KissMeData/011420/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185500,3351547800,2815,2815,2815,2815,19025
20240221,185400,3351547800,2815,2815,2815,2815,0
20240221,185300,3351547800,2815,2815,2815,2815,0
20240221,185200,3351547800,2815,2815,2815,2815,0
20240221,185100,3351547800,2815,2815,2815,2815,0
20240221,185000,3351547800,2815,2815,2815,2815,0
20240221,184900,3351547800,2815,2815,2815,2815,0
20240221,184800,3351547800,2815,2815,2815,2815,0
20240221,184700,3351547800,2815,2815,2815,2815,0
20240221,184600,3351547800,2815,2815,2815,2815,0
20240221,184500,3351547800,2815,2815,2815,2815,0
20240221,184400,3351547800,2815,2815,2815,2815,0
20240221,184300,3351547800,2815,2815,2815,2815,0
20240221,184200,3351547800,2815,2815,2815,2815,0
20240221,184100,3351547800,2815,2815,2815,2815,0
20240221,184000,3351547800,2815,2815,2815,2815,0
20240221,183900,3351547800,2815,2815,2815,2815,0
20240221,183800,3351547800,2815,2815,2815,2815,0
20240221,183700,3351547800,2815,2815,2815,2815,0
20240221,183600,3351547800,2815,2815,2815,2815,0
20240221,183500,3351547800,2815,2815,2815,2815,0
20240221,183400,3351547800,2815,2815,2815,2815,0
20240221,183300,3351547800,2815,2815,2815,2815,0
20240221,183200,3351547800,2815,2815,2815,2815,0
20240221,183100,3351547800,2815,2815,2815,2815,0
20240221,183000,3351547800,2815,2815,2815,2815,0
20240221,182900,3351547800,2815,2815,2815,2815,0
20240221,182800,3351547800,2815,2815,2815,2815,0
20240221,182700,3351547800,2815,2815,2815,2815,0
20240221,182600,3351547800,2815,2815,2815,2815,0
20240221,182500,3351547800,2815,2815,2815,2815,19025
20240221,182400,3351547800,2815,2815,2815,2815,0
20240221,182300,3351547800,2815,2815,2815,2815,0
20240221,182200,3351547800,2815,2815,2815,2815,0
20240221,182100,3351547800,2815,2815,2815,2815,0
20240221,182000,3351547800,2815,2815,2815,2815,0
20240221,181900,3351547800,2815,2815,2815,2815,0
20240221,181800,3351547800,2815,2815,2815,2815,0
20240221,181700,3351547800,2815,2815,2815,2815,0
20240221,181600,3351547800,2815,2815,2815,2815,0
20240221,181500,3351547800,2815,2815,2815,2815,0
20240221,181400,3351547800,2815,2815,2815,2815,0
20240221,181300,3351547800,2815,2815,2815,2815,0
20240221,181200,3351547800,2815,2815,2815,2815,0
20240221,181100,3351547800,2815,2815,2815,2815,0
20240221,181000,3351547800,2815,2815,2815,2815,0
20240221,180900,3351547800,2815,2815,2815,2815,0
20240221,180800,3351547800,2815,2815,2815,2815,0
20240221,180700,3351547800,2815,2815,2815,2815,0
20240221,180600,3351547800,2815,2815,2815,2815,0
20240221,180500,3351547800,2815,2815,2815,2815,0
20240221,180400,3351547800,2815,2815,2815,2815,0
20240221,180300,3351547800,2815,2815,2815,2815,0
20240221,180200,3351547800,2815,2815,2815,2815,0
20240221,180100,3351547800,2815,2815,2815,2815,0
20240221,180000,3351547800,2815,2815,2815,2815,0
20240221,175900,3351547800,2815,2815,2815,2815,0
20240221,175800,3351547800,2815,2815,2815,2815,0
20240221,175700,3351547800,2815,2815,2815,2815,0
20240221,175600,3351547800,2815,2815,2815,2815,0
20240221,175500,3351547800,2815,2815,2815,2815,19025
20240221,175400,3351547800,2815,2815,2815,2815,0
20240221,175300,3351547800,2815,2815,2815,2815,0
20240221,175200,3351547800,2815,2815,2815,2815,0
20240221,175100,3351547800,2815,2815,2815,2815,0
20240221,175000,3351547800,2815,2815,2815,2815,0
20240221,174900,3351547800,2815,2815,2815,2815,0
20240221,174800,3351547800,2815,2815,2815,2815,0
20240221,174700,3351547800,2815,2815,2815,2815,0
20240221,174600,3351547800,2815,2815,2815,2815,0
20240221,174500,3351547800,2815,2815,2815,2815,0
20240221,174400,3351547800,2815,2815,2815,2815,0
20240221,174300,3351547800,2815,2815,2815,2815,0
20240221,174200,3351547800,2815,2815,2815,2815,0
20240221,174100,3351547800,2815,2815,2815,2815,0
20240221,174000,3351547800,2815,2815,2815,2815,0
