,171900,237499020,14200,14200,14200,14200,0
20240221,171800,237499020,14200,14200,14200,14200,0
20240221,171700,237499020,14200,14200,14200,14200,0
20240221,171600,237499020,14200,14200,14200,14200,0
20240221,171500,237499020,14200,14200,14200,14200,0
20240221,171400,237499020,14200,14200,14200,14200,0
20240221,171300,237499020,14200,14200,14200,14200,0
20240221,171200,237499020,14200,14200,14200,14200,0
20240221,171100,237499020,14200,14200,14200,14200,123
20240221,171000,237499020,14200,14200,14200,14200,0
20240221,170900,237499020,14200,14200,14200,14200,0
20240221,170800,237499020,14200,14200,14200,14200,0
20240221,170700,237499020,14200,14200,14200,14200,0
20240221,170600,237499020,14200,14200,14200,14200,0
20240221,170500,237499020,14200,14200,14200,14200,0
20240221,170400,237499020,14200,14200,14200,14200,0
20240221,170300,237499020,14200,14200,14200,14200,0
20240221,170200,237499020,14200,14200,14200,14200,0
20240221,170100,237499020,14200,14200,14200,14200,0
20240221,170000,237499020,14200,14200,14200,14200,0
20240221,165900,237499020,14200,14200,14200,14200,0
20240221,165800,237499020,14200,14200,14200,14200,0
20240221,165700,237499020,14200,14200,14200,14200,0
20240221,165600,237499020,14200,14200,14200,14200,0
20240221,165500,237499020,14200,14200,14200,14200,0
20240221,165400,237499020,14200,14200,14200,14200,0
20240221,165300,237499020,14200,14200,14200,14200,0
20240221,165200,237499020,14200,14200,14200,14200,0
20240221,165100,237499020,14200,14200,14200,14200,0
20240221,165000,237499020,14200,14200,14200,14200,0
20240221,164900,237499020,14200,14200,14200,14200,0
20240221,164800,237499020,14200,14200,14200,14200,0
20240221,164700,237499020,14200,14200,14200,14200,0
20240221,164600,237499020,14200,14200,14200,14200,0
20240221,164500,237499020,14200,14200,14200,14200,0
20240221,164400,237499020,14200,14200,14200,14200,0
20240221,164300,237499020,14200,14200,14200,14200,0
20240221,164200,237499020,14200,14200,14200,14200,0
20240221,164100,237499020,14200,14200,14200,14200,123
20240221,164000,237499020,14200,14200,14200,14200,0
20240221,163900,237499020,14200,14200,14200,14200,0
20240221,163800,237499020,14200,14200,14200,14200,0
20240221,163700,237499020,14200,14200,14200,14200,0
20240221,163600,237499020,14200,14200,14200,14200,0
20240221,163500,237499020,14200,14200,14200,14200,0
20240221,163400,237499020,14200,14200,14200,14200,0
20240221,163300,237499020,14200,14200,14200,14200,0
20240221,163200,237499020,14200,14200,14200,14200,0
20240221,163100,237499020,14200,14200,14200,14200,0
20240221,163000,237499020,14200,14200,14200,14200,0
20240221,162900,237499020,14200,14200,14200,14200,0
20240221,162800,237499020,14200,14200,14200,14200,0
20240221,162700,237499020,14200,14200,14200,14200,0
20240221,162600,237499020,14200,14200,14200,14200,0
20240221,162500,237499020,14200,14200,14200,14200,0
20240221,162400,237499020,14200,14200,14200,14200,0
20240221,162300,237499020,14200,14200,14200,14200,0
20240221,162200,237499020,14200,14200,14200,14200,0
20240221,162100,237499020,14200,14200,14200,14200,0
20240221,162000,237499020,14200,14200,14200,14200,0
20240221,161900,237499020,14200,14200,14200,14200,0
20240221,161800,237499020,14200,14200,14200,14200,0
