KissMeData/036620/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191800,1508459015,2605,2605,2605,2605,8227
20240220,191700,1508459015,2605,2605,2605,2605,0
20240220,191600,1508459015,2605,2605,2605,2605,0
20240220,191500,1508459015,2605,2605,2605,2605,0
20240220,191400,1508459015,2605,2605,2605,2605,0
20240220,191300,1508459015,2605,2605,2605,2605,0
20240220,191200,1508459015,2605,2605,2605,2605,0
20240220,191100,1508459015,2605,2605,2605,2605,0
20240220,191000,1508459015,2605,2605,2605,2605,0
20240220,190900,1508459015,2605,2605,2605,2605,0
20240220,190800,1508459015,2605,2605,2605,2605,0
20240220,190700,1508459015,2605,2605,2605,2605,0
20240220,190600,1508459015,2605,2605,2605,2605,0
20240220,190500,1508459015,2605,2605,2605,2605,0
20240220,190400,1508459015,2605,2605,2605,2605,0
20240220,190300,1508459015,2605,2605,2605,2605,0
20240220,190200,1508459015,2605,2605,2605,2605,0
20240220,190100,1508459015,2605,2605,2605,2605,0
20240220,190000,1508459015,2605,2605,2605,2605,0
20240220,185900,1508459015,2605,2605,2605,2605,0
20240220,185800,1508459015,2605,2605,2605,2605,0
20240220,185700,1508459015,2605,2605,2605,2605,0
20240220,185600,1508459015,2605,2605,2605,2605,0
20240220,185500,1508459015,2605,2605,2605,2605,0
20240220,185400,1508459015,2605,2605,2605,2605,0
20240220,185300,1508459015,2605,2605,2605,2605,0
20240220,185200,1508459015,2605,2605,2605,2605,0
20240220,185100,1508459015,2605,2605,2605,2605,0
20240220,185000,1508459015,2605,2605,2605,2605,0
20240220,184900,1508459015,2605,2605,2605,2605,0
20240220,184800,1508459015,2605,2605,2605,2605,8227
20240220,184700,1508459015,2605,2605,2605,2605,0
20240220,184600,1508459015,2605,2605,2605,2605,0
20240220,184500,1508459015,2605,2605,2605,2605,0
20240220,184400,1508459015,2605,2605,2605,2605,0
20240220,184300,1508459015,2605,2605,2605,2605,0
20240220,184200,1508459015,2605,2605,2605,2605,0
20240220,184100,1508459015,2605,2605,2605,2605,0
20240220,184000,1508459015,2605,2605,2605,2605,0
20240220,183900,1508459015,2605,2605,2605,2605,0
20240220,183800,1508459015,2605,2605,2605,2605,0
20240220,183700,1508459015,2605,2605,2605,2605,0
20240220,183600,1508459015,2605,2605,2605,2605,0
20240220,183500,1508459015,2605,2605,2605,2605,0
20240220,183400,1508459015,2605,2605,2605,2605,0
20240220,183300,1508459015,2605,2605,2605,2605,0
20240220,183200,1508459015,2605,2605,2605,2605,0
20240220,183100,1508459015,2605,2605,2605,2605,0
20240220,183000,1508459015,2605,2605,2605,2605,0
20240220,182900,1508459015,2605,2605,2605,2605,0
20240220,182800,1508459015,2605,2605,2605,2605,0
20240220,182700,1508459015,2605,2605,2605,2605,0
20240220,182600,1508459015,2605,2605,2605,2605,0
20240220,182500,1508459015,2605,2605,2605,2605,0
20240220,182400,1508459015,2605,2605,2605,2605,0
20240220,182300,1508459015,2605,2605,2605,2605,0
20240220,182200,1508459015,2605,2605,2605,2605,0
20240220,182100,1508459015,2605,2605,2605,2605,0
20240220,182000,1508459015,2605,2605,2605,2605,0
20240220,181900,1508459015,2605,2605,2605,2605,0
20240220,181800,1508459015,2605,2605,2605,2605,8227
20240220,181700,1508459015,2605,2605,2605,2605,0
20240220,181600,1508459015,2605,2605,2605,2605,0
20240220,181500,1508459015,2605,2605,2605,2605,0
20240220,181400,1508459015,2605,2605,2605,2605,0
20240220,181300,1508459015,2605,2605,2605,2605,0
20240220,181200,1508459015,2605,2605,2605,2605,0
20240220,181100,1508459015,2605,2605,2605,2605,0
20240220,181000,1508459015,2605,2605,2605,2605,0
20240220,180900,1508459015,2605,2605,2605,2605,0
20240220,180800,1508459015,2605,2605,2605,2605,0
20240220,180700,1508459015,2605,2605,2605,2605,0
20240220,180600,1508459015,2605,2605,2605,2605,0
20240220,180500,1508459015,2605,2605,2605,2605,0
20240220,180400,1508459015,2605,2605,2605,2605,0
20240220,180300,1508459015,2605,2605,2605,2605,0
20240220,180200,1508459015,2605,2605,2605,2605,0