20240221,173900,3351547800,2815,2815,2815,2815,0
20240221,173800,3351547800,2815,2815,2815,2815,0
20240221,173700,3351547800,2815,2815,2815,2815,0
20240221,173600,3351547800,2815,2815,2815,2815,0
20240221,173500,3351547800,2815,2815,2815,2815,0
20240221,173400,3351547800,2815,2815,2815,2815,0
20240221,173300,3351547800,2815,2815,2815,2815,0
20240221,173200,3351547800,2815,2815,2815,2815,0
20240221,173100,3351547800,2815,2815,2815,2815,0
20240221,173000,3351547800,2815,2815,2815,2815,0
20240221,172900,3351547800,2815,2815,2815,2815,0
20240221,172800,3351547800,2815,2815,2815,2815,0
20240221,172700,3351547800,2815,2815,2815,2815,0
20240221,172600,3351547800,2815,2815,2815,2815,0
20240221,172500,3351547800,2815,2815,2815,2815,19025
20240221,172400,3351547800,2815,2815,2815,2815,0
20240221,172300,3351547800,2815,2815,2815,2815,0
20240221,172200,3351547800,2815,2815,2815,2815,0
20240221,172100,3351547800,2815,2815,2815,2815,0
20240221,172000,3351547800,2815,2815,2815,2815,0
20240221,171900,3351547800,2815,2815,2815,2815,0
20240221,171800,3351547800,2815,2815,2815,2815,0
20240221,171700,3351547800,2815,2815,2815,2815,0
20240221,171600,3351547800,2815,2815,2815,2815,0
20240221,171500,3351547800,2815,2815,2815,2815,0
20240221,171400,3351547800,2815,2815,2815,2815,0
20240221,171300,3351547800,2815,2815,2815,2815,0
20240221,171200,3351547800,2815,2815,2815,2815,0
20240221,171100,3351547800,2815,2815,2815,2815,0
20240221,171000,3351547800,2815,2815,2815,2815,0
20240221,170900,3351547800,2815,2815,2815,2815,0
20240221,170800,3351547800,2815,2815,2815,2815,0
20240221,170700,3351547800,2815,2815,2815,2815,0
20240221,170600,3351547800,2815,2815,2815,2815,0
20240221,170500,3351547800,2815,2815,2815,2815,0
20240221,170400,3351547800,2815,2815,2815,2815,0
20240221,170300,3351547800,2815,2815,2815,2815,0
20240221,170200,3351547800,2815,2815,2815,2815,0
20240221,170100,3351547800,2815,2815,2815,2815,0
20240221,170000,3351547800,2815,2815,2815,2815,0
20240221,165900,3351547800,2815,2815,2815,2815,0
20240221,165800,3351547800,2815,2815,2815,2815,0
20240221,165700,3351547800,2815,2815,2815,2815,0
20240221,165600,3351547800,2815,2815,2815,2815,0
20240221,165500,3351547800,2815,2815,2815,2815,19025
20240221,165400,3351547800,2815,2815,2815,2815,0
20240221,165300,3351547800,2815,2815,2815,2815,0
20240221,165200,3351547800,2815,2815,2815,2815,0
20240221,165100,3351547800,2815,2815,2815,2815,0
20240221,165000,3351547800,2815,2815,2815,2815,0
20240221,164900,3351547800,2815,2815,2815,2815,0
20240221,164800,3351547800,2815,2815,2815,2815,0
20240221,164700,3351547800,2815,2815,2815,2815,0
20240221,164600,3351547800,2815,2815,2815,2815,0
20240221,164500,3351547800,2815,2815,2815,2815,0
20240221,164400,3351547800,2815,2815,2815,2815,0
20240221,164300,3351547800,2815,2815,2815,2815,0
20240221,164200,3351547800,2815,2815,2815,2815,0
20240221,164100,3351547800,2815,2815,2815,2815,0
20240221,164000,3351547800,2815,2815,2815,2815,0
20240221,163900,3351547800,2815,2815,2815,2815,0
20240221,163800,3351547800,2815,2815,2815,2815,0
20240221,163700,3351547800,2815,2815,2815,2815,0
20240221,163600,3351547800,2815,2815,2815,2815,0
20240221,163500,3351547800,2815,2815,2815,2815,0
20240221,163400,3351547800,2815,2815,2815,2815,0
20240221,163300,3351547800,2815,2815,2815,2815,0
20240221,163200,3351547800,2815,2815,2815,2815,0
20240221,163100,3351547800,2815,2815,2815,2815,0
20240221,163000,3351547800,2815,2815,2815,2815,0
20240221,162900,3351547800,2815,2815,2815,2815,0
20240221,162800,3351547800,2815,2815,2815,2815,0
20240221,162700,3351547800,2815,2815,2815,2815,0
20240221,162600,3351547800,2815,2815,2815,2815,0
20240221,162500,3351547800,2815,2815,2815,2815,19025
20240221,162400,3351547800,2815,2815,2815,2815,0