20240221,161700,237499020,14200,14200,14200,14200,0
20240221,161600,237499020,14200,14200,14200,14200,0
20240221,161500,237499020,14200,14200,14200,14200,0
20240221,161400,237499020,14200,14200,14200,14200,0
20240221,161300,237499020,14200,14200,14200,14200,0
20240221,161200,237499020,14200,14200,14200,14200,0
20240221,161100,237499020,14200,14200,14200,14200,123
20240221,161000,237499020,14200,14200,14200,14200,0
20240221,160900,237499020,14200,14200,14200,14200,0
20240221,160800,237499020,14200,14200,14200,14200,0
20240221,160700,237499020,14200,14200,14200,14200,0
20240221,160600,237499020,14200,14200,14200,14200,0
20240221,160500,237499020,14200,14200,14200,14200,0
20240221,160400,237499020,14200,14200,14200,14200,0
20240221,160300,237499020,14200,14200,14200,14200,0
20240221,160200,237499020,14200,14200,14200,14200,0
20240221,160100,237499020,14200,14200,14200,14200,0
20240221,160000,237499020,14200,14200,14200,14200,0
20240221,155900,237499020,14200,14200,14200,14200,0
20240221,155800,237499020,14200,14200,14200,14200,0
20240221,155700,237499020,14200,14200,14200,14200,0
20240221,155600,237499020,14200,14200,14200,14200,0
20240221,155500,237499020,14200,14200,14200,14200,0
20240221,155400,237499020,14200,14200,14200,14200,0
20240221,155300,237499020,14200,14200,14200,14200,0
20240221,155200,237499020,14200,14200,14200,14200,0
20240221,155100,237499020,14200,14200,14200,14200,0
20240221,155000,237499020,14200,14200,14200,14200,0
20240221,154900,237499020,14200,14200,14200,14200,0
20240221,154800,237499020,14200,14200,14200,14200,0
20240221,154700,237499020,14200,14200,14200,14200,0
20240221,154600,237499020,14200,14200,14200,14200,0
20240221,154500,237499020,14200,14200,14200,14200,0
20240221,154400,237499020,14200,14200,14200,14200,0
20240221,154300,237499020,14200,14200,14200,14200,0
20240221,154200,237499020,14200,14200,14200,14200,0
20240221,154100,237499020,14200,14200,14200,14200,123
20240221,154000,237499020,14200,14200,14200,14200,0
20240221,153900,237499020,14200,14200,14200,14200,0
20240221,153800,237499020,14200,14200,14200,14200,0
20240221,153700,237499020,14200,14200,14200,14200,0
20240221,153600,237499020,14200,14200,14200,14200,0
20240221,153500,237499020,14200,14200,14200,14200,0
20240221,153400,237499020,14200,14200,14200,14200,0
20240221,153300,237499020,14200,14200,14200,14200,0
20240221,153200,237499020,14200,14200,14200,14200,0
20240221,153100,237499020,14200,14200,14200,14200,0
20240221,153000,237499020,14200,14200,14200,14200,123
20240221,152900,235752420,14200,14200,14200,14200,0
20240221,152800,235752420,14200,14200,14200,14200,0
20240221,152700,235752420,14200,14200,14200,14200,0
20240221,152600,235752420,14200,14200,14200,14200,0
20240221,152500,235752420,14200,14200,14200,14200,0
20240221,152400,235752420,14200,14200,14200,14200,0
20240221,152300,235752420,14200,14200,14200,14200,0
20240221,152200,235752420,14200,14200,14200,14200,0
20240221,152100,235752420,14200,14200,14200,14200,0
20240221,152000,235752420,14200,14200,14200,14200,0
20240221,151900,235752420,14200,14190,14200,14170,6
20240221,151800,235667290,14190,14100,14200,14100,45
20240221,151700,235032440,14100,14100,14100,14100,7
20240221,151600,234933740,14130,14130,14130,14130,0
20240221,151500,234933740,14130,14110,14130,14110,2