20240220,180100,1508459015,2605,2605,2605,2605,0
20240220,180000,1508459015,2605,2605,2605,2605,0
20240220,175900,1508459015,2605,2605,2605,2605,0
20240220,175800,1508459015,2605,2605,2605,2605,0
20240220,175700,1508459015,2605,2605,2605,2605,0
20240220,175600,1508459015,2605,2605,2605,2605,0
20240220,175500,1508459015,2605,2605,2605,2605,0
20240220,175400,1508459015,2605,2605,2605,2605,0
20240220,175300,1508459015,2605,2605,2605,2605,0
20240220,175200,1508459015,2605,2605,2605,2605,0
20240220,175100,1508459015,2605,2605,2605,2605,0
20240220,175000,1508459015,2605,2605,2605,2605,0
20240220,174900,1508459015,2605,2605,2605,2605,0
20240220,174800,1508459015,2605,2605,2605,2605,8227
20240220,174700,1508459015,2605,2605,2605,2605,0
20240220,174600,1508459015,2605,2605,2605,2605,0
20240220,174500,1508459015,2605,2605,2605,2605,0
20240220,174400,1508459015,2605,2605,2605,2605,0
20240220,174300,1508459015,2605,2605,2605,2605,0
20240220,174200,1508459015,2605,2605,2605,2605,0
20240220,174100,1508459015,2605,2605,2605,2605,0
20240220,174000,1508459015,2605,2605,2605,2605,0
20240220,173900,1508459015,2605,2605,2605,2605,0
20240220,173800,1508459015,2605,2605,2605,2605,0
20240220,173700,1508459015,2605,2605,2605,2605,0
20240220,173600,1508459015,2605,2605,2605,2605,0
20240220,173500,1508459015,2605,2605,2605,2605,0
20240220,173400,1508459015,2605,2605,2605,2605,0
20240220,173300,1508459015,2605,2605,2605,2605,0
20240220,173200,1508459015,2605,2605,2605,2605,0
20240220,173100,1508459015,2605,2605,2605,2605,0
20240220,173000,1508459015,2605,2605,2605,2605,0
20240220,172900,1508459015,2605,2605,2605,2605,0
20240220,172800,1508459015,2605,2605,2605,2605,0
20240220,172700,1508459015,2605,2605,2605,2605,0
20240220,172600,1508459015,2605,2605,2605,2605,0
20240220,172500,1508459015,2605,2605,2605,2605,0
20240220,172400,1508459015,2605,2605,2605,2605,0
20240220,172300,1508459015,2605,2605,2605,2605,0
20240220,172200,1508459015,2605,2605,2605,2605,0
20240220,172100,1508459015,2605,2605,2605,2605,0
20240220,172000,1508459015,2605,2605,2605,2605,0
20240220,171900,1508459015,2605,2605,2605,2605,0
20240220,171800,1508459015,2605,2605,2605,2605,8227
20240220,171700,1508459015,2605,2605,2605,2605,0
20240220,171600,1508459015,2605,2605,2605,2605,0
20240220,171500,1508459015,2605,2605,2605,2605,0
20240220,171400,1508459015,2605,2605,2605,2605,0
20240220,171300,1508459015,2605,2605,2605,2605,0
20240220,171200,1508459015,2605,2605,2605,2605,0
20240220,171100,1508459015,2605,2605,2605,2605,0
20240220,171000,1508459015,2605,2605,2605,2605,0
20240220,170900,1508459015,2605,2605,2605,2605,0
20240220,170800,1508459015,2605,2605,2605,2605,0
20240220,170700,1508459015,2605,2605,2605,2605,0
20240220,170600,1508459015,2605,2605,2605,2605,0
20240220,170500,1508459015,2605,2605,2605,2605,0
20240220,170400,1508459015,2605,2605,2605,2605,0
20240220,170300,1508459015,2605,2605,2605,2605,0
20240220,170200,1508459015,2605,2605,2605,2605,0
20240220,170100,1508459015,2605,2605,2605,2605,0
20240220,170000,1508459015,2605,2605,2605,2605,0
20240220,165900,1508459015,2605,2605,2605,2605,0
20240220,165800,1508459015,2605,2605,2605,2605,0
20240220,165700,1508459015,2605,2605,2605,2605,0
20240220,165600,1508459015,2605,2605,2605,2605,0
20240220,165500,1508459015,2605,2605,2605,2605,0
20240220,165400,1508459015,2605,2605,2605,2605,0
20240220,165300,1508459015,2605,2605,2605,2605,0
20240220,165200,1508459015,2605,2605,2605,2605,0
20240220,165100,1508459015,2605,2605,2605,2605,0
20240220,165000,1508459015,2605,2605,2605,2605,0
20240220,164900,1508459015,2605,2605,2605,2605,0
20240220,164800,1508459015,2605,2605,2605,2605,8227
20240220,164700,1508459015,2605,2605,2605,2605,0
20240220,164600,1508459015,2605,2605,2605,2605,0
20240220,164500,1508459015,2605,2605,2605,2605,0
20240220,164400,1508459015,2605,2605,2605,2605,0
20240220,164300,1508459015,2605,2605,2605,2605,0