20240221,162300,3351547800,2815,2815,2815,2815,0
20240221,162200,3351547800,2815,2815,2815,2815,0
20240221,162100,3351547800,2815,2815,2815,2815,0
20240221,162000,3351547800,2815,2815,2815,2815,0
20240221,161900,3351547800,2815,2815,2815,2815,0
20240221,161800,3351547800,2815,2815,2815,2815,0
20240221,161700,3351547800,2815,2815,2815,2815,0
20240221,161600,3351547800,2815,2815,2815,2815,0
20240221,161500,3351547800,2815,2815,2815,2815,0
20240221,161400,3351547800,2815,2815,2815,2815,0
20240221,161300,3351547800,2815,2815,2815,2815,0
20240221,161200,3351547800,2815,2815,2815,2815,0
20240221,161100,3351547800,2815,2815,2815,2815,0
20240221,161000,3351547800,2815,2815,2815,2815,0
20240221,160900,3351547800,2815,2815,2815,2815,0
20240221,160800,3351547800,2815,2815,2815,2815,0
20240221,160700,3351547800,2815,2815,2815,2815,0
20240221,160600,3351547800,2815,2815,2815,2815,0
20240221,160500,3351547800,2815,2815,2815,2815,0
20240221,160400,3351547800,2815,2815,2815,2815,0
20240221,160300,3351547800,2815,2815,2815,2815,0
20240221,160200,3351547800,2815,2815,2815,2815,0
20240221,160100,3351547800,2815,2815,2815,2815,0
20240221,160000,3351547800,2815,2815,2815,2815,0
20240221,155900,3351547800,2815,2815,2815,2815,0
20240221,155800,3351547800,2815,2815,2815,2815,0
20240221,155700,3351547800,2815,2815,2815,2815,0
20240221,155600,3351547800,2815,2815,2815,2815,0
20240221,155500,3351547800,2815,2815,2815,2815,19025
20240221,155400,3351547800,2815,2815,2815,2815,0
20240221,155300,3351547800,2815,2815,2815,2815,0
20240221,155200,3351547800,2815,2815,2815,2815,0
20240221,155100,3351547800,2815,2815,2815,2815,0
20240221,155000,3351547800,2815,2815,2815,2815,0
20240221,154900,3351547800,2815,2815,2815,2815,0
20240221,154800,3351547800,2815,2815,2815,2815,0
20240221,154700,3351547800,2815,2815,2815,2815,0
20240221,154600,3351547800,2815,2815,2815,2815,0
20240221,154500,3351547800,2815,2815,2815,2815,0
20240221,154400,3351547800,2815,2815,2815,2815,0
20240221,154300,3351547800,2815,2815,2815,2815,0
20240221,154200,3351547800,2815,2815,2815,2815,0
20240221,154100,3351547800,2815,2815,2815,2815,0
20240221,154000,3351547800,2815,2815,2815,2815,0
20240221,153900,3351547800,2815,2815,2815,2815,0
20240221,153800,3351547800,2815,2815,2815,2815,0
20240221,153700,3351547800,2815,2815,2815,2815,0
20240221,153600,3351547800,2815,2815,2815,2815,0
20240221,153500,3351547800,2815,2815,2815,2815,0
20240221,153400,3351547800,2815,2815,2815,2815,0
20240221,153300,3351547800,2815,2815,2815,2815,0
20240221,153200,3351547800,2815,2815,2815,2815,0
20240221,153100,3351547800,2815,2815,2815,2815,0
20240221,153000,3351547800,2815,2815,2815,2815,19025
20240221,152900,3297992425,2825,2825,2825,2825,0
20240221,152800,3297992425,2825,2825,2825,2825,0
20240221,152700,3297992425,2825,2825,2825,2825,0
20240221,152600,3297992425,2825,2825,2825,2825,0
20240221,152500,3297992425,2825,2825,2825,2825,0
20240221,152400,3297992425,2825,2825,2825,2825,0
20240221,152300,3297992425,2825,2825,2825,2825,0
20240221,152200,3297992425,2825,2825,2825,2825,0
20240221,152100,3297992425,2825,2825,2825,2825,0
20240221,152000,3297992425,2825,2825,2825,2825,0
20240221,151900,3297992425,2825,2820,2825,2815,7701
20240221,151800,3276295885,2820,2820,2820,2815,3847
20240221,151700,3265456120,2820,2820,2820,2815,1756
20240221,151600,3260512545,2820,2820,2825,2815,1078
20240221,151500,3257476750,2820,2815,2820,2815,1403
20240221,151400,3253522790,2820,2820,2820,2820,2571
20240221,151300,3246272570,2815,2815,2815,2815,638
20240221,151200,3244476600,2810,2820,2820,2810,2117
20240221,151100,3238526555,2820,2820,2820,2810,5401
20240221,151000,3223333940,2820,2820,2820,2815,466
20240221,150900,3222020825,2820,2815,2820,2815,2869
20240221,150800,3213944435,2815,2820,2820,2815,1040
20240221,150700,3211012735,2825,2820,2825,2815,4745
