KissMeData/033320/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191400,556289950,4860,4860,4860,4860,1808
20240220,191300,556289950,4860,4860,4860,4860,0
20240220,191200,556289950,4860,4860,4860,4860,0
20240220,191100,556289950,4860,4860,4860,4860,0
20240220,191000,556289950,4860,4860,4860,4860,0
20240220,190900,556289950,4860,4860,4860,4860,0
20240220,190800,556289950,4860,4860,4860,4860,0
20240220,190700,556289950,4860,4860,4860,4860,0
20240220,190600,556289950,4860,4860,4860,4860,0
20240220,190500,556289950,4860,4860,4860,4860,0
20240220,190400,556289950,4860,4860,4860,4860,0
20240220,190300,556289950,4860,4860,4860,4860,0
20240220,190200,556289950,4860,4860,4860,4860,0
20240220,190100,556289950,4860,4860,4860,4860,0
20240220,190000,556289950,4860,4860,4860,4860,0
20240220,185900,556289950,4860,4860,4860,4860,0
20240220,185800,556289950,4860,4860,4860,4860,0
20240220,185700,556289950,4860,4860,4860,4860,0
20240220,185600,556289950,4860,4860,4860,4860,0
20240220,185500,556289950,4860,4860,4860,4860,0
20240220,185400,556289950,4860,4860,4860,4860,0
20240220,185300,556289950,4860,4860,4860,4860,0
20240220,185200,556289950,4860,4860,4860,4860,0
20240220,185100,556289950,4860,4860,4860,4860,0
20240220,185000,556289950,4860,4860,4860,4860,0
20240220,184900,556289950,4860,4860,4860,4860,0
20240220,184800,556289950,4860,4860,4860,4860,0
20240220,184700,556289950,4860,4860,4860,4860,0
20240220,184600,556289950,4860,4860,4860,4860,0
20240220,184500,556289950,4860,4860,4860,4860,0
20240220,184400,556289950,4860,4860,4860,4860,1808
20240220,184300,556289950,4860,4860,4860,4860,0
20240220,184200,556289950,4860,4860,4860,4860,0
20240220,184100,556289950,4860,4860,4860,4860,0
20240220,184000,556289950,4860,4860,4860,4860,0
20240220,183900,556289950,4860,4860,4860,4860,0
20240220,183800,556289950,4860,4860,4860,4860,0
20240220,183700,556289950,4860,4860,4860,4860,0
20240220,183600,556289950,4860,4860,4860,4860,0
20240220,183500,556289950,4860,4860,4860,4860,0
20240220,183400,556289950,4860,4860,4860,4860,0
20240220,183300,556289950,4860,4860,4860,4860,0
20240220,183200,556289950,4860,4860,4860,4860,0
20240220,183100,556289950,4860,4860,4860,4860,0
20240220,183000,556289950,4860,4860,4860,4860,0
20240220,182900,556289950,4860,4860,4860,4860,0
20240220,182800,556289950,4860,4860,4860,4860,0
20240220,182700,556289950,4860,4860,4860,4860,0
20240220,182600,556289950,4860,4860,4860,4860,0
20240220,182500,556289950,4860,4860,4860,4860,0
20240220,182400,556289950,4860,4860,4860,4860,0
20240220,182300,556289950,4860,4860,4860,4860,0
20240220,182200,556289950,4860,4860,4860,4860,0
20240220,182100,556289950,4860,4860,4860,4860,0
20240220,182000,556289950,4860,4860,4860,4860,0
20240220,181900,556289950,4860,4860,4860,4860,0
20240220,181800,556289950,4860,4860,4860,4860,0
20240220,181700,556289950,4860,4860,4860,4860,0
20240220,181600,556289950,4860,4860,4860,4860,0
20240220,181500,556289950,4860,4860,4860,4860,0
20240220,181400,556289950,4860,4860,4860,4860,1808
20240220,181300,556289950,4860,4860,4860,4860,0
20240220,181200,556289950,4860,4860,4860,4860,0
20240220,181100,556289950,4860,4860,4860,4860,0
20240220,181000,556289950,4860,4860,4860,4860,0
20240220,180900,556289950,4860,4860,4860,4860,0
20240220,180800,556289950,4860,4860,4860,4860,0
20240220,180700,556289950,4860,4860,4860,4860,0
20240220,180600,556289950,4860,4860,4860,4860,0
20240220,180500,556289950,4860,4860,4860,4860,0
20240220,180400,556289950,4860,4860,4860,4860,0
20240220,180300,556289950,4860,4860,4860,4860,0
20240220,180200,556289950,4860,4860,4860,4860,0
20240220,180100,556289950,4860,4860,4860,4860,0
20240220,180000,556289950,4860,4860,4860,4860,0
20240220,175900,556289950,4860,4860,4860,4860,0
20240220,175800,556289950,4860,4860,4860,4860,0
