KissMeData/024740/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,190700,749056550,2495,2495,2495,2495,2717
20240220,190600,749056550,2495,2495,2495,2495,0
20240220,190500,749056550,2495,2495,2495,2495,0
20240220,190400,749056550,2495,2495,2495,2495,0
20240220,190300,749056550,2495,2495,2495,2495,0
20240220,190200,749056550,2495,2495,2495,2495,0
20240220,190100,749056550,2495,2495,2495,2495,0
20240220,190000,749056550,2495,2495,2495,2495,0
20240220,185900,749056550,2495,2495,2495,2495,0
20240220,185800,749056550,2495,2495,2495,2495,0
20240220,185700,749056550,2495,2495,2495,2495,0
20240220,185600,749056550,2495,2495,2495,2495,0
20240220,185500,749056550,2495,2495,2495,2495,0
20240220,185400,749056550,2495,2495,2495,2495,0
20240220,185300,749056550,2495,2495,2495,2495,0
20240220,185200,749056550,2495,2495,2495,2495,0
20240220,185100,749056550,2495,2495,2495,2495,0
20240220,185000,749056550,2495,2495,2495,2495,0
20240220,184900,749056550,2495,2495,2495,2495,0
20240220,184800,749056550,2495,2495,2495,2495,0
20240220,184700,749056550,2495,2495,2495,2495,0
20240220,184600,749056550,2495,2495,2495,2495,0
20240220,184500,749056550,2495,2495,2495,2495,0
20240220,184400,749056550,2495,2495,2495,2495,0
20240220,184300,749056550,2495,2495,2495,2495,0
20240220,184200,749056550,2495,2495,2495,2495,0
20240220,184100,749056550,2495,2495,2495,2495,0
20240220,184000,749056550,2495,2495,2495,2495,0
20240220,183900,749056550,2495,2495,2495,2495,0
20240220,183800,749056550,2495,2495,2495,2495,0
20240220,183700,749056550,2495,2495,2495,2495,2717
20240220,183600,749056550,2495,2495,2495,2495,0
20240220,183500,749056550,2495,2495,2495,2495,0
20240220,183400,749056550,2495,2495,2495,2495,0
20240220,183300,749056550,2495,2495,2495,2495,0
20240220,183200,749056550,2495,2495,2495,2495,0
20240220,183100,749056550,2495,2495,2495,2495,0
20240220,183000,749056550,2495,2495,2495,2495,0
20240220,182900,749056550,2495,2495,2495,2495,0
20240220,182800,749056550,2495,2495,2495,2495,0
20240220,182700,749056550,2495,2495,2495,2495,0
20240220,182600,749056550,2495,2495,2495,2495,0
20240220,182500,749056550,2495,2495,2495,2495,0
20240220,182400,749056550,2495,2495,2495,2495,0
20240220,182300,749056550,2495,2495,2495,2495,0
20240220,182200,749056550,2495,2495,2495,2495,0
20240220,182100,749056550,2495,2495,2495,2495,0
20240220,182000,749056550,2495,2495,2495,2495,0
20240220,181900,749056550,2495,2495,2495,2495,0
20240220,181800,749056550,2495,2495,2495,2495,0
20240220,181700,749056550,2495,2495,2495,2495,0
20240220,181600,749056550,2495,2495,2495,2495,0
20240220,181500,749056550,2495,2495,2495,2495,0
20240220,181400,749056550,2495,2495,2495,2495,0
20240220,181300,749056550,2495,2495,2495,2495,0
20240220,181200,749056550,2495,2495,2495,2495,0
20240220,181100,749056550,2495,2495,2495,2495,0
20240220,181000,749056550,2495,2495,2495,2495,0
20240220,180900,749056550,2495,2495,2495,2495,0
20240220,180800,749056550,2495,2495,2495,2495,0
20240220,180700,749056550,2495,2495,2495,2495,2717
20240220,180600,749056550,2495,2495,2495,2495,0
20240220,180500,749056550,2495,2495,2495,2495,0
20240220,180400,749056550,2495,2495,2495,2495,0
20240220,180300,749056550,2495,2495,2495,2495,0
20240220,180200,749056550,2495,2495,2495,2495,0
20240220,180100,749056550,2495,2495,2495,2495,0
20240220,180000,749056550,2495,2495,2495,2495,0
20240220,175900,749056550,2495,2495,2495,2495,0
20240220,175800,749056550,2495,2495,2495,2495,0
20240220,175700,749056550,2495,2495,2495,2495,0
20240220,175600,749056550,2495,2495,2495,2495,0
20240220,175500,749056550,2495,2495,2495,2495,0
20240220,175400,749056550,2495,2495,2495,2495,0
20240220,175300,749056550,2495,2495,2495,2495,0
20240220,175200,749056550,2495,2495,2495,2495,0
20240220,175100,749056550,2495,2495,2495,2495,0
20240220,175000,749056550,2495,2495,2495,2495,0
20240220,174900,749056550,2495,2495,2495,2495,0
20240220,174800,749056550,2495,2495,2495,2495,0