20240221,150600,3197643165,2830,2825,2830,2820,6266
20240221,150500,3179954410,2825,2830,2830,2825,2209
20240221,150400,3173703190,2830,2835,2835,2830,137
20240221,150300,3173315345,2835,2835,2835,2835,6482
20240221,150200,3154938875,2830,2830,2830,2830,565
20240221,150100,3153339925,2835,2830,2835,2830,100
20240221,150000,3153056485,2835,2835,2850,2825,867
20240221,145900,3150598535,2835,2820,2835,2820,1330
20240221,145800,3146834895,2815,2830,2830,2815,3998
20240221,145700,3135578995,2815,2830,2830,2815,5891
20240221,145600,3118963090,2820,2825,2830,2820,8531
20240221,145500,3094898655,2830,2825,2835,2825,276
20240221,145400,3094117415,2835,2835,2835,2825,6676
20240221,145300,3075251900,2830,2835,2835,2830,1178
20240221,145200,3071917320,2835,2830,2835,2830,425
20240221,145100,3070712460,2835,2830,2835,2825,813
20240221,145000,3068410605,2835,2835,2835,2825,3849
20240221,144900,3057517640,2835,2835,2835,2830,977
20240221,144800,3054748240,2835,2840,2850,2830,8441
20240221,144700,3030817110,2840,2840,2840,2835,2326
20240221,144600,3024212470,2845,2845,2850,2845,7366
20240221,144500,3003256190,2845,2845,2845,2845,117
20240221,144400,3002923325,2845,2840,2845,2840,301
20240221,144300,3002068480,2845,2845,2845,2840,3078
20240221,144200,2993326825,2845,2845,2845,2840,80
20240221,144100,2993099555,2850,2850,2850,2845,1922
20240221,144000,2987623260,2845,2845,2845,2835,4895
20240221,143900,2973708155,2845,2840,2845,2840,1081
20240221,143800,2970638055,2840,2830,2840,2830,100
20240221,143700,2970354925,2840,2830,2840,2830,2395
20240221,143600,2963567280,2835,2830,2835,2830,573
20240221,143500,2961945135,2830,2835,2835,2830,4668
20240221,143400,2948720935,2835,2845,2845,2835,2057
20240221,143300,2942877425,2850,2850,2850,2845,1648
20240221,143200,2938188835,2850,2850,2850,2845,1732
20240221,143100,2933260990,2850,2850,2855,2850,1309
20240221,143000,2929530320,2855,2850,2855,2850,1711
20240221,142900,2924653925,2855,2850,2855,2845,1808
20240221,142800,2919501125,2850,2850,2850,2845,218
20240221,142700,2918880170,2850,2845,2850,2845,640
20240221,142600,2917058770,2850,2850,2850,2850,353
20240221,142500,2916052720,2845,2850,2850,2845,533
20240221,142400,2914536315,2850,2850,2850,2845,906
20240221,142300,2911958420,2850,2850,2850,2850,500
20240221,142200,2910533420,2855,2850,2855,2845,869
20240221,142100,2908059950,2855,2855,2855,2855,102
20240221,142000,2907768740,2855,2850,2855,2840,3441
20240221,141900,2897974545,2850,2860,2860,2850,4668
20240221,141800,2884653110,2860,2860,2865,2860,31
20240221,141700,2884564440,2865,2860,2865,2860,607
20240221,141600,2882828410,2860,2860,2860,2855,1358
20240221,141500,2878951020,2865,2860,2865,2860,988
20240221,141400,2876125325,2860,2860,2860,2860,9
20240221,141300,2876099585,2865,2855,2870,2850,2903
20240221,141200,2867792030,2855,2850,2855,2850,3301
20240221,141100,2858376640,2850,2850,2850,2850,2
20240221,141000,2858370940,2850,2850,2850,2850,1
20240221,140900,2858368090,2850,2850,2855,2850,1169
20240221,140800,2855036400,2850,2850,2850,2845,1064
20240221,140700,2852005775,2850,2850,2850,2850,38
20240221,140600,2851897475,2845,2840,2845,2840,5
20240221,140500,2851883255,2850,2845,2850,2840,2210
20240221,140400,2845602980,2845,2850,2850,2845,480
20240221,140300,2844236750,2850,2845,2850,2845,2064
20240221,140200,2838364600,2845,2850,2850,2845,175
20240221,140100,2837866050,2850,2850,2850,2845,1101
20240221,140000,2834728475,2850,2845,2850,2845,1397
20240221,135900,2830753980,2845,2845,2845,2845,53
20240221,135800,2830603195,2845,2845,2845,2845,850
20240221,135700,2828184945,2845,2845,2845,2845,3
20240221,135600,2828176410,2835,2845,2850,2835,3326
20240221,135500,2818729915,2850,2850,2850,2845,1924
20240221,135400,2813246665,2855,2835,2855,2835,2600