20240220,164200,1508459015,2605,2605,2605,2605,0
20240220,164100,1508459015,2605,2605,2605,2605,0
20240220,164000,1508459015,2605,2605,2605,2605,0
20240220,163900,1508459015,2605,2605,2605,2605,0
20240220,163800,1508459015,2605,2605,2605,2605,0
20240220,163700,1508459015,2605,2605,2605,2605,0
20240220,163600,1508459015,2605,2605,2605,2605,0
20240220,163500,1508459015,2605,2605,2605,2605,0
20240220,163400,1508459015,2605,2605,2605,2605,0
20240220,163300,1508459015,2605,2605,2605,2605,0
20240220,163200,1508459015,2605,2605,2605,2605,0
20240220,163100,1508459015,2605,2605,2605,2605,0
20240220,163000,1508459015,2605,2605,2605,2605,0
20240220,162900,1508459015,2605,2605,2605,2605,0
20240220,162800,1508459015,2605,2605,2605,2605,0
20240220,162700,1508459015,2605,2605,2605,2605,0
20240220,162600,1508459015,2605,2605,2605,2605,0
20240220,162500,1508459015,2605,2605,2605,2605,0
20240220,162400,1508459015,2605,2605,2605,2605,0
20240220,162300,1508459015,2605,2605,2605,2605,0
20240220,162200,1508459015,2605,2605,2605,2605,0
20240220,162100,1508459015,2605,2605,2605,2605,0
20240220,162000,1508459015,2605,2605,2605,2605,0
20240220,161900,1508459015,2605,2605,2605,2605,0
20240220,161800,1508459015,2605,2605,2605,2605,8227
20240220,161700,1508459015,2605,2605,2605,2605,0
20240220,161600,1508459015,2605,2605,2605,2605,0
20240220,161500,1508459015,2605,2605,2605,2605,0
20240220,161400,1508459015,2605,2605,2605,2605,0
20240220,161300,1508459015,2605,2605,2605,2605,0
20240220,161200,1508459015,2605,2605,2605,2605,0
20240220,161100,1508459015,2605,2605,2605,2605,0
20240220,161000,1508459015,2605,2605,2605,2605,0
20240220,160900,1508459015,2605,2605,2605,2605,0
20240220,160800,1508459015,2605,2605,2605,2605,0
20240220,160700,1508459015,2605,2605,2605,2605,0
20240220,160600,1508459015,2605,2605,2605,2605,0
20240220,160500,1508459015,2605,2605,2605,2605,0
20240220,160400,1508459015,2605,2605,2605,2605,0
20240220,160300,1508459015,2605,2605,2605,2605,0
20240220,160200,1508459015,2605,2605,2605,2605,0
20240220,160100,1508459015,2605,2605,2605,2605,0
20240220,160000,1508459015,2605,2605,2605,2605,0
20240220,155900,1508459015,2605,2605,2605,2605,0
20240220,155800,1508459015,2605,2605,2605,2605,0
20240220,155700,1508459015,2605,2605,2605,2605,0
20240220,155600,1508459015,2605,2605,2605,2605,0
20240220,155500,1508459015,2605,2605,2605,2605,0
20240220,155400,1508459015,2605,2605,2605,2605,0
20240220,155300,1508459015,2605,2605,2605,2605,0
20240220,155200,1508459015,2605,2605,2605,2605,0
20240220,155100,1508459015,2605,2605,2605,2605,0
20240220,155000,1508459015,2605,2605,2605,2605,0
20240220,154900,1508459015,2605,2605,2605,2605,0
20240220,154800,1508459015,2605,2605,2605,2605,8227
20240220,154700,1508459015,2605,2605,2605,2605,0
20240220,154600,1508459015,2605,2605,2605,2605,0
20240220,154500,1508459015,2605,2605,2605,2605,0
20240220,154400,1508459015,2605,2605,2605,2605,0
20240220,154300,1508459015,2605,2605,2605,2605,0
20240220,154200,1508459015,2605,2605,2605,2605,0
20240220,154100,1508459015,2605,2605,2605,2605,0
20240220,154000,1508459015,2605,2605,2605,2605,0
20240220,153900,1508459015,2605,2605,2605,2605,0
20240220,153800,1508459015,2605,2605,2605,2605,0
20240220,153700,1508459015,2605,2605,2605,2605,0
20240220,153600,1508459015,2605,2605,2605,2605,0
20240220,153500,1508459015,2605,2605,2605,2605,0
20240220,153400,1508459015,2605,2605,2605,2605,0
20240220,153300,1508459015,2605,2605,2605,2605,0
20240220,153200,1508459015,2605,2605,2605,2605,0
20240220,153100,1508459015,2605,2605,2605,2605,0
20240220,153000,1508459015,2605,2605,2605,2605,8227
20240220,152900,1487027680,2610,2610,2610,2610,0
20240220,152800,1487027680,2610,2610,2610,2610,0
20240220,152700,1487027680,2610,2610,2610,2610,0
20240220,152600,1487027680,2610,2610,2610,2610,0
20240220,152500,1487027680,2610,2610,2610,2610,0