20240220,174700,749056550,2495,2495,2495,2495,0
20240220,174600,749056550,2495,2495,2495,2495,0
20240220,174500,749056550,2495,2495,2495,2495,0
20240220,174400,749056550,2495,2495,2495,2495,0
20240220,174300,749056550,2495,2495,2495,2495,0
20240220,174200,749056550,2495,2495,2495,2495,0
20240220,174100,749056550,2495,2495,2495,2495,0
20240220,174000,749056550,2495,2495,2495,2495,0
20240220,173900,749056550,2495,2495,2495,2495,0
20240220,173800,749056550,2495,2495,2495,2495,0
20240220,173700,749056550,2495,2495,2495,2495,2717
20240220,173600,749056550,2495,2495,2495,2495,0
20240220,173500,749056550,2495,2495,2495,2495,0
20240220,173400,749056550,2495,2495,2495,2495,0
20240220,173300,749056550,2495,2495,2495,2495,0
20240220,173200,749056550,2495,2495,2495,2495,0
20240220,173100,749056550,2495,2495,2495,2495,0
20240220,173000,749056550,2495,2495,2495,2495,0
20240220,172900,749056550,2495,2495,2495,2495,0
20240220,172800,749056550,2495,2495,2495,2495,0
20240220,172700,749056550,2495,2495,2495,2495,0
20240220,172600,749056550,2495,2495,2495,2495,0
20240220,172500,749056550,2495,2495,2495,2495,0
20240220,172400,749056550,2495,2495,2495,2495,0
20240220,172300,749056550,2495,2495,2495,2495,0
20240220,172200,749056550,2495,2495,2495,2495,0
20240220,172100,749056550,2495,2495,2495,2495,0
20240220,172000,749056550,2495,2495,2495,2495,0
20240220,171900,749056550,2495,2495,2495,2495,0
20240220,171800,749056550,2495,2495,2495,2495,0
20240220,171700,749056550,2495,2495,2495,2495,0
20240220,171600,749056550,2495,2495,2495,2495,0
20240220,171500,749056550,2495,2495,2495,2495,0
20240220,171400,749056550,2495,2495,2495,2495,0
20240220,171300,749056550,2495,2495,2495,2495,0
20240220,171200,749056550,2495,2495,2495,2495,0
20240220,171100,749056550,2495,2495,2495,2495,0
20240220,171000,749056550,2495,2495,2495,2495,0
20240220,170900,749056550,2495,2495,2495,2495,0
20240220,170800,749056550,2495,2495,2495,2495,0
20240220,170700,749056550,2495,2495,2495,2495,2717
20240220,170600,749056550,2495,2495,2495,2495,0
20240220,170500,749056550,2495,2495,2495,2495,0
20240220,170400,749056550,2495,2495,2495,2495,0
20240220,170300,749056550,2495,2495,2495,2495,0
20240220,170200,749056550,2495,2495,2495,2495,0
20240220,170100,749056550,2495,2495,2495,2495,0
20240220,170000,749056550,2495,2495,2495,2495,0
20240220,165900,749056550,2495,2495,2495,2495,0
20240220,165800,749056550,2495,2495,2495,2495,0
20240220,165700,749056550,2495,2495,2495,2495,0
20240220,165600,749056550,2495,2495,2495,2495,0
20240220,165500,749056550,2495,2495,2495,2495,0
20240220,165400,749056550,2495,2495,2495,2495,0
20240220,165300,749056550,2495,2495,2495,2495,0
20240220,165200,749056550,2495,2495,2495,2495,0
20240220,165100,749056550,2495,2495,2495,2495,0
20240220,165000,749056550,2495,2495,2495,2495,0
20240220,164900,749056550,2495,2495,2495,2495,0
20240220,164800,749056550,2495,2495,2495,2495,0
20240220,164700,749056550,2495,2495,2495,2495,0
20240220,164600,749056550,2495,2495,2495,2495,0
20240220,164500,749056550,2495,2495,2495,2495,0
20240220,164400,749056550,2495,2495,2495,2495,0
20240220,164300,749056550,2495,2495,2495,2495,0
20240220,164200,749056550,2495,2495,2495,2495,0
20240220,164100,749056550,2495,2495,2495,2495,0
20240220,164000,749056550,2495,2495,2495,2495,0
20240220,163900,749056550,2495,2495,2495,2495,0
20240220,163800,749056550,2495,2495,2495,2495,0
20240220,163700,749056550,2495,2495,2495,2495,2717
20240220,163600,749056550,2495,2495,2495,2495,0
20240220,163500,749056550,2495,2495,2495,2495,0
20240220,163400,749056550,2495,2495,2495,2495,0
20240220,163300,749056550,2495,2495,2495,2495,0
20240220,163200,749056550,2495,2495,2495,2495,0
20240220,163100,749056550,2495,2495,2495,2495,0
20240220,163000,749056550,2495,2495,2495,2495,0
20240220,162900,749056550,2495,2495,2495,2495,0
20240220,162800,749056550,2495,2495,2495,2495,0