20240220,175700,556289950,4860,4860,4860,4860,0
20240220,175600,556289950,4860,4860,4860,4860,0
20240220,175500,556289950,4860,4860,4860,4860,0
20240220,175400,556289950,4860,4860,4860,4860,0
20240220,175300,556289950,4860,4860,4860,4860,0
20240220,175200,556289950,4860,4860,4860,4860,0
20240220,175100,556289950,4860,4860,4860,4860,0
20240220,175000,556289950,4860,4860,4860,4860,0
20240220,174900,556289950,4860,4860,4860,4860,0
20240220,174800,556289950,4860,4860,4860,4860,0
20240220,174700,556289950,4860,4860,4860,4860,0
20240220,174600,556289950,4860,4860,4860,4860,0
20240220,174500,556289950,4860,4860,4860,4860,0
20240220,174400,556289950,4860,4860,4860,4860,1808
20240220,174300,556289950,4860,4860,4860,4860,0
20240220,174200,556289950,4860,4860,4860,4860,0
20240220,174100,556289950,4860,4860,4860,4860,0
20240220,174000,556289950,4860,4860,4860,4860,0
20240220,173900,556289950,4860,4860,4860,4860,0
20240220,173800,556289950,4860,4860,4860,4860,0
20240220,173700,556289950,4860,4860,4860,4860,0
20240220,173600,556289950,4860,4860,4860,4860,0
20240220,173500,556289950,4860,4860,4860,4860,0
20240220,173400,556289950,4860,4860,4860,4860,0
20240220,173300,556289950,4860,4860,4860,4860,0
20240220,173200,556289950,4860,4860,4860,4860,0
20240220,173100,556289950,4860,4860,4860,4860,0
20240220,173000,556289950,4860,4860,4860,4860,0
20240220,172900,556289950,4860,4860,4860,4860,0
20240220,172800,556289950,4860,4860,4860,4860,0
20240220,172700,556289950,4860,4860,4860,4860,0
20240220,172600,556289950,4860,4860,4860,4860,0
20240220,172500,556289950,4860,4860,4860,4860,0
20240220,172400,556289950,4860,4860,4860,4860,0
20240220,172300,556289950,4860,4860,4860,4860,0
20240220,172200,556289950,4860,4860,4860,4860,0
20240220,172100,556289950,4860,4860,4860,4860,0
20240220,172000,556289950,4860,4860,4860,4860,0
20240220,171900,556289950,4860,4860,4860,4860,0
20240220,171800,556289950,4860,4860,4860,4860,0
20240220,171700,556289950,4860,4860,4860,4860,0
20240220,171600,556289950,4860,4860,4860,4860,0
20240220,171500,556289950,4860,4860,4860,4860,0
20240220,171400,556289950,4860,4860,4860,4860,1808
20240220,171300,556289950,4860,4860,4860,4860,0
20240220,171200,556289950,4860,4860,4860,4860,0
20240220,171100,556289950,4860,4860,4860,4860,0
20240220,171000,556289950,4860,4860,4860,4860,0
20240220,170900,556289950,4860,4860,4860,4860,0
20240220,170800,556289950,4860,4860,4860,4860,0
20240220,170700,556289950,4860,4860,4860,4860,0
20240220,170600,556289950,4860,4860,4860,4860,0
20240220,170500,556289950,4860,4860,4860,4860,0
20240220,170400,556289950,4860,4860,4860,4860,0
20240220,170300,556289950,4860,4860,4860,4860,0
20240220,170200,556289950,4860,4860,4860,4860,0
20240220,170100,556289950,4860,4860,4860,4860,0
20240220,170000,556289950,4860,4860,4860,4860,0
20240220,165900,556289950,4860,4860,4860,4860,0
20240220,165800,556289950,4860,4860,4860,4860,0
20240220,165700,556289950,4860,4860,4860,4860,0
20240220,165600,556289950,4860,4860,4860,4860,0
20240220,165500,556289950,4860,4860,4860,4860,0
20240220,165400,556289950,4860,4860,4860,4860,0
20240220,165300,556289950,4860,4860,4860,4860,0
20240220,165200,556289950,4860,4860,4860,4860,0
20240220,165100,556289950,4860,4860,4860,4860,0
20240220,165000,556289950,4860,4860,4860,4860,0
20240220,164900,556289950,4860,4860,4860,4860,0
20240220,164800,556289950,4860,4860,4860,4860,0
20240220,164700,556289950,4860,4860,4860,4860,0
20240220,164600,556289950,4860,4860,4860,4860,0
20240220,164500,556289950,4860,4860,4860,4860,0
20240220,164400,556289950,4860,4860,4860,4860,1808
20240220,164300,556289950,4860,4860,4860,4860,0
20240220,164200,556289950,4860,4860,4860,4860,0
20240220,164100,556289950,4860,4860,4860,4860,0
20240220,164000,556289950,4860,4860,4860,4860,0