20240221,135300,2805844660,2840,2840,2840,2840,500
20240221,135200,2804424660,2840,2830,2840,2830,130
20240221,135100,2804055630,2835,2835,2835,2835,2296
20240221,135000,2797546470,2840,2840,2840,2840,20
20240221,134900,2797489670,2840,2835,2840,2835,1040
20240221,134800,2794541210,2835,2835,2835,2825,1892
20240221,134700,2789193085,2835,2840,2840,2835,30
20240221,134600,2789108030,2835,2840,2840,2835,7
20240221,134500,2789088160,2835,2840,2840,2835,103
20240221,134400,2788795650,2835,2840,2840,2835,207
20240221,134300,2788208785,2835,2835,2835,2835,382
20240221,134200,2787125815,2830,2830,2830,2825,635
20240221,134100,2785331015,2830,2840,2840,2830,9
20240221,134000,2785305505,2825,2840,2840,2825,2524
20240221,133900,2778173815,2835,2840,2840,2835,312
20240221,133800,2777289195,2840,2835,2840,2830,1956
20240221,133700,2771744125,2835,2830,2835,2825,2003
20240221,133600,2766085625,2835,2825,2835,2825,605
20240221,133500,2764373480,2825,2830,2840,2825,2037
20240221,133400,2758613355,2830,2830,2830,2830,804
20240221,133300,2756338035,2835,2830,2835,2830,365
20240221,133200,2755303510,2830,2840,2840,2830,102
20240221,133100,2755014335,2840,2830,2840,2825,10485
20240221,133000,2725372135,2830,2840,2840,2830,245
20240221,132900,2724677620,2840,2835,2840,2830,2651
20240221,132800,2717164560,2835,2840,2840,2835,1086
20240221,132700,2714083225,2840,2840,2840,2835,868
20240221,132600,2711621205,2840,2840,2840,2835,791
20240221,132500,2709376970,2855,2850,2855,2850,371
20240221,132400,2708319600,2850,2855,2855,2845,1099
20240221,132300,2705192700,2855,2855,2855,2850,658
20240221,132200,2703314610,2855,2840,2860,2840,1743
20240221,132100,2698352410,2840,2835,2840,2835,3523
20240221,132000,2688364690,2835,2845,2845,2835,1155
20240221,131900,2685084725,2845,2845,2845,2840,80
20240221,131800,2684857130,2845,2845,2845,2840,2169
20240221,131700,2678696995,2845,2850,2855,2845,4911
20240221,131600,2664700760,2845,2850,2850,2845,2602
20240221,131500,2657298005,2850,2840,2850,2840,1757
20240221,131400,2652300645,2840,2840,2845,2835,795
20240221,131300,2650040310,2840,2840,2845,2840,2522
20240221,131200,2642871335,2840,2835,2840,2835,1654
20240221,131100,2638177580,2830,2830,2830,2830,450
20240221,131000,2636904080,2830,2830,2840,2830,3787
20240221,130900,2626186565,2830,2840,2840,2830,2687
20240221,130800,2618573835,2840,2835,2840,2835,636
20240221,130700,2616770770,2835,2835,2835,2830,1324
20240221,130600,2613021970,2835,2830,2835,2830,1533
20240221,130500,2608678575,2830,2835,2835,2830,211
20240221,130400,2608080440,2835,2830,2835,2825,3175
20240221,130300,2599100335,2840,2830,2840,2830,261
20240221,130200,2598360340,2840,2825,2840,2825,1441
20240221,130100,2594280770,2835,2830,2835,2820,2797
20240221,130000,2586368995,2835,2820,2835,2820,908
20240221,125900,2583805455,2820,2820,2825,2815,5126
20240221,125800,2569368990,2825,2830,2830,2820,1937
20240221,125700,2563900695,2830,2830,2830,2830,845
20240221,125600,2561509345,2830,2830,2835,2815,13740
20240221,125500,2522777600,2830,2830,2830,2820,23065
20240221,125400,2457703335,2830,2830,2835,2830,108
20240221,125300,2457397690,2830,2830,2830,2825,6733
20240221,125200,2438358575,2830,2835,2835,2830,12
20240221,125100,2438324565,2835,2835,2835,2835,29
20240221,125000,2438242350,2835,2830,2835,2830,1446
20240221,124900,2434150140,2835,2840,2840,2820,3721
20240221,124800,2423638400,2825,2840,2840,2820,12503
20240221,124700,2388263425,2840,2840,2840,2835,3517
20240221,124600,2378275710,2840,2840,2845,2830,6667
20240221,124500,2359354510,2845,2845,2850,2845,2165
20240221,124400,2353194985,2845,2850,2855,2845,2815
20240221,124300,2345176895,2850,2855,2855,2845,7422
20240221,124200,2324017520,2855,2865,2865,2855,3343
20240221,124100,2314455680,2870,2880,2880,2870,4