20240221,151400,234905500,14140,14140,14140,14140,0
20240221,151300,234905500,14140,14140,14140,14140,8
20240221,151200,234792380,14140,14130,14140,14130,101
20240221,151100,233364750,14120,14110,14120,14110,16
20240221,151000,233138850,14050,14070,14070,14050,376
20240221,150900,227851510,14070,14070,14070,14070,0
20240221,150800,227851510,14070,14070,14070,14070,0
20240221,150700,227851510,14070,14070,14070,14070,0
20240221,150600,227851510,14070,14090,14140,14070,329
20240221,150500,223214580,14090,14120,14120,14090,69
20240221,150400,222241070,14120,14120,14120,14120,14
20240221,150300,222043390,14120,14120,14120,14120,0
20240221,150200,222043390,14120,14120,14120,14120,30
20240221,150100,221619790,14140,14140,14140,14140,13
20240221,150000,221435970,14120,14120,14120,14120,0
20240221,145900,221435970,14120,14110,14120,14110,197
20240221,145800,218655540,14110,14140,14200,14110,671
20240221,145700,209170990,14150,14150,14150,14150,8
20240221,145600,209057790,14150,14150,14150,14150,0
20240221,145500,209057790,14150,14150,14150,14150,0
20240221,145400,209057790,14150,14150,14190,14150,217
20240221,145300,205987040,14170,14170,14170,14170,0
20240221,145200,205987040,14170,14170,14170,14170,103
20240221,145100,204527530,14170,14170,14170,14170,0
20240221,145000,204527530,14170,14170,14170,14170,0
20240221,144900,204527530,14170,14170,14170,14170,0
20240221,144800,204527530,14170,14170,14170,14170,0
20240221,144700,204527530,14170,14170,14170,14170,0
20240221,144600,204527530,14170,14190,14190,14170,397
20240221,144500,198898350,14200,14200,14200,14200,112
20240221,144400,197307950,14190,14190,14190,14190,0
20240221,144300,197307950,14190,14190,14190,14190,0
20240221,144200,197307950,14190,14190,14190,14190,0
20240221,144100,197307950,14190,14190,14190,14190,0
20240221,144000,197307950,14190,14190,14190,14190,0
20240221,143900,197307950,14190,14190,14190,14190,0
20240221,143800,197307950,14190,14190,14190,14190,0
20240221,143700,197307950,14190,14190,14190,14190,0
20240221,143600,197307950,14190,14190,14190,14190,0
20240221,143500,197307950,14190,14190,14190,14190,0
20240221,143400,197307950,14190,14190,14190,14190,0
20240221,143300,197307950,14190,14190,14190,14190,0
20240221,143200,197307950,14190,14180,14190,14170,117
20240221,143100,195648750,14180,14180,14180,14180,0
20240221,143000,195648750,14180,14180,14180,14180,0
20240221,142900,195648750,14180,14180,14180,14180,243
20240221,142800,192203010,14190,14190,14190,14190,0
20240221,142700,192203010,14190,14190,14190,14190,0
20240221,142600,192203010,14190,14200,14200,14190,20
20240221,142500,191919080,14200,14200,14200,14200,0
20240221,142400,191919080,14200,14200,14200,14200,0
20240221,142300,191919080,14200,14200,14200,14200,0
20240221,142200,191919080,14200,14200,14200,14200,0
20240221,142100,191919080,14200,14200,14200,14200,0
20240221,142000,191919080,14200,14200,14200,14200,0
20240221,141900,191919080,14200,14200,14200,14200,0
20240221,141800,191919080,14200,14200,14200,14200,0
20240221,141700,191919080,14200,14200,14200,14200,0
20240221,141600,191919080,14200,14200,14200,14200,107
20240221,141500,190399680,14200,14200,14200,14200,100
20240221,141400,188979680,14200,14220,14220,14200,600
20240221,141300,180456180,14220,14220,14220,14220,0