20240220,152400,1487027680,2610,2610,2610,2610,0
20240220,152300,1487027680,2610,2610,2610,2610,0
20240220,152200,1487027680,2610,2610,2610,2610,0
20240220,152100,1487027680,2610,2610,2610,2610,0
20240220,152000,1487027680,2610,2610,2610,2610,0
20240220,151900,1487027680,2610,2600,2610,2600,4089
20240220,151800,1476385375,2600,2595,2610,2595,2584
20240220,151700,1469660755,2610,2605,2610,2595,2324
20240220,151600,1463617895,2610,2610,2610,2600,4115
20240220,151500,1452913950,2610,2610,2615,2605,7767
20240220,151400,1432650610,2610,2605,2610,2600,2589
20240220,151300,1425911345,2610,2610,2610,2600,3477
20240220,151200,1416860425,2610,2610,2615,2605,4761
20240220,151100,1404444285,2615,2610,2615,2610,2920
20240220,151000,1396822095,2615,2610,2615,2610,6535
20240220,150900,1379765725,2605,2600,2615,2600,6400
20240220,150800,1363080440,2605,2600,2605,2595,5744
20240220,150700,1348156665,2605,2605,2605,2595,2434
20240220,150600,1341836080,2605,2600,2605,2595,3073
20240220,150500,1333851670,2605,2600,2610,2600,3499
20240220,150400,1324749155,2610,2605,2610,2595,11075
20240220,150300,1295944650,2610,2595,2615,2595,9714
20240220,150200,1270665140,2595,2600,2605,2595,3239
20240220,150100,1262245975,2600,2600,2605,2595,3611
20240220,150000,1252864225,2605,2595,2605,2595,7142
20240220,145900,1234299060,2600,2600,2605,2595,4369
20240220,145800,1222954585,2605,2605,2610,2600,3115
20240220,145700,1214843175,2605,2595,2605,2595,5575
20240220,145600,1200360110,2595,2595,2605,2595,10508
20240220,145500,1173042885,2595,2600,2605,2595,6299
20240220,145400,1156671130,2600,2600,2600,2590,9383
20240220,145300,1132318415,2600,2605,2605,2600,4506
20240220,145200,1120602500,2605,2605,2605,2600,12578
20240220,145100,1087893830,2605,2605,2610,2605,3052
20240220,145000,1079942855,2605,2610,2610,2605,5961
20240220,144900,1064402115,2605,2610,2610,2605,4806
20240220,144800,1051882230,2605,2605,2610,2605,7300
20240220,144700,1032865610,2610,2605,2610,2605,2819
20240220,144600,1025521530,2605,2615,2615,2605,29298
20240220,144500,949143785,2615,2615,2620,2610,5229
20240220,144400,935476025,2615,2615,2615,2610,9265
20240220,144300,911248085,2615,2620,2625,2615,5121
20240220,144200,897836360,2620,2620,2625,2620,3774
20240220,144100,887946575,2620,2620,2625,2620,2832
20240220,144000,880526695,2625,2620,2625,2620,5687
20240220,143900,865624130,2625,2625,2630,2620,3380
20240220,143800,856753815,2625,2625,2630,2625,2662
20240220,143700,849763830,2625,2625,2625,2625,930
20240220,143600,847322580,2625,2625,2625,2625,152
20240220,143500,846923580,2625,2625,2625,2625,923
20240220,143400,844500705,2625,2625,2625,2625,635
20240220,143300,842833830,2620,2625,2630,2620,5415
20240220,143200,828619470,2625,2625,2630,2625,364
20240220,143100,827663965,2625,2635,2635,2625,2828
20240220,143000,820237830,2635,2630,2635,2630,525
20240220,142900,818855595,2630,2635,2635,2630,202
20240220,142800,818324325,2630,2625,2630,2625,955
20240220,142700,815815055,2630,2630,2630,2625,137
20240220,142600,815455080,2635,2635,2635,2635,0
20240220,142500,815455080,2635,2630,2635,2625,1872
20240220,142400,810531715,2630,2630,2630,2625,2215
20240220,142300,804707030,2625,2630,2630,2625,895
20240220,142200,802357365,2630,2625,2630,2625,1215
20240220,142100,799167720,2630,2630,2630,2625,12217
20240220,142000,767037170,2635,2635,2635,2635,0
20240220,141900,767037170,2635,2635,2635,2630,633
20240220,141800,765369975,2635,2630,2635,2630,1154
20240220,141700,762334945,2635,2630,2635,2630,2313
20240220,141600,756251735,2635,2635,2635,2630,654
20240220,141500,754529205,2635,2630,2635,2630,654
20240220,141400,752806675,2635,2635,2635,2635,218
20240220,141300,752232245,2635,2635,2635,2630,487
20240220,141200,750951390,2635,2630,2635,2630,174
20240220,141100,750493660,2635,2630,2635,2630,203
20240220,141000,749959710,2635,2635,2640,2635,538
20240220,140900,748542075,2640,2630,2640,2630,537