20240221,124000,2314444180,2880,2875,2880,2875,2
20240221,123900,2314438425,2860,2860,2860,2860,10
20240221,123800,2314409825,2880,2880,2880,2880,16
20240221,123700,2314363745,2880,2865,2880,2855,2540
20240221,123600,2307097145,2865,2860,2865,2855,291
20240221,123500,2306266275,2865,2855,2870,2855,702
20240221,123400,2304262040,2855,2860,2860,2855,2063
20240221,123300,2298370125,2855,2860,2860,2855,1019
20240221,123200,2295456690,2865,2865,2865,2855,2448
20240221,123100,2288459415,2870,2875,2875,2870,375
20240221,123000,2287383160,2880,2875,2880,2865,933
20240221,122900,2284699500,2870,2870,2870,2855,1445
20240221,122800,2280552885,2855,2860,2865,2855,3520
20240221,122700,2270488175,2860,2865,2870,2860,301
20240221,122600,2269624320,2860,2865,2865,2860,721
20240221,122500,2267561510,2865,2865,2865,2865,480
20240221,122400,2266186310,2865,2865,2865,2865,3
20240221,122300,2266177715,2870,2865,2870,2865,933
20240221,122200,2263504630,2860,2865,2865,2860,2
20240221,122100,2263498905,2865,2860,2865,2855,1036
20240221,122000,2260540915,2860,2860,2865,2860,2618
20240221,121900,2253052735,2860,2870,2870,2855,8077
20240221,121800,2229914675,2865,2875,2875,2865,8666
20240221,121700,2205042185,2875,2885,2885,2875,6445
20240221,121600,2186497810,2885,2885,2885,2885,230
20240221,121500,2185834260,2885,2885,2885,2880,1733
20240221,121400,2180842670,2880,2895,2895,2880,42
20240221,121300,2180721550,2880,2885,2885,2880,2654
20240221,121200,2173075180,2885,2885,2885,2885,1005
20240221,121100,2170175755,2880,2895,2895,2880,6869
20240221,121000,2150361470,2905,2905,2905,2905,0
20240221,120900,2150361470,2905,2895,2905,2895,963
20240221,120800,2147572110,2895,2885,2895,2885,1301
20240221,120700,2143810190,2890,2880,2890,2880,1100
20240221,120600,2140637190,2880,2885,2885,2880,757
20240221,120500,2138457025,2880,2885,2885,2880,3430
20240221,120400,2128569945,2885,2885,2890,2885,616
20240221,120300,2126792745,2885,2890,2890,2885,205
20240221,120200,2126201295,2885,2885,2890,2885,184
20240221,120100,2125669715,2890,2890,2890,2890,0
20240221,120000,2125669715,2890,2890,2890,2890,1816
20240221,115900,2120421475,2890,2890,2890,2885,2024
20240221,115800,2114578860,2900,2900,2900,2900,3001
20240221,115700,2105875960,2900,2900,2900,2890,1096
20240221,115600,2102697850,2900,2900,2900,2900,200
20240221,115500,2102117850,2885,2885,2885,2885,1
20240221,115400,2102114965,2905,2905,2905,2885,163
20240221,115300,2101643660,2905,2900,2905,2900,250
20240221,115200,2100918320,2900,2885,2900,2880,1520
20240221,115100,2096538720,2880,2890,2890,2880,7234
20240221,115000,2075684805,2890,2890,2890,2890,600
20240221,114900,2073950805,2885,2890,2890,2885,1114
20240221,114800,2070736905,2890,2890,2890,2885,3205
20240221,114700,2061477470,2890,2890,2890,2890,399
20240221,114600,2060324360,2890,2890,2890,2890,50
20240221,114500,2060179860,2890,2890,2890,2890,31
20240221,114400,2060090270,2890,2895,2895,2890,7899
20240221,114300,2037247180,2900,2900,2900,2900,909
20240221,114200,2034611080,2900,2900,2900,2900,4
20240221,114100,2034599480,2900,2900,2900,2900,264
20240221,114000,2033833880,2895,2895,2895,2895,0
20240221,113900,2033833880,2895,2900,2900,2895,238
20240221,113800,2033144180,2895,2900,2900,2895,516
20240221,113700,2031647785,2900,2900,2900,2900,1403
20240221,113600,2027579085,2900,2900,2900,2895,2052
20240221,113500,2021635770,2900,2900,2910,2900,365
20240221,113400,2020576570,2895,2895,2895,2895,185
20240221,113300,2020040995,2895,2890,2895,2890,1084
20240221,113200,2016907245,2890,2890,2890,2890,1238
20240221,113100,2013329425,2895,2895,2895,2890,1179
20240221,113000,2009918030,2910,2900,2910,2890,4514
20240221,112900,1996864595,2910,2900,2910,2900,2887
20240221,112800,1988472495,2900,2895,2900,2895,1055
20240221,112700,1985417965,2895,2895,2895,2890,458