20240221,141200,180456180,14220,14220,14220,14220,0
20240221,141100,180456180,14220,14220,14220,14220,0
20240221,141000,180456180,14220,14220,14220,14220,0
20240221,140900,180456180,14220,14220,14220,14220,0
20240221,140800,180456180,14220,14220,14220,14220,0
20240221,140700,180456180,14220,14220,14220,14220,130
20240221,140600,178607580,14230,14230,14230,14230,1
20240221,140500,178593350,14230,14230,14230,14230,0
20240221,140400,178593350,14230,14230,14230,14230,0
20240221,140300,178593350,14230,14230,14230,14230,0
20240221,140200,178593350,14230,14230,14230,14230,0
20240221,140100,178593350,14230,14230,14230,14230,0
20240221,140000,178593350,14230,14230,14230,14230,10
20240221,135900,178451050,14220,14220,14220,14220,2
20240221,135800,178422610,14220,14220,14220,14220,0
20240221,135700,178422610,14220,14220,14220,14220,0
20240221,135600,178422610,14220,14220,14220,14220,0
20240221,135500,178422610,14220,14220,14220,14220,0
20240221,135400,178422610,14220,14220,14220,14220,0
20240221,135300,178422610,14220,14220,14220,14220,0
20240221,135200,178422610,14220,14260,14260,14220,1028
20240221,135100,163788580,14260,14260,14260,14260,0
20240221,135000,163788580,14260,14260,14260,14260,0
20240221,134900,163788580,14260,14260,14260,14260,0
20240221,134800,163788580,14260,14300,14300,14260,14
20240221,134700,163588820,14300,14300,14300,14300,0
20240221,134600,163588820,14300,14300,14310,14300,17
20240221,134500,163345700,14300,14300,14300,14300,0
20240221,134400,163345700,14300,14290,14300,14290,20
20240221,134300,163059860,14290,14290,14290,14290,0
20240221,134200,163059860,14290,14290,14290,14290,0
20240221,134100,163059860,14290,14290,14290,14290,0
20240221,134000,163059860,14290,14290,14290,14290,0
20240221,133900,163059860,14290,14290,14290,14290,268
20240221,133800,159230140,14290,14290,14290,14290,0
20240221,133700,159230140,14290,14290,14290,14290,4
20240221,133600,159172980,14290,14290,14290,14290,2
20240221,133500,159144400,14290,14290,14290,14290,4
20240221,133400,159087240,14290,14290,14290,14290,61
20240221,133300,158215550,14290,14290,14290,14290,0
20240221,133200,158215550,14290,14290,14290,14290,1
20240221,133100,158201260,14260,14260,14260,14260,160
20240221,133000,155919660,14280,14280,14280,14280,0
20240221,132900,155919660,14280,14280,14280,14280,1
20240221,132800,155905380,14290,14290,14290,14290,0
20240221,132700,155905380,14290,14290,14290,14290,0
20240221,132600,155905380,14290,14290,14290,14290,0
20240221,132500,155905380,14290,14290,14290,14290,0
20240221,132400,155905380,14290,14290,14290,14290,0
20240221,132300,155905380,14290,14290,14290,14290,0
20240221,132200,155905380,14290,14290,14290,14290,50
20240221,132100,155190880,14310,14310,14310,14310,0
20240221,132000,155190880,14310,14310,14310,14310,0
20240221,131900,155190880,14310,14310,14310,14310,0
20240221,131800,155190880,14310,14310,14310,14310,0
20240221,131700,155190880,14310,14310,14310,14310,1
20240221,131600,155176570,14240,14240,14240,14240,0
20240221,131500,155176570,14240,14240,14240,14240,0
20240221,131400,155176570,14240,14240,14240,14240,0
20240221,131300,155176570,14240,14240,14240,14240,0
20240221,131200,155176570,14240,14240,14240,14240,3
20240221,131100,155133850,14240,14240,14240,14240,2