20240220,140800,747127825,2635,2630,2635,2630,2631
20240220,140700,740208065,2635,2635,2640,2635,2011
20240220,140600,734909065,2635,2630,2635,2630,410
20240220,140500,733830745,2635,2635,2635,2630,12
20240220,140400,733799150,2630,2635,2635,2630,229
20240220,140300,733196535,2635,2630,2635,2630,331
20240220,140200,732325585,2635,2630,2635,2630,224
20240220,140100,731736450,2635,2635,2635,2630,386
20240220,140000,730721040,2635,2635,2635,2630,541
20240220,135900,729298090,2635,2640,2640,2630,333
20240220,135800,728421180,2640,2635,2640,2635,199
20240220,135700,727896805,2640,2635,2640,2630,728
20240220,135600,725979270,2635,2630,2635,2630,231
20240220,135500,725370785,2635,2630,2635,2630,447
20240220,135400,724195115,2635,2630,2635,2630,253
20240220,135300,723529220,2635,2630,2635,2630,4183
20240220,135200,712527675,2635,2640,2640,2630,359
20240220,135100,711583470,2640,2630,2640,2630,1247
20240220,135000,708298205,2630,2635,2635,2630,169
20240220,134900,707853160,2635,2640,2640,2630,567
20240220,134800,706361415,2640,2630,2640,2630,952
20240220,134700,703853825,2630,2630,2635,2630,61
20240220,134600,703693355,2635,2630,2635,2630,180
20240220,134500,703219890,2635,2635,2635,2635,101
20240220,134400,702953755,2630,2635,2640,2630,312
20240220,134300,702132810,2635,2635,2635,2630,688
20240220,134200,700320690,2635,2635,2635,2635,201
20240220,134100,699791055,2635,2635,2635,2635,3900
20240220,134000,689514555,2635,2635,2640,2635,4863
20240220,133900,676700540,2635,2635,2635,2635,502
20240220,133800,675377770,2640,2640,2640,2640,10
20240220,133700,675351370,2635,2635,2635,2635,152
20240220,133600,674950850,2640,2635,2640,2635,155
20240220,133500,674542410,2640,2640,2640,2640,9
20240220,133400,674518650,2635,2635,2635,2635,352
20240220,133300,673591130,2640,2635,2640,2635,421
20240220,133200,672480540,2640,2640,2640,2640,201
20240220,133100,671949900,2640,2640,2640,2635,463
20240220,133000,670728340,2640,2635,2640,2635,479
20240220,132900,669466165,2640,2635,2640,2635,391
20240220,132800,668435875,2640,2635,2640,2635,172
20240220,132700,667982550,2640,2640,2640,2640,5
20240220,132600,667969350,2640,2640,2640,2640,1
20240220,132500,667966710,2645,2640,2645,2635,508
20240220,132400,666627340,2640,2640,2640,2640,514
20240220,132300,665270380,2640,2640,2640,2640,1017
20240220,132200,662585500,2645,2645,2645,2640,223
20240220,132100,661996425,2645,2645,2650,2645,309
20240220,132000,661179115,2650,2645,2650,2645,228
20240220,131900,660576050,2650,2650,2650,2645,185
20240220,131800,660086710,2650,2645,2650,2645,531
20240220,131700,658682205,2650,2645,2650,2645,1143
20240220,131600,655658955,2645,2645,2645,2640,444
20240220,131500,654486335,2645,2640,2645,2640,153
20240220,131400,654082410,2645,2640,2645,2640,29
20240220,131300,654005845,2640,2640,2640,2635,454
20240220,131200,652808045,2635,2635,2635,2635,353
20240220,131100,651877890,2640,2640,2640,2640,1200
20240220,131000,648709890,2635,2645,2645,2635,256
20240220,130900,648035320,2645,2640,2645,2640,1885
20240220,130800,643050255,2640,2640,2645,2640,2448
20240220,130700,636587530,2635,2635,2635,2635,151
20240220,130600,636189645,2635,2635,2635,2635,267
20240220,130500,635486100,2635,2635,2635,2635,241
20240220,130400,634851065,2635,2635,2635,2635,1299
20240220,130300,631428200,2635,2635,2635,2635,252
20240220,130200,630764180,2640,2640,2640,2640,54
20240220,130100,630621620,2640,2645,2645,2640,2
20240220,130000,630616335,2640,2640,2645,2640,4441
20240220,125900,618892090,2645,2645,2645,2645,0
20240220,125800,618892090,2645,2645,2645,2640,278
20240220,125700,618157540,2645,2645,2645,2645,0
20240220,125600,618157540,2645,2640,2645,2640,2440
20240220,125500,611705695,2635,2635,2635,2635,152
20240220,125400,611305175,2640,2635,2640,2635,161
20240220,125300,610880895,2640,2640,2640,2640,12
20240220,125200,610849215,2640,2640,2640,2640,762