20240221,112600,1984092875,2890,2900,2900,2890,4294
20240221,112500,1971667850,2900,2900,2900,2895,1092
20240221,112400,1968504390,2895,2905,2905,2895,283
20240221,112300,1967684830,2900,2905,2905,2900,3480
20240221,112200,1957592515,2900,2900,2910,2900,409
20240221,112100,1956404355,2910,2910,2910,2900,3189
20240221,112000,1947140260,2905,2905,2910,2905,55
20240221,111900,1946980350,2910,2910,2910,2900,67
20240221,111800,1946785725,2905,2905,2905,2900,529
20240221,111700,1945251610,2900,2910,2910,2900,7202
20240221,111600,1924355610,2910,2915,2915,2910,327
20240221,111500,1923403475,2920,2920,2920,2910,120
20240221,111400,1923053275,2915,2915,2915,2915,2055
20240221,111300,1917062950,2915,2905,2915,2905,203
20240221,111200,1916473225,2900,2905,2915,2900,7809
20240221,111100,1893815480,2900,2920,2920,2900,8313
20240221,111000,1869642940,2920,2920,2920,2920,287
20240221,110900,1868804900,2920,2920,2920,2915,2100
20240221,110800,1862673390,2920,2920,2920,2915,571
20240221,110700,1861008080,2915,2915,2915,2915,2177
20240221,110600,1854662125,2920,2930,2930,2915,9582
20240221,110500,1826655135,2935,2930,2935,2930,1049
20240221,110400,1823581560,2930,2935,2935,2930,562
20240221,110300,1821934330,2935,2935,2935,2930,2167
20240221,110200,1815584195,2930,2935,2935,2930,293
20240221,110100,1814724570,2935,2935,2935,2930,7
20240221,110000,1814704040,2935,2930,2940,2930,93
20240221,105900,1814431205,2930,2930,2930,2925,254
20240221,105800,1813687040,2925,2935,2935,2925,2175
20240221,105700,1807315135,2935,2935,2935,2930,1271
20240221,105600,1803590095,2930,2935,2935,2930,865
20240221,105500,1801055640,2930,2930,2930,2925,9524
20240221,105400,1773154925,2925,2925,2925,2925,471
20240221,105300,1771777250,2925,2925,2925,2925,1125
20240221,105200,1768486625,2925,2930,2930,2925,2020
20240221,105100,1762568035,2930,2940,2950,2925,20051
20240221,105000,1703668685,2950,2950,2950,2940,5196
20240221,104900,1688366795,2950,2945,2955,2945,1168
20240221,104800,1684921645,2950,2950,2950,2950,331
20240221,104700,1683945195,2950,2945,2950,2945,1167
20240221,104600,1680508370,2950,2950,2950,2950,249
20240221,104500,1679773820,2950,2950,2955,2950,934
20240221,104400,1677018510,2950,2945,2950,2945,363
20240221,104300,1675948150,2950,2945,2950,2945,1834
20240221,104200,1670546755,2950,2955,2955,2950,838
20240221,104100,1668072155,2955,2950,2955,2940,3651
20240221,104000,1657321430,2955,2950,2955,2945,6833
20240221,103900,1637188165,2955,2965,2965,2955,2523
20240221,103800,1629732660,2965,2965,2965,2965,2
20240221,103700,1629726730,2955,2965,2965,2955,354
20240221,103600,1628679140,2955,2970,2970,2955,20158
20240221,103500,1568979825,2975,2960,2975,2960,4471
20240221,103400,1555692780,2965,2960,2965,2955,5566
20240221,103300,1539202255,2955,2960,2960,2955,198
20240221,103200,1538617035,2955,2955,2960,2950,1243
20240221,103100,1534944925,2955,2955,2955,2950,702
20240221,103000,1532871185,2955,2955,2960,2955,3126
20240221,102900,1523633670,2955,2955,2955,2955,908
20240221,102800,1520950530,2950,2950,2955,2950,962
20240221,102700,1518112625,2955,2950,2955,2950,508
20240221,102600,1516613570,2950,2950,2950,2945,890
20240221,102500,1513989825,2950,2950,2950,2950,1788
20240221,102400,1508715225,2950,2955,2955,2950,106
20240221,102300,1508402430,2955,2950,2960,2945,2378
20240221,102200,1501388240,2950,2950,2950,2950,6609
20240221,102100,1481891690,2955,2965,2965,2950,2708
20240221,102000,1473896260,2965,2965,2965,2955,674
20240221,101900,1471902950,2965,2960,2965,2955,1011
20240221,101800,1468914995,2970,2960,2970,2955,931
20240221,101700,1466161320,2970,2965,2970,2955,4413
20240221,101600,1453100590,2965,2970,2970,2965,1798
20240221,101500,1447766080,2970,2975,2975,2970,4496
20240221,101400,1434412825,2970,2980,2980,2970,3069
20240221,101300,1425290670,2975,2975,2980,2975,4374