20240221,131000,155105370,14340,14300,14340,14300,506
20240221,130900,147858520,14260,14260,14260,14260,0
20240221,130800,147858520,14260,14260,14260,14260,0
20240221,130700,147858520,14260,14230,14260,14230,221
20240221,130600,144707090,14240,14240,14240,14240,0
20240221,130500,144707090,14240,14260,14260,14240,317
20240221,130400,140188950,14260,14260,14260,14260,0
20240221,130300,140188950,14260,14260,14260,14260,109
20240221,130200,138634610,14260,14260,14260,14260,0
20240221,130100,138634610,14260,14260,14260,14260,0
20240221,130000,138634610,14260,14260,14260,14260,0
20240221,125900,138634610,14260,14260,14260,14260,1
20240221,125800,138620350,14230,14230,14230,14230,0
20240221,125700,138620350,14230,14230,14230,14230,0
20240221,125600,138620350,14230,14230,14230,14230,0
20240221,125500,138620350,14230,14230,14230,14230,0
20240221,125400,138620350,14230,14230,14230,14230,0
20240221,125300,138620350,14230,14230,14230,14230,0
20240221,125200,138620350,14230,14230,14230,14230,0
20240221,125100,138620350,14230,14230,14230,14230,0
20240221,125000,138620350,14230,14230,14230,14230,0
20240221,124900,138620350,14230,14230,14230,14230,0
20240221,124800,138620350,14230,14230,14230,14230,0
20240221,124700,138620350,14230,14230,14230,14230,0
20240221,124600,138620350,14230,14230,14230,14230,0
20240221,124500,138620350,14230,14230,14230,14230,0
20240221,124400,138620350,14230,14230,14230,14230,1
20240221,124300,138606120,14230,14230,14230,14230,0
20240221,124200,138606120,14230,14230,14230,14230,0
20240221,124100,138606120,14230,14230,14230,14230,0
20240221,124000,138606120,14230,14230,14230,14230,2
20240221,123900,138577660,14250,14250,14250,14250,0
20240221,123800,138577660,14250,14250,14250,14250,0
20240221,123700,138577660,14250,14250,14250,14250,15
20240221,123600,138363910,14250,14250,14250,14250,31
20240221,123500,137922160,14250,14250,14250,14250,0
20240221,123400,137922160,14250,14250,14250,14250,0
20240221,123300,137922160,14250,14250,14250,14250,1
20240221,123200,137907910,14230,14230,14230,14230,0
20240221,123100,137907910,14230,14230,14230,14230,0
20240221,123000,137907910,14230,14230,14230,14230,1
20240221,122900,137893680,14230,14230,14230,14230,0
20240221,122800,137893680,14230,14230,14230,14230,4
20240221,122700,137836760,14260,14260,14260,14260,0
20240221,122600,137836760,14260,14260,14260,14260,0
20240221,122500,137836760,14260,14260,14260,14260,0
20240221,122400,137836760,14260,14260,14260,14260,0
20240221,122300,137836760,14260,14260,14260,14260,0
20240221,122200,137836760,14260,14260,14260,14260,0
20240221,122100,137836760,14260,14260,14260,14260,10
20240221,122000,137694160,14220,14220,14220,14220,0
20240221,121900,137694160,14220,14220,14220,14220,0
20240221,121800,137694160,14220,14220,14220,14220,0
20240221,121700,137694160,14220,14220,14220,14220,0
20240221,121600,137694160,14220,14220,14220,14220,0
20240221,121500,137694160,14220,14220,14220,14220,0
20240221,121400,137694160,14220,14220,14220,14220,0
20240221,121300,137694160,14220,14220,14220,14220,0
20240221,121200,137694160,14220,14220,14220,14220,0
20240221,121100,137694160,14220,14220,14220,14220,0
20240221,121000,137694160,14220,14220,14220,14220,0
20240221,120900,137694160,14220,14220,14220,14220,0