20240220,125100,608837535,2640,2640,2640,2640,152
20240220,125000,608436255,2640,2640,2640,2640,384
20240220,124900,607422495,2645,2640,2645,2640,262
20240220,124800,606730715,2640,2640,2640,2640,458
20240220,124700,605521595,2640,2640,2640,2640,0
20240220,124600,605521595,2640,2640,2640,2640,251
20240220,124500,604858955,2640,2635,2640,2635,153
20240220,124400,604455795,2635,2635,2635,2635,92
20240220,124300,604213375,2635,2635,2635,2635,186
20240220,124200,603723265,2635,2635,2635,2635,436
20240220,124100,602574405,2640,2640,2640,2640,17
20240220,124000,602529525,2640,2640,2640,2640,257
20240220,123900,601851045,2640,2640,2640,2640,1939
20240220,123800,596732085,2645,2645,2645,2645,3
20240220,123700,596724150,2640,2645,2645,2640,154
20240220,123600,596317575,2645,2640,2645,2640,241
20240220,123500,595681325,2640,2640,2640,2640,0
20240220,123400,595681325,2640,2640,2640,2640,152
20240220,123300,595280045,2645,2640,2645,2640,252
20240220,123200,594614445,2645,2645,2645,2645,1137
20240220,123100,591607080,2640,2640,2640,2640,152
20240220,123000,591205800,2640,2640,2640,2640,152
20240220,122900,590804520,2640,2640,2640,2640,0
20240220,122800,590804520,2640,2640,2640,2640,1552
20240220,122700,586707240,2645,2640,2645,2640,153
20240220,122600,586303310,2640,2640,2640,2640,0
20240220,122500,586303310,2640,2640,2640,2640,152
20240220,122400,585902030,2645,2640,2645,2640,153
20240220,122300,585498105,2640,2640,2640,2640,300
20240220,122200,584706105,2640,2640,2640,2640,704
20240220,122100,582847545,2640,2640,2640,2640,152
20240220,122000,582446265,2640,2640,2640,2640,0
20240220,121900,582446265,2640,2645,2645,2640,157
20240220,121800,582031760,2640,2640,2640,2640,152
20240220,121700,581630480,2640,2640,2640,2640,300
20240220,121600,580838480,2645,2645,2645,2640,226
20240220,121500,580241465,2645,2640,2645,2640,157
20240220,121400,579826960,2640,2640,2640,2640,200
20240220,121300,579298960,2640,2640,2640,2640,1094
20240220,121200,576410800,2640,2640,2640,2640,152
20240220,121100,576009520,2640,2640,2640,2640,1
20240220,121000,576006880,2640,2645,2645,2640,155
20240220,120900,575597665,2640,2640,2640,2640,1152
20240220,120800,572556385,2640,2640,2640,2640,1
20240220,120700,572553745,2640,2640,2640,2640,152
20240220,120600,572152465,2645,2640,2645,2640,161
20240220,120500,571727375,2640,2640,2640,2640,90
20240220,120400,571489775,2640,2640,2640,2640,152
20240220,120300,571088495,2640,2640,2645,2640,941
20240220,120200,568604205,2640,2645,2645,2640,579
20240220,120100,567075505,2640,2640,2645,2640,216
20240220,120000,566505240,2645,2640,2645,2640,453
20240220,115900,565309315,2645,2640,2645,2640,67
20240220,115800,565132425,2640,2640,2640,2640,502
20240220,115700,563807145,2640,2635,2640,2635,1220
20240220,115600,560587105,2640,2640,2640,2640,0
20240220,115500,560587105,2640,2640,2640,2635,333
20240220,115400,559709630,2640,2635,2640,2635,153
20240220,115300,559306470,2640,2640,2645,2635,5171
20240220,115200,545663850,2645,2645,2645,2640,165
20240220,115100,545228190,2645,2640,2645,2640,153
20240220,115000,544824265,2645,2645,2645,2645,0
20240220,114900,544824265,2645,2645,2645,2640,164
20240220,114800,544391245,2645,2645,2645,2640,154
20240220,114700,543984675,2645,2645,2645,2645,11
20240220,114600,543955580,2645,2640,2645,2640,365
20240220,114500,542991920,2645,2635,2645,2635,1526
20240220,114400,538970615,2640,2640,2640,2640,0
20240220,114300,538970615,2640,2645,2645,2640,1154
20240220,114200,535924050,2640,2640,2645,2640,9611
20240220,114100,510551005,2645,2645,2650,2640,6132
20240220,114000,494347410,2650,2650,2655,2645,195
20240220,113900,493831575,2650,2645,2650,2645,154
20240220,113800,493424235,2650,2650,2650,2650,5
20240220,113700,493410985,2645,2650,2650,2645,170
20240220,113600,492961245,2650,2650,2650,2650,139
20240220,113500,492592895,2650,2650,2650,2650,302