20240220,163900,556289950,4860,4860,4860,4860,0
20240220,163800,556289950,4860,4860,4860,4860,0
20240220,163700,556289950,4860,4860,4860,4860,0
20240220,163600,556289950,4860,4860,4860,4860,0
20240220,163500,556289950,4860,4860,4860,4860,0
20240220,163400,556289950,4860,4860,4860,4860,0
20240220,163300,556289950,4860,4860,4860,4860,0
20240220,163200,556289950,4860,4860,4860,4860,0
20240220,163100,556289950,4860,4860,4860,4860,0
20240220,163000,556289950,4860,4860,4860,4860,0
20240220,162900,556289950,4860,4860,4860,4860,0
20240220,162800,556289950,4860,4860,4860,4860,0
20240220,162700,556289950,4860,4860,4860,4860,0
20240220,162600,556289950,4860,4860,4860,4860,0
20240220,162500,556289950,4860,4860,4860,4860,0
20240220,162400,556289950,4860,4860,4860,4860,0
20240220,162300,556289950,4860,4860,4860,4860,0
20240220,162200,556289950,4860,4860,4860,4860,0
20240220,162100,556289950,4860,4860,4860,4860,0
20240220,162000,556289950,4860,4860,4860,4860,0
20240220,161900,556289950,4860,4860,4860,4860,0
20240220,161800,556289950,4860,4860,4860,4860,0
20240220,161700,556289950,4860,4860,4860,4860,0
20240220,161600,556289950,4860,4860,4860,4860,0
20240220,161500,556289950,4860,4860,4860,4860,0
20240220,161400,556289950,4860,4860,4860,4860,1808
20240220,161300,556289950,4860,4860,4860,4860,0
20240220,161200,556289950,4860,4860,4860,4860,0
20240220,161100,556289950,4860,4860,4860,4860,0
20240220,161000,556289950,4860,4860,4860,4860,0
20240220,160900,556289950,4860,4860,4860,4860,0
20240220,160800,556289950,4860,4860,4860,4860,0
20240220,160700,556289950,4860,4860,4860,4860,0
20240220,160600,556289950,4860,4860,4860,4860,0
20240220,160500,556289950,4860,4860,4860,4860,0
20240220,160400,556289950,4860,4860,4860,4860,0
20240220,160300,556289950,4860,4860,4860,4860,0
20240220,160200,556289950,4860,4860,4860,4860,0
20240220,160100,556289950,4860,4860,4860,4860,0
20240220,160000,556289950,4860,4860,4860,4860,0
20240220,155900,556289950,4860,4860,4860,4860,0
20240220,155800,556289950,4860,4860,4860,4860,0
20240220,155700,556289950,4860,4860,4860,4860,0
20240220,155600,556289950,4860,4860,4860,4860,0
20240220,155500,556289950,4860,4860,4860,4860,0
20240220,155400,556289950,4860,4860,4860,4860,0
20240220,155300,556289950,4860,4860,4860,4860,0
20240220,155200,556289950,4860,4860,4860,4860,0
20240220,155100,556289950,4860,4860,4860,4860,0
20240220,155000,556289950,4860,4860,4860,4860,0
20240220,154900,556289950,4860,4860,4860,4860,0
20240220,154800,556289950,4860,4860,4860,4860,0
20240220,154700,556289950,4860,4860,4860,4860,0
20240220,154600,556289950,4860,4860,4860,4860,0
20240220,154500,556289950,4860,4860,4860,4860,0
20240220,154400,556289950,4860,4860,4860,4860,1808
20240220,154300,556289950,4860,4860,4860,4860,0
20240220,154200,556289950,4860,4860,4860,4860,0
20240220,154100,556289950,4860,4860,4860,4860,0
20240220,154000,556289950,4860,4860,4860,4860,0
20240220,153900,556289950,4860,4860,4860,4860,0
20240220,153800,556289950,4860,4860,4860,4860,0
20240220,153700,556289950,4860,4860,4860,4860,0
20240220,153600,556289950,4860,4860,4860,4860,0
20240220,153500,556289950,4860,4860,4860,4860,0
20240220,153400,556289950,4860,4860,4860,4860,0
20240220,153300,556289950,4860,4860,4860,4860,0
20240220,153200,556289950,4860,4860,4860,4860,0
20240220,153100,556289950,4860,4860,4860,4860,0
20240220,153000,556289950,4860,4860,4860,4860,1808
20240220,152900,547503070,4860,4860,4860,4860,0
20240220,152800,547503070,4860,4860,4860,4860,0
20240220,152700,547503070,4860,4860,4860,4860,0
20240220,152600,547503070,4860,4860,4860,4860,0
20240220,152500,547503070,4860,4860,4860,4860,0
20240220,152400,547503070,4860,4860,4860,4860,0
20240220,152300,547503070,4860,4860,4860,4860,0