20240221,101200,1412261900,2975,2985,2985,2965,3134
20240221,101100,1402947270,2980,2980,2990,2980,5735
20240221,101000,1385834380,2980,2970,2985,2970,8981
20240221,100900,1359105035,2975,2970,2975,2965,5575
20240221,100800,1342539000,2970,2970,2975,2955,1846
20240221,100700,1337062330,2975,2970,2980,2965,7531
20240221,100600,1314641465,2965,2960,2965,2960,6661
20240221,100500,1294899390,2955,2945,2955,2940,7976
20240221,100400,1271367175,2945,2940,2945,2925,5378
20240221,100300,1255559120,2940,2940,2940,2930,10743
20240221,100200,1224069915,2935,2935,2940,2935,873
20240221,100100,1221507635,2935,2935,2940,2935,1080
20240221,100000,1218337825,2940,2935,2940,2935,821
20240221,095900,1215926685,2935,2940,2940,2935,5109
20240221,095800,1200908335,2940,2940,2940,2940,3309
20240221,095700,1191179875,2940,2945,2950,2940,1792
20240221,095600,1185902540,2950,2950,2950,2945,853
20240221,095500,1183390310,2950,2950,2950,2945,1107
20240221,095400,1180129670,2950,2945,2955,2945,507
20240221,095300,1178634060,2955,2940,2955,2940,2566
20240221,095200,1171072530,2940,2940,2940,2935,12309
20240221,095100,1134899285,2930,2945,2945,2930,3480
20240221,095000,1124701130,2935,2940,2945,2935,300
20240221,094900,1123818970,2940,2945,2945,2935,572
20240221,094800,1122135100,2945,2945,2945,2930,6572
20240221,094700,1102829650,2940,2965,2965,2940,48190
20240221,094600,960201530,2965,2965,2965,2960,14462
20240221,094500,917370810,2965,2965,2970,2960,17559
20240221,094400,865332135,2970,2970,2975,2960,13622
20240221,094300,824933325,2975,2995,2995,2975,12253
20240221,094200,788389505,2995,2965,2995,2960,21472
20240221,094100,724528570,2965,2960,2970,2960,13671
20240221,094000,684016380,2960,2960,2960,2950,15827
20240221,093900,637224965,2955,2945,2965,2945,17589
20240221,093800,585234740,2940,2940,2945,2930,8976
20240221,093700,558849515,2945,2915,2950,2915,8766
20240221,093600,533110090,2915,2905,2915,2900,3580
20240221,093500,522696735,2905,2905,2910,2900,1764
20240221,093400,517567415,2900,2900,2910,2900,2442
20240221,093300,510480720,2900,2905,2905,2900,2729
20240221,093200,502563125,2905,2895,2905,2890,4188
20240221,093100,490424230,2895,2895,2895,2890,5498
20240221,093000,474507770,2895,2900,2900,2895,4978
20240221,092900,460077030,2900,2905,2905,2900,2409
20240221,092800,453089905,2905,2915,2915,2905,551
20240221,092700,451485740,2915,2905,2915,2905,4458
20240221,092600,438529155,2905,2915,2915,2905,1015
20240221,092500,435575235,2915,2905,2915,2900,2618
20240221,092400,427969105,2905,2910,2915,2905,4046
20240221,092300,416197265,2905,2915,2920,2905,3716
20240221,092200,405375985,2920,2915,2920,2915,1223
20240221,092100,401810840,2920,2930,2935,2920,5788
20240221,092000,384866395,2930,2935,2935,2930,4453
20240221,091900,371814035,2935,2935,2945,2935,2500
20240221,091800,364466100,2945,2935,2945,2920,11716
20240221,091700,330035410,2930,2915,2930,2915,3707
20240221,091600,319204035,2910,2905,2910,2905,3895
20240221,091500,307879585,2905,2910,2910,2905,298
20240221,091400,307012925,2915,2900,2915,2900,4968
20240221,091300,292575975,2900,2900,2910,2900,1728
20240221,091200,287564085,2905,2910,2915,2900,3791
20240221,091100,276553625,2915,2910,2920,2905,1223
20240221,091000,272992415,2905,2925,2930,2905,2490
20240221,090900,265729060,2925,2885,2935,2885,9184
20240221,090800,238930130,2885,2900,2900,2885,5793
20240221,090700,222198270,2900,2895,2900,2885,9082
20240221,090600,195924135,2895,2905,2905,2890,1622
20240221,090500,191233870,2905,2910,2910,2890,2071
20240221,090400,185227240,2910,2895,2910,2895,2375
20240221,090300,178326970,2890,2905,2905,2890,2016
20240221,090200,172499980,2905,2915,2915,2890,1010
20240221,090100,169573115,2895,2905,2905,2880,13014
20240221,090000,131918755,2905,2920,2965,2905,38728