20240220,113400,491792595,2650,2650,2655,2650,592
20240220,113300,490221285,2650,2650,2650,2645,210
20240220,113200,489665540,2655,2650,2655,2650,47
20240220,113100,489540985,2650,2655,2655,2650,107
20240220,113000,489257430,2650,2650,2650,2650,157
20240220,112900,488841380,2655,2650,2655,2650,69
20240220,112800,488658525,2650,2650,2650,2650,89
20240220,112700,488422675,2655,2650,2655,2650,1340
20240220,112600,484866645,2655,2655,2655,2655,0
20240220,112500,484866645,2655,2650,2655,2645,307
20240220,112400,484053795,2650,2645,2650,2645,155
20240220,112300,483643810,2650,2650,2650,2650,0
20240220,112200,483643810,2650,2645,2650,2645,155
20240220,112100,483233815,2650,2645,2650,2645,811
20240220,112000,481085675,2650,2650,2650,2645,448
20240220,111900,479900650,2645,2645,2645,2645,152
20240220,111800,479498610,2650,2650,2650,2645,243
20240220,111700,478855780,2650,2650,2650,2650,60
20240220,111600,478696780,2650,2645,2650,2645,204
20240220,111500,478157190,2650,2645,2650,2645,346
20240220,111400,477241995,2650,2650,2650,2650,1
20240220,111300,477239345,2650,2650,2650,2645,157
20240220,111200,476824055,2650,2645,2650,2645,153
20240220,111100,476419360,2650,2650,2650,2650,9
20240220,111000,476395510,2650,2645,2650,2645,153
20240220,110900,475990820,2650,2645,2650,2645,873
20240220,110800,473679630,2650,2650,2650,2650,20
20240220,110700,473626630,2650,2645,2650,2645,153
20240220,110600,473221940,2650,2640,2650,2640,1154
20240220,110500,470170365,2650,2645,2650,2645,3832
20240220,110400,460034470,2640,2640,2645,2640,1228
20240220,110300,456792545,2635,2640,2640,2635,781
20240220,110200,454731480,2640,2640,2645,2640,9855
20240220,110100,428714270,2645,2650,2650,2645,551
20240220,110000,427256870,2650,2640,2650,2640,603
20240220,105900,425661435,2650,2645,2650,2645,506
20240220,105800,424323060,2645,2645,2645,2640,574
20240220,105700,422805590,2645,2640,2645,2640,554
20240220,105600,421341020,2645,2640,2645,2640,3
20240220,105500,421333095,2645,2645,2650,2645,2192
20240220,105400,415535250,2650,2645,2650,2645,153
20240220,105300,415130560,2650,2645,2650,2645,5
20240220,105200,415117315,2645,2650,2650,2640,9792
20240220,105100,389217485,2650,2645,2650,2645,645
20240220,105000,387510215,2650,2650,2650,2645,6
20240220,104900,387494325,2645,2650,2650,2645,1242
20240220,104800,384209175,2650,2655,2655,2650,12
20240220,104700,384177325,2655,2655,2655,2655,10
20240220,104600,384150775,2655,2650,2655,2645,354
20240220,104500,383213425,2650,2650,2650,2650,241
20240220,104400,382574775,2650,2650,2650,2650,1704
20240220,104300,378059175,2655,2650,2655,2650,2519
20240220,104200,371383730,2655,2655,2655,2655,0
20240220,104100,371383730,2655,2655,2655,2655,752
20240220,104000,369387170,2655,2655,2655,2655,3
20240220,103900,369379205,2650,2655,2655,2650,420
20240220,103800,368266105,2655,2655,2655,2655,23
20240220,103700,368205040,2655,2655,2655,2655,15
20240220,103600,368165215,2655,2655,2655,2655,200
20240220,103500,367634215,2655,2650,2655,2650,200
20240220,103400,367103265,2655,2650,2655,2650,384
20240220,103300,366084065,2655,2655,2655,2655,5017
20240220,103200,352763930,2650,2655,2655,2650,6858
20240220,103100,334587440,2660,2660,2660,2660,21
20240220,103000,334531580,2655,2655,2655,2655,3072
20240220,102900,326375420,2655,2650,2655,2650,2024
20240220,102800,321005580,2655,2655,2655,2655,3
20240220,102700,320997615,2650,2655,2655,2650,706
20240220,102600,319124685,2655,2650,2655,2650,1252
20240220,102500,315806635,2650,2650,2650,2645,4889
20240220,102400,302851285,2645,2645,2650,2640,5607
20240220,102300,288027865,2650,2650,2650,2645,501
20240220,102200,286702215,2650,2645,2650,2645,3714
20240220,102100,276878675,2645,2640,2645,2640,101
20240220,102000,276612030,2640,2640,2640,2640,4734
20240220,101900,264114270,2640,2640,2640,2640,7673
20240220,101800,243857550,2640,2650,2650,2640,12330