20240220,152200,547503070,4860,4860,4860,4860,0
20240220,152100,547503070,4860,4860,4860,4860,0
20240220,152000,547503070,4860,4860,4860,4860,0
20240220,151900,547503070,4860,4855,4860,4855,6
20240220,151800,547473915,4865,4850,4865,4850,249
20240220,151700,546263740,4860,4850,4860,4850,453
20240220,151600,544064370,4850,4845,4850,4840,936
20240220,151500,539530925,4855,4850,4855,4850,389
20240220,151400,537643565,4850,4855,4855,4850,479
20240220,151300,535318050,4850,4850,4850,4850,2
20240220,151200,535308350,4860,4845,4860,4845,601
20240220,151100,532396490,4860,4860,4860,4860,0
20240220,151000,532396490,4860,4860,4860,4845,6
20240220,150900,532367390,4855,4845,4855,4845,410
20240220,150800,530380840,4845,4845,4845,4845,0
20240220,150700,530380840,4845,4845,4845,4845,1
20240220,150600,530375995,4855,4855,4855,4855,650
20240220,150500,527220245,4845,4845,4845,4845,0
20240220,150400,527220245,4845,4850,4850,4845,422
20240220,150300,525175045,4845,4845,4845,4845,30
20240220,150200,525029695,4845,4850,4850,4845,1200
20240220,150100,519215195,4850,4850,4850,4850,0
20240220,150000,519215195,4850,4850,4850,4850,246
20240220,145900,518022095,4850,4850,4850,4850,9
20240220,145800,517978445,4850,4850,4850,4850,580
20240220,145700,515165445,4855,4855,4855,4855,25
20240220,145600,515044070,4855,4855,4855,4855,200
20240220,145500,514073070,4855,4855,4855,4855,3
20240220,145400,514058505,4855,4855,4855,4855,6
20240220,145300,514029375,4855,4855,4855,4855,1
20240220,145200,514024520,4855,4855,4855,4855,0
20240220,145100,514024520,4855,4855,4855,4855,0
20240220,145000,514024520,4855,4855,4855,4855,206
20240220,144900,513024390,4850,4850,4850,4850,64
20240220,144800,512713990,4850,4855,4855,4850,437
20240220,144700,510594535,4855,4855,4855,4855,0
20240220,144600,510594535,4855,4850,4855,4850,13
20240220,144500,510531480,4855,4865,4865,4850,43
20240220,144400,510322760,4860,4855,4860,4855,303
20240220,144300,508850205,4865,4865,4865,4865,0
20240220,144200,508850205,4865,4865,4865,4865,0
20240220,144100,508850205,4865,4865,4865,4865,1
20240220,144000,508845340,4865,4865,4865,4865,0
20240220,143900,508845340,4865,4865,4865,4865,10
20240220,143800,508796690,4860,4860,4860,4860,0
20240220,143700,508796690,4860,4860,4860,4860,1
20240220,143600,508791830,4860,4855,4860,4855,98
20240220,143500,508315785,4860,4860,4860,4860,0
20240220,143400,508315785,4860,4860,4860,4860,100
20240220,143300,507829785,4860,4860,4860,4860,2
20240220,143200,507820065,4860,4860,4860,4860,0
20240220,143100,507820065,4860,4860,4860,4860,6
20240220,143000,507790905,4860,4855,4865,4855,14
20240220,142900,507722865,4860,4855,4865,4855,17
20240220,142800,507640260,4855,4855,4855,4850,24
20240220,142700,507523745,4850,4860,4860,4850,21
20240220,142600,507421695,4850,4850,4850,4850,0
20240220,142500,507421695,4850,4850,4850,4850,11
20240220,142400,507368345,4850,4850,4850,4850,25
20240220,142300,507247095,4850,4850,4850,4850,0
20240220,142200,507247095,4850,4850,4850,4850,0
20240220,142100,507247095,4850,4850,4850,4850,0
20240220,142000,507247095,4850,4855,4855,4850,3661
20240220,141900,489488115,4855,4850,4855,4850,31
20240220,141800,489337625,4850,4850,4850,4850,28
20240220,141700,489201825,4850,4850,4850,4850,29
20240220,141600,489061175,4850,4850,4855,4850,759
20240220,141500,485376475,4850,4845,4850,4845,14
20240220,141400,485308630,4845,4845,4845,4845,45
20240220,141300,485090605,4845,4845,4845,4845,254
20240220,141200,483859975,4845,4845,4845,4845,981
20240220,141100,479107030,4845,4850,4860,4845,1597
20240220,141000,471356035,4850,4850,4850,4850,49
20240220,140900,471118385,4850,4850,4850,4850,1351
20240220,140800,464566035,4850,4850,4850,4850,0
20240220,140700,464566035,4850,4850,4850,4850,57
20240220,140600,464289585,4855,4855,4855,4855,213