20240221,120800,137694160,14220,14220,14220,14220,265
20240221,120700,133925860,14220,14220,14220,14220,0
20240221,120600,133925860,14220,14240,14240,14220,500
20240221,120500,126814680,14240,14240,14240,14240,83
20240221,120400,125632760,14260,14260,14260,14260,1
20240221,120300,125618500,14230,14230,14230,14230,0
20240221,120200,125618500,14230,14230,14230,14230,0
20240221,120100,125618500,14230,14240,14240,14230,13
20240221,120000,125433460,14240,14240,14240,14240,0
20240221,115900,125433460,14240,14240,14240,14240,0
20240221,115800,125433460,14240,14240,14240,14240,0
20240221,115700,125433460,14240,14240,14240,14240,15
20240221,115600,125219860,14240,14240,14240,14240,0
20240221,115500,125219860,14240,14240,14240,14240,0
20240221,115400,125219860,14240,14240,14240,14240,0
20240221,115300,125219860,14240,14240,14240,14240,0
20240221,115200,125219860,14240,14240,14240,14240,0
20240221,115100,125219860,14240,14240,14240,14240,0
20240221,115000,125219860,14240,14240,14240,14240,0
20240221,114900,125219860,14240,14240,14240,14240,0
20240221,114800,125219860,14240,14240,14240,14240,0
20240221,114700,125219860,14240,14240,14240,14240,0
20240221,114600,125219860,14240,14240,14240,14240,0
20240221,114500,125219860,14240,14240,14240,14240,0
20240221,114400,125219860,14240,14240,14240,14240,0
20240221,114300,125219860,14240,14240,14240,14240,0
20240221,114200,125219860,14240,14240,14240,14240,0
20240221,114100,125219860,14240,14240,14240,14240,10
20240221,114000,125077460,14240,14240,14240,14240,0
20240221,113900,125077460,14240,14240,14240,14240,92
20240221,113800,123767380,14240,14240,14240,14240,0
20240221,113700,123767380,14240,14240,14240,14240,1
20240221,113600,123753140,14240,14240,14240,14240,0
20240221,113500,123753140,14240,14240,14240,14240,0
20240221,113400,123753140,14240,14240,14240,14240,0
20240221,113300,123753140,14240,14240,14240,14240,0
20240221,113200,123753140,14240,14240,14240,14240,0
20240221,113100,123753140,14240,14240,14240,14240,0
20240221,113000,123753140,14240,14240,14240,14240,0
20240221,112900,123753140,14240,14240,14240,14240,8
20240221,112800,123639220,14240,14270,14270,14240,971
20240221,112700,109798520,14260,14260,14260,14260,0
20240221,112600,109798520,14260,14260,14260,14260,0
20240221,112500,109798520,14260,14260,14260,14260,0
20240221,112400,109798520,14260,14260,14260,14260,3
20240221,112300,109755740,14350,14260,14350,14260,2000
20240221,112200,81103200,14250,14250,14250,14250,0
20240221,112100,81103200,14250,14250,14250,14250,2
20240221,112000,81074700,14250,14250,14250,14250,2
20240221,111900,81046200,14250,14250,14250,14250,58
20240221,111800,80219700,14250,14250,14250,14250,0
20240221,111700,80219700,14250,14250,14250,14250,0
20240221,111600,80219700,14250,14250,14250,14250,0
20240221,111500,80219700,14250,14250,14250,14250,0
20240221,111400,80219700,14250,14250,14250,14250,4
20240221,111300,80162700,14250,14260,14260,14250,105
20240221,111200,78665430,14260,14260,14260,14260,2
20240221,111100,78636910,14260,14260,14260,14260,2
20240221,111000,78608390,14260,14270,14270,14260,74
20240221,110900,77552470,14280,14280,14280,14280,2
20240221,110800,77523910,14280,14280,14280,14280,3
20240221,110700,77481070,14280,14280,14280,14280,3