20240220,101700,211214835,2650,2645,2650,2645,40
20240220,101600,211108985,2645,2650,2650,2645,260
20240220,101500,210419990,2650,2650,2650,2650,2115
20240220,101400,204815240,2645,2645,2645,2645,5556
20240220,101300,190119620,2640,2645,2645,2640,842
20240220,101200,187896530,2640,2640,2640,2640,2
20240220,101100,187891250,2645,2645,2645,2645,7
20240220,101000,187872735,2645,2645,2645,2645,4
20240220,100900,187862155,2645,2645,2645,2645,1
20240220,100800,187859510,2640,2640,2645,2640,577
20240220,100700,186336225,2645,2645,2645,2640,105
20240220,100600,186059000,2645,2640,2645,2640,207
20240220,100500,185512430,2645,2645,2645,2645,285
20240220,100400,184758605,2645,2645,2645,2640,8
20240220,100300,184737475,2645,2645,2645,2645,1
20240220,100200,184734830,2640,2640,2640,2640,0
20240220,100100,184734830,2640,2640,2640,2640,500
20240220,100000,183414830,2635,2640,2640,2635,2766
20240220,095900,176121870,2645,2640,2645,2640,2400
20240220,095800,169775870,2640,2640,2640,2640,913
20240220,095700,167365550,2640,2640,2640,2640,2
20240220,095600,167360270,2640,2640,2640,2640,112
20240220,095500,167064590,2640,2645,2645,2640,3226
20240220,095400,158547890,2645,2645,2645,2645,604
20240220,095300,156950310,2645,2645,2645,2640,265
20240220,095200,156250385,2645,2645,2645,2645,162
20240220,095100,155821895,2645,2640,2645,2640,1525
20240220,095000,151795840,2645,2645,2645,2645,77
20240220,094900,151592175,2645,2645,2645,2640,425
20240220,094800,150469550,2645,2645,2645,2645,69
20240220,094700,150287045,2645,2640,2645,2640,1014
20240220,094600,147610030,2645,2645,2645,2645,1
20240220,094500,147607385,2640,2640,2640,2640,2700
20240220,094400,140479385,2640,2650,2650,2640,59
20240220,094300,140323045,2650,2650,2650,2650,9
20240220,094200,140299195,2645,2645,2645,2645,1241
20240220,094100,137016750,2650,2650,2655,2650,165
20240220,094000,136579485,2655,2650,2655,2645,694
20240220,093900,134737925,2655,2655,2655,2650,129
20240220,093800,134395955,2655,2650,2655,2650,1839
20240220,093700,129522505,2655,2650,2655,2650,87
20240220,093600,129291925,2650,2650,2650,2650,42
20240220,093500,129180625,2655,2660,2660,2655,12
20240220,093400,129148755,2660,2660,2660,2660,6
20240220,093300,129132795,2655,2655,2655,2655,568
20240220,093200,127624755,2655,2660,2660,2655,1011
20240220,093100,124940465,2660,2655,2660,2655,433
20240220,093000,123788935,2660,2655,2660,2655,1806
20240220,092900,118993975,2650,2650,2650,2650,487
20240220,092800,117703425,2645,2650,2650,2645,2634
20240220,092700,110733490,2650,2645,2650,2645,811
20240220,092600,108586895,2645,2645,2645,2645,2557
20240220,092500,101823630,2645,2645,2645,2645,7
20240220,092400,101805115,2645,2640,2645,2640,3712
20240220,092300,92005405,2640,2650,2650,2640,5349
20240220,092200,77854890,2650,2650,2650,2650,16
20240220,092100,77812490,2650,2650,2650,2650,759
20240220,092000,75801140,2650,2650,2655,2650,2133
20240220,091900,70148660,2650,2650,2650,2650,3004
20240220,091800,62188060,2655,2645,2655,2645,506
20240220,091700,60849630,2645,2650,2650,2645,2209
20240220,091600,54995820,2650,2645,2650,2645,734
20240220,091500,53054165,2650,2650,2650,2645,1000
20240220,091400,50408710,2650,2645,2650,2645,37
20240220,091300,50310665,2650,2650,2655,2650,1587
20240220,091200,46105085,2655,2650,2655,2650,1279
20240220,091100,42709480,2650,2655,2655,2645,604
20240220,091000,41108955,2650,2655,2655,2650,1691
20240220,090900,36627775,2655,2655,2655,2655,117
20240220,090800,36317140,2655,2660,2660,2655,504
20240220,090700,34978740,2660,2660,2660,2655,622
20240220,090600,33327220,2655,2655,2655,2655,348
20240220,090500,32403280,2655,2650,2655,2650,420
20240220,090400,31288830,2650,2655,2660,2650,1921
20240220,090300,26194910,2660,2650,2660,2650,962
20240220,090200,23643190,2650,2650,2660,2645,448
20240220,090100,22456620,2645,2645,2645,2645,610
20240220,090000,20843170,2665,2675,2675,2650,7812