20240220,140500,463255470,4855,4855,4855,4855,0
20240220,140400,463255470,4855,4855,4855,4855,0
20240220,140300,463255470,4855,4855,4855,4855,0
20240220,140200,463255470,4855,4855,4855,4855,0
20240220,140100,463255470,4855,4855,4855,4855,0
20240220,140000,463255470,4855,4855,4855,4855,0
20240220,135900,463255470,4855,4855,4855,4855,1
20240220,135800,463250615,4855,4855,4855,4855,228
20240220,135700,462143675,4860,4855,4860,4855,4
20240220,135600,462124240,4855,4855,4855,4855,0
20240220,135500,462124240,4855,4855,4855,4855,0
20240220,135400,462124240,4855,4850,4855,4850,95
20240220,135300,461663070,4855,4855,4855,4850,50
20240220,135200,461420330,4850,4855,4855,4850,22
20240220,135100,461313530,4855,4855,4855,4855,762
20240220,135000,457614020,4855,4860,4860,4855,45
20240220,134900,457395395,4865,4865,4865,4865,55
20240220,134800,457127820,4860,4865,4865,4860,37
20240220,134700,456947820,4855,4855,4855,4855,159
20240220,134600,456175875,4855,4855,4855,4855,953
20240220,134500,451549060,4855,4860,4860,4850,2533
20240220,134400,439252090,4870,4860,4870,4860,60
20240220,134300,438960290,4855,4860,4860,4855,114
20240220,134200,438406450,4860,4865,4865,4860,1887
20240220,134100,429235540,4865,4865,4865,4865,2
20240220,134000,429225810,4865,4865,4865,4865,0
20240220,133900,429225810,4865,4865,4865,4865,761
20240220,133800,425523545,4865,4865,4865,4865,106
20240220,133700,425007855,4865,4865,4865,4865,0
20240220,133600,425007855,4865,4865,4865,4865,0
20240220,133500,425007855,4865,4870,4870,4865,141
20240220,133400,424321435,4870,4870,4870,4870,0
20240220,133300,424321435,4870,4870,4870,4870,1456
20240220,133200,417230715,4870,4870,4870,4870,1
20240220,133100,417225845,4875,4875,4875,4875,0
20240220,133000,417225845,4875,4875,4875,4875,473
20240220,132900,414919970,4870,4870,4870,4870,0
20240220,132800,414919970,4870,4870,4870,4870,21
20240220,132700,414817700,4865,4865,4865,4865,0
20240220,132600,414817700,4865,4865,4865,4865,0
20240220,132500,414817700,4865,4865,4865,4865,0
20240220,132400,414817700,4865,4865,4865,4865,0
20240220,132300,414817700,4865,4865,4865,4865,0
20240220,132200,414817700,4865,4865,4865,4865,0
20240220,132100,414817700,4865,4865,4865,4865,0
20240220,132000,414817700,4865,4865,4865,4865,499
20240220,131900,412390065,4865,4865,4865,4865,2707
20240220,131800,399220510,4870,4870,4870,4870,0
20240220,131700,399220510,4870,4870,4870,4870,0
20240220,131600,399220510,4870,4870,4870,4865,1055
20240220,131500,394082720,4870,4870,4870,4870,1
20240220,131400,394077850,4870,4870,4870,4870,0
20240220,131300,394077850,4870,4870,4870,4870,0
20240220,131200,394077850,4870,4870,4870,4870,0
20240220,131100,394077850,4870,4870,4870,4870,0
20240220,131000,394077850,4870,4870,4870,4870,8
20240220,130900,394038890,4870,4870,4870,4870,200
20240220,130800,393064890,4870,4870,4870,4870,2317
20240220,130700,381781100,4870,4870,4870,4870,0
20240220,130600,381781100,4870,4870,4870,4870,0
20240220,130500,381781100,4870,4880,4880,4870,164
20240220,130400,380982350,4880,4880,4880,4880,0
20240220,130300,380982350,4880,4880,4880,4880,2
20240220,130200,380972590,4875,4880,4880,4875,1830
20240220,130100,372051290,4880,4880,4880,4880,108
20240220,130000,371524250,4880,4880,4880,4875,404
20240220,125900,369554720,4885,4885,4885,4885,1
20240220,125800,369549835,4880,4880,4880,4880,1
20240220,125700,369544955,4885,4875,4885,4875,206
20240220,125600,368540695,4880,4885,4885,4880,247
20240220,125500,367335305,4885,4880,4885,4880,71
20240220,125400,366988820,4885,4885,4885,4885,2
20240220,125300,366979050,4875,4875,4875,4875,110
20240220,125200,366442800,4875,4875,4875,4875,0
20240220,125100,366442800,4875,4875,4875,4875,5
20240220,125000,366418425,4875,4875,4875,4875,5
20240220,124900,366394050,4875,4875,4875,4875,135