20240221,110600,77438230,14280,14280,14280,14280,0
20240221,110500,77438230,14280,14280,14280,14280,3
20240221,110400,77395390,14270,14270,14270,14270,0
20240221,110300,77395390,14270,14270,14270,14270,0
20240221,110200,77395390,14270,14270,14270,14270,1
20240221,110100,77381120,14300,14270,14300,14270,11
20240221,110000,77223850,14270,14270,14270,14270,26
20240221,105900,76852830,14270,14270,14270,14270,10
20240221,105800,76710130,14270,14270,14270,14270,0
20240221,105700,76710130,14270,14270,14270,14270,0
20240221,105600,76710130,14270,14270,14270,14270,0
20240221,105500,76710130,14270,14270,14270,14270,2
20240221,105400,76681590,14270,14270,14270,14270,2
20240221,105300,76653050,14270,14290,14290,14270,76
20240221,105200,75567050,14290,14290,14290,14290,2
20240221,105100,75538470,14290,14290,14290,14290,0
20240221,105000,75538470,14290,14300,14300,14290,64
20240221,104900,74623390,14300,14310,14310,14300,30
20240221,104800,74194100,14320,14320,14320,14320,0
20240221,104700,74194100,14320,14320,14320,14320,1
20240221,104600,74179780,14290,14290,14290,14290,17
20240221,104500,73936850,14290,14290,14290,14290,0
20240221,104400,73936850,14290,14290,14290,14290,0
20240221,104300,73936850,14290,14290,14290,14290,84
20240221,104200,72736490,14290,14290,14290,14290,0
20240221,104100,72736490,14290,14290,14290,14290,0
20240221,104000,72736490,14290,14290,14290,14290,21
20240221,103900,72436400,14290,14290,14290,14290,0
20240221,103800,72436400,14290,14290,14290,14290,0
20240221,103700,72436400,14290,14290,14290,14290,0
20240221,103600,72436400,14290,14320,14320,14290,2
20240221,103500,72407790,14290,14300,14300,14290,10
20240221,103400,72264880,14320,14320,14320,14320,0
20240221,103300,72264880,14320,14320,14320,14320,0
20240221,103200,72264880,14320,14320,14320,14320,35
20240221,103100,71763680,14320,14320,14320,14320,10
20240221,103000,71620480,14320,14320,14320,14320,20
20240221,102900,71334080,14320,14330,14330,14320,22
20240221,102800,71018840,14330,14330,14330,14330,31
20240221,102700,70574610,14340,14310,14340,14310,169
20240221,102600,68152520,14300,14300,14300,14300,0
20240221,102500,68152520,14300,14260,14300,14260,1888
20240221,102400,41203410,14270,14270,14270,14270,455
20240221,102300,34710560,14270,14270,14270,14270,100
20240221,102200,33283560,14270,14270,14270,14270,0
20240221,102100,33283560,14270,14270,14270,14270,1
20240221,102000,33269290,14210,14210,14210,14210,0
20240221,101900,33269290,14210,14210,14210,14210,0
20240221,101800,33269290,14210,14210,14210,14210,0
20240221,101700,33269290,14210,14210,14210,14210,0
20240221,101600,33269290,14210,14210,14210,14210,3
20240221,101500,33226660,14210,14210,14210,14210,0
20240221,101400,33226660,14210,14210,14210,14210,1
20240221,101300,33212450,14210,14270,14270,14210,21
20240221,101200,32913980,14270,14270,14270,14270,0
20240221,101100,32913980,14270,14270,14270,14270,0
20240221,101000,32913980,14270,14270,14270,14270,0
20240221,100900,32913980,14270,14270,14270,14270,82
20240221,100800,31743840,14270,14270,14270,14270,0
20240221,100700,31743840,14270,14270,14270,14270,20
20240221,100600,31458440,14270,14280,14280,14270,3
20240221,100500,31415620,14280,14200,14280,14200,114
20240221,100400,29790010,14230,14230,14230,14230,0