20240220,124800,365735925,4890,4890,4890,4890,1
20240220,124700,365731035,4880,4875,4890,4875,77
20240220,124600,365355525,4890,4885,4890,4875,386
20240220,124500,363473665,4890,4890,4890,4890,0
20240220,124400,363473665,4890,4890,4890,4890,0
20240220,124300,363473665,4890,4890,4890,4890,2
20240220,124200,363463885,4890,4890,4890,4890,0
20240220,124100,363463885,4890,4885,4890,4885,73
20240220,124000,363107010,4885,4885,4885,4885,0
20240220,123900,363107010,4885,4885,4885,4885,7
20240220,123800,363072815,4885,4885,4885,4885,1
20240220,123700,363067930,4880,4880,4885,4880,103
20240220,123600,362565280,4880,4880,4880,4880,0
20240220,123500,362565280,4880,4880,4880,4880,5
20240220,123400,362540880,4880,4880,4880,4880,0
20240220,123300,362540880,4880,4870,4880,4870,44
20240220,123200,362326380,4875,4875,4875,4875,0
20240220,123100,362326380,4875,4875,4875,4875,4
20240220,123000,362306880,4880,4880,4880,4880,0
20240220,122900,362306880,4880,4880,4880,4880,1
20240220,122800,362302000,4880,4880,4880,4880,0
20240220,122700,362302000,4880,4880,4880,4880,0
20240220,122600,362302000,4880,4880,4880,4880,2
20240220,122500,362292240,4880,4880,4880,4880,0
20240220,122400,362292240,4880,4880,4880,4880,16
20240220,122300,362214160,4870,4880,4880,4870,537
20240220,122200,359596600,4880,4880,4880,4880,0
20240220,122100,359596600,4880,4880,4880,4880,12
20240220,122000,359538040,4880,4880,4880,4880,0
20240220,121900,359538040,4880,4880,4880,4880,7
20240220,121800,359503880,4880,4880,4880,4870,54
20240220,121700,359240630,4880,4880,4880,4880,28
20240220,121600,359103990,4885,4885,4885,4885,0
20240220,121500,359103990,4885,4885,4885,4885,0
20240220,121400,359103990,4885,4885,4885,4885,2
20240220,121300,359094220,4870,4870,4870,4870,0
20240220,121200,359094220,4870,4870,4870,4870,0
20240220,121100,359094220,4870,4870,4870,4870,0
20240220,121000,359094220,4870,4870,4870,4870,1
20240220,120900,359089350,4885,4885,4885,4885,166
20240220,120800,358278440,4885,4885,4885,4885,20
20240220,120700,358180740,4885,4885,4885,4885,13
20240220,120600,358117235,4885,4880,4885,4870,35
20240220,120500,357946380,4880,4880,4880,4880,177
20240220,120400,357082620,4880,4880,4880,4880,8
20240220,120300,357043580,4870,4875,4875,4870,729
20240220,120200,353489955,4880,4880,4880,4880,0
20240220,120100,353489955,4880,4880,4880,4880,0
20240220,120000,353489955,4880,4880,4880,4880,0
20240220,115900,353489955,4880,4880,4880,4880,11
20240220,115800,353436275,4880,4875,4880,4875,10
20240220,115700,353387485,4875,4870,4875,4870,91
20240220,115600,352944015,4870,4870,4870,4870,20
20240220,115500,352846615,4870,4870,4870,4870,1
20240220,115400,352841745,4870,4870,4870,4870,30
20240220,115300,352695645,4875,4875,4875,4875,0
20240220,115200,352695645,4875,4875,4875,4875,28
20240220,115100,352559145,4880,4865,4880,4865,102
20240220,115000,352062235,4865,4860,4865,4860,10
20240220,114900,352013610,4860,4865,4865,4860,127
20240220,114800,351396260,4860,4865,4865,4860,228
20240220,114700,350288120,4865,4865,4865,4865,767
20240220,114600,346556665,4875,4875,4875,4875,0
20240220,114500,346556665,4875,4875,4875,4875,10
20240220,114400,346507915,4875,4870,4875,4870,37
20240220,114300,346327545,4870,4870,4870,4870,37
20240220,114200,346147355,4870,4870,4870,4870,12
20240220,114100,346088915,4870,4870,4870,4870,25
20240220,114000,345967165,4870,4870,4870,4870,2
20240220,113900,345957425,4870,4870,4870,4870,0
20240220,113800,345957425,4870,4870,4870,4870,10
20240220,113700,345908725,4870,4870,4870,4870,0
20240220,113600,345908725,4870,4870,4870,4870,3
20240220,113500,345894115,4875,4875,4875,4875,0
20240220,113400,345894115,4875,4875,4875,4875,0
20240220,113300,345894115,4875,4875,4875,4875,15
20240220,113200,345820990,4875,4875,4875,4875,2
20240220,113100,345811240,4865,4865,4865,4865,0
20240220,113000,345811240,4865,4865,4865,4865,388
20240220,112900,343923620,4875,4875,4875,4875,1
20240220,112800,343918745,4875,4875,4875,4875,0
20240220,112700,343918745,4875,4875,4875,4875,169
20240220,112600,343094870,4875,4875,4875,4875,332
20240220,112500,341476370,4875,4865,4875,4865,2
20240220,112400,341466630,4875,4875,4875,4875,0
20240220,112300,341466630,4875,4875,4875,4875,0
20240220,112200,341466630,4875,4875,4875,4875,10
20240220,112100,341417880,4875,4875,4875,4875,14
20240220,112000,341349630,4865,4865,4865,4865,885
20240220,111900,337044105,4865,4865,4865,4865,0
20240220,111800,337044105,4865,4875,4875,4865,366
20240220,111700,335263505,4865,4875,4875,4865,55
20240220,111600,334995880,4865,4870,4870,4865,800
20240220,111500,331103130,4875,4875,4875,4875,0
20240220,111400,331103130,4875,4875,4875,4875,1
20240220,111300,331098255,4875,4875,4875,4875,0
20240220,111200,331098255,4875,4875,4875,4875,2
20240220,111100,331088505,4875,4875,4875,4875,19
20240220,111000,330995880,4875,4865,4875,4865,505
20240220,110900,328539025,4865,4865,4865,4865,9
20240220,110800,328495240,4865,4865,4865,4865,59
20240220,110700,328208205,4865,4865,4865,4865,186
20240220,110600,327303315,4865,4865,4865,4865,2
20240220,110500,327293585,4865,4865,4865,4865,821
20240220,110400,323299420,4885,4885,4885,4885,3
20240220,110300,323284765,4885,4865,4885,4865,1906
20240220,110200,314011030,4870,4875,4875,4870,1526
20240220,110100,306579300,4885,4885,4885,4885,0
20240220,110000,306579300,4885,4875,4885,4875,22
20240220,105900,306471930,4885,4875,4885,4875,2
20240220,105800,306462170,4885,4885,4885,4885,29
20240220,105700,306320505,4885,4880,4885,4880,44
20240220,105600,306105755,4875,4875,4875,4875,172
20240220,105500,305267255,4880,4880,4880,4880,0
20240220,105400,305267255,4880,4880,4880,4880,1
20240220,105300,305262375,4870,4870,4870,4870,1
20240220,105200,305257505,4880,4885,4885,4870,25
20240220,105100,305135495,4885,4885,4885,4870,48
20240220,105000,304901690,4885,4875,4885,4875,2133
20240220,104900,294503295,4885,4885,4885,4875,12
20240220,104800,294444755,4885,4885,4885,4885,1
20240220,104700,294439870,4885,4885,4885,4885,0
20240220,104600,294439870,4885,4885,4885,4885,1
20240220,104500,294434985,4885,4885,4885,4885,0
20240220,104400,294434985,4885,4885,4885,4885,4
20240220,104300,294415445,4885,4885,4885,4885,6
20240220,104200,294386135,4885,4885,4885,4885,1063
20240220,104100,289193380,4890,4890,4890,4890,1503
20240220,104000,281843710,4900,4900,4900,4900,11
20240220,103900,281789810,4900,4900,4900,4900,31
20240220,103800,281637910,4900,4900,4900,4900,5
20240220,103700,281613410,4900,4900,4900,4900,1
20240220,103600,281608510,4885,4885,4885,4885,0
20240220,103500,281608510,4885,4885,4885,4885,0
20240220,103400,281608510,4885,4885,4885,4885,0
20240220,103300,281608510,4885,4900,4905,4885,200
20240220,103200,280628625,4905,4905,4905,4905,63
20240220,103100,280319610,4905,4900,4905,4900,35
20240220,103000,280148025,4900,4895,4900,4895,403
20240220,102900,278173645,4895,4890,4895,4890,111
20240220,102800,277630850,4890,4890,4890,4890,31
20240220,102700,277479260,4890,4895,4895,4890,27
20240220,102600,277347140,4895,4885,4895,4885,789
20240220,102500,273489635,4885,4890,4890,4875,329
20240220,102400,271884000,4890,4890,4890,4890,66
20240220,102300,271561260,4880,4880,4880,4880,21
20240220,102200,271458780,4890,4885,4890,4885,13
20240220,102100,271395230,4885,4885,4885,4885,300
20240220,102000,269929730,4885,4880,4885,4880,1731
20240220,101900,261482425,4880,4875,4880,4875,97
20240220,101800,261009280,4875,4875,4875,4875,14
20240220,101700,260941030,4875,4870,4875,4870,220
20240220,101600,259869565,4875,4875,4875,4875,20