20240221,100300,29790010,14230,14230,14230,14230,3
20240221,100200,29747320,14200,14200,14200,14200,0
20240221,100100,29747320,14200,14200,14200,14200,32
20240221,100000,29292920,14200,14200,14200,14200,1
20240221,095900,29278720,14180,14180,14180,14180,0
20240221,095800,29278720,14180,14180,14180,14180,34
20240221,095700,28796600,14200,14200,14200,14200,33
20240221,095600,28328000,14200,14200,14200,14200,50
20240221,095500,27618000,14200,14170,14200,14170,600
20240221,095400,19107060,14160,14160,14160,14160,212
20240221,095300,16105140,14160,14160,14160,14160,0
20240221,095200,16105140,14160,14160,14160,14160,0
20240221,095100,16105140,14160,14140,14160,14120,209
20240221,095000,13147440,14160,14160,14160,14160,1
20240221,094900,13133280,14140,14140,14140,14140,1
20240221,094800,13119140,14140,14140,14140,14140,2
20240221,094700,13090860,14160,14160,14160,14160,0
20240221,094600,13090860,14160,14160,14160,14160,10
20240221,094500,12949260,14160,14160,14160,14160,10
20240221,094400,12807660,14160,14160,14160,14160,0
20240221,094300,12807660,14160,14160,14160,14160,0
20240221,094200,12807660,14160,14160,14160,14160,0
20240221,094100,12807660,14160,14160,14160,14160,9
20240221,094000,12680220,14160,14160,14160,14160,2
20240221,093900,12651900,14160,14160,14160,14160,1
20240221,093800,12637740,14160,14140,14160,14140,3
20240221,093700,12595280,14110,14110,14110,14110,0
20240221,093600,12595280,14110,14110,14110,14110,0
20240221,093500,12595280,14110,14110,14110,14110,0
20240221,093400,12595280,14110,14110,14110,14110,1
20240221,093300,12581170,14140,14140,14140,14140,0
20240221,093200,12581170,14140,14140,14140,14140,0
20240221,093100,12581170,14140,14140,14140,14140,0
20240221,093000,12581170,14140,14140,14140,14140,0
20240221,092900,12581170,14140,14140,14140,14140,0
20240221,092800,12581170,14140,14140,14140,14140,0
20240221,092700,12581170,14140,14140,14140,14140,4
20240221,092600,12524610,14140,14140,14140,14140,0
20240221,092500,12524610,14140,14140,14140,14140,0
20240221,092400,12524610,14140,14170,14170,14140,149
20240221,092300,10413340,14140,14140,14140,14140,0
20240221,092200,10413340,14140,14140,14140,14140,0
20240221,092100,10413340,14140,14140,14140,14140,1
20240221,092000,10399200,14140,14140,14140,14140,0
20240221,091900,10399200,14140,14140,14140,14140,28
20240221,091800,10003280,14140,14140,14140,14140,0
20240221,091700,10003280,14140,14140,14140,14140,0
20240221,091600,10003280,14140,14140,14140,14130,158
20240221,091500,7769170,14040,14040,14040,14040,0
20240221,091400,7769170,14040,14040,14040,14040,0
20240221,091300,7769170,14040,14040,14040,14040,0
20240221,091200,7769170,14040,14040,14040,14040,2
20240221,091100,7741090,14040,14040,14040,14040,0
20240221,091000,7741090,14040,14040,14060,14030,318
20240221,090900,3272550,14040,14040,14040,14040,6
20240221,090800,3188310,14040,14040,14040,14040,0
20240221,090700,3188310,14040,14040,14040,14040,1
20240221,090600,3174270,14000,14040,14040,14000,156
20240221,090500,987040,14050,14080,14080,14050,6
20240221,090400,902620,14080,14080,14080,14080,0
20240221,090300,902620,14080,14080,14080,14080,0
20240221,090200,902620,14080,14080,14080,14080,1
20240221,090100,888540,14080,14080,14080,14080,0
20240221,090000,888540,14080,14130,14130,14080,63