20240220,101500,259772065,4880,4880,4880,4880,0
20240220,101400,259772065,4880,4880,4880,4880,11
20240220,101300,259718385,4880,4880,4880,4880,7
20240220,101200,259684225,4880,4880,4880,4880,0
20240220,101100,259684225,4880,4880,4880,4880,15
20240220,101000,259611025,4880,4880,4880,4875,165
20240220,100900,258806505,4875,4875,4875,4875,149
20240220,100800,258080130,4875,4875,4875,4875,131
20240220,100700,257441505,4880,4880,4880,4880,2
20240220,100600,257431745,4880,4880,4880,4880,8
20240220,100500,257392705,4875,4875,4875,4875,240
20240220,100400,256222705,4875,4860,4875,4855,669
20240220,100300,252974175,4855,4870,4870,4855,218
20240220,100200,251912785,4870,4855,4870,4855,464
20240220,100100,249660005,4855,4855,4875,4855,483
20240220,100000,247315020,4865,4865,4865,4860,656
20240220,095900,244124360,4860,4860,4860,4860,11
20240220,095800,244070900,4865,4865,4865,4865,0
20240220,095700,244070900,4865,4865,4865,4865,309
20240220,095600,242567615,4865,4875,4875,4860,7
20240220,095500,242533515,4875,4875,4875,4875,0
20240220,095400,242533515,4875,4875,4875,4875,0
20240220,095300,242533515,4875,4870,4875,4860,251
20240220,095200,241310765,4870,4870,4870,4870,10
20240220,095100,241262065,4870,4870,4870,4870,4
20240220,095000,241242585,4855,4865,4865,4855,4403
20240220,094900,219864740,4865,4865,4865,4865,43
20240220,094800,219655545,4860,4860,4860,4860,1203
20240220,094700,213808965,4860,4865,4865,4860,12
20240220,094600,213750615,4870,4870,4870,4870,1
20240220,094500,213745745,4870,4870,4870,4870,29
20240220,094400,213604515,4870,4860,4870,4855,247
20240220,094300,212404525,4860,4860,4860,4860,800
20240220,094200,208516525,4860,4870,4870,4860,506
20240220,094100,206056120,4870,4875,4875,4870,160
20240220,094000,205276875,4875,4875,4875,4875,0
20240220,093900,205276875,4875,4875,4875,4875,38
20240220,093800,205091625,4875,4870,4875,4870,203
20240220,093700,204103005,4880,4870,4880,4870,30
20240220,093600,203956895,4870,4870,4870,4865,90
20240220,093500,203518845,4875,4885,4885,4875,488
20240220,093400,201138445,4885,4880,4885,4880,261
20240220,093300,199864660,4880,4875,4885,4875,511
20240220,093200,197371455,4875,4875,4875,4875,1
20240220,093100,197366580,4875,4870,4875,4870,100
20240220,093000,196879570,4860,4860,4860,4860,89
20240220,092900,196447030,4860,4860,4860,4860,111
20240220,092800,195907570,4860,4860,4870,4860,34
20240220,092700,195742250,4860,4870,4870,4860,716
20240220,092600,192260065,4870,4865,4870,4865,490
20240220,092500,189873770,4870,4850,4870,4850,958
20240220,092400,185217725,4850,4860,4860,4850,898
20240220,092300,180861535,4865,4870,4875,4860,2057
20240220,092200,170856070,4870,4880,4880,4870,1762
20240220,092100,162272000,4880,4885,4885,4880,753
20240220,092000,158597295,4890,4905,4905,4880,439
20240220,091900,156452420,4905,4890,4905,4885,916
20240220,091800,151977360,4890,4890,4890,4885,230
20240220,091700,150853175,4885,4890,4890,4885,303
20240220,091600,149371855,4890,4895,4915,4890,417
20240220,091500,147328670,4895,4900,4920,4895,449
20240220,091400,145125740,4900,4930,4930,4895,2549
20240220,091300,132627520,4905,4920,4930,4905,1142
20240220,091200,127013210,4925,4930,4930,4925,810
20240220,091100,123023945,4925,4925,4925,4925,99
20240220,091000,122536370,4920,4930,4935,4920,2996
20240220,090900,107766395,4930,4935,4940,4930,1392
20240220,090800,100897735,4935,4935,4935,4930,1532
20240220,090700,93337945,4930,4935,4935,4930,1229
20240220,090600,87272835,4935,4935,4940,4930,1548
20240220,090500,79635340,4935,4935,4935,4915,2795
20240220,090400,65864340,4935,4935,4935,4925,1408
20240220,090300,58916820,4935,4920,4940,4920,3983
20240220,090200,39283465,4910,4910,4925,4905,2442
20240220,090100,27280005,4910,4910,4930,4910,3126
20240220,090000,11897850,4910,4880,4910,4880,2435