20240220,162700,749056550,2495,2495,2495,2495,0
20240220,162600,749056550,2495,2495,2495,2495,0
20240220,162500,749056550,2495,2495,2495,2495,0
20240220,162400,749056550,2495,2495,2495,2495,0
20240220,162300,749056550,2495,2495,2495,2495,0
20240220,162200,749056550,2495,2495,2495,2495,0
20240220,162100,749056550,2495,2495,2495,2495,0
20240220,162000,749056550,2495,2495,2495,2495,0
20240220,161900,749056550,2495,2495,2495,2495,0
20240220,161800,749056550,2495,2495,2495,2495,0
20240220,161700,749056550,2495,2495,2495,2495,0
20240220,161600,749056550,2495,2495,2495,2495,0
20240220,161500,749056550,2495,2495,2495,2495,0
20240220,161400,749056550,2495,2495,2495,2495,0
20240220,161300,749056550,2495,2495,2495,2495,0
20240220,161200,749056550,2495,2495,2495,2495,0
20240220,161100,749056550,2495,2495,2495,2495,0
20240220,161000,749056550,2495,2495,2495,2495,0
20240220,160900,749056550,2495,2495,2495,2495,0
20240220,160800,749056550,2495,2495,2495,2495,0
20240220,160700,749056550,2495,2495,2495,2495,2717
20240220,160600,749056550,2495,2495,2495,2495,0
20240220,160500,749056550,2495,2495,2495,2495,0
20240220,160400,749056550,2495,2495,2495,2495,0
20240220,160300,749056550,2495,2495,2495,2495,0
20240220,160200,749056550,2495,2495,2495,2495,0
20240220,160100,749056550,2495,2495,2495,2495,0
20240220,160000,749056550,2495,2495,2495,2495,0
20240220,155900,749056550,2495,2495,2495,2495,0
20240220,155800,749056550,2495,2495,2495,2495,0
20240220,155700,749056550,2495,2495,2495,2495,0
20240220,155600,749056550,2495,2495,2495,2495,0
20240220,155500,749056550,2495,2495,2495,2495,0
20240220,155400,749056550,2495,2495,2495,2495,0
20240220,155300,749056550,2495,2495,2495,2495,0
20240220,155200,749056550,2495,2495,2495,2495,0
20240220,155100,749056550,2495,2495,2495,2495,0
20240220,155000,749056550,2495,2495,2495,2495,0
20240220,154900,749056550,2495,2495,2495,2495,0
20240220,154800,749056550,2495,2495,2495,2495,0
20240220,154700,749056550,2495,2495,2495,2495,0
20240220,154600,749056550,2495,2495,2495,2495,0
20240220,154500,749056550,2495,2495,2495,2495,0
20240220,154400,749056550,2495,2495,2495,2495,0
20240220,154300,749056550,2495,2495,2495,2495,0
20240220,154200,749056550,2495,2495,2495,2495,0
20240220,154100,749056550,2495,2495,2495,2495,0
20240220,154000,749056550,2495,2495,2495,2495,0
20240220,153900,749056550,2495,2495,2495,2495,0
20240220,153800,749056550,2495,2495,2495,2495,0
20240220,153700,749056550,2495,2495,2495,2495,2717
20240220,153600,749056550,2495,2495,2495,2495,0
20240220,153500,749056550,2495,2495,2495,2495,0
20240220,153400,749056550,2495,2495,2495,2495,0
20240220,153300,749056550,2495,2495,2495,2495,0
20240220,153200,749056550,2495,2495,2495,2495,0
20240220,153100,749056550,2495,2495,2495,2495,0
20240220,153000,749056550,2495,2495,2495,2495,2717
20240220,152900,742277635,2495,2495,2495,2495,0
20240220,152800,742277635,2495,2495,2495,2495,0
20240220,152700,742277635,2495,2495,2495,2495,0
20240220,152600,742277635,2495,2495,2495,2495,0
20240220,152500,742277635,2495,2495,2495,2495,0
20240220,152400,742277635,2495,2495,2495,2495,0
20240220,152300,742277635,2495,2495,2495,2495,0
20240220,152200,742277635,2495,2495,2495,2495,0
20240220,152100,742277635,2495,2495,2495,2495,0
20240220,152000,742277635,2495,2495,2495,2495,0
20240220,151900,742277635,2495,2490,2495,2490,3668
20240220,151800,733144305,2495,2490,2495,2490,156
20240220,151700,732755855,2495,2490,2495,2490,190
20240220,151600,732282745,2495,2490,2495,2490,1920
20240220,151500,727501940,2490,2490,2490,2490,3
20240220,151400,727494470,2490,2490,2490,2490,319
20240220,151300,726700160,2490,2490,2490,2490,30
20240220,151200,726625460,2490,2490,2490,2485,2228
20240220,151100,721088375,2490,2490,2490,2490,23
20240220,151000,721031105,2490,2490,2495,2490,2891
20240220,150900,713832510,2495,2490,2495,2490,1060
20240220,150800,711193105,2490,2490,2490,2490,4
20240220,150700,711183145,2495,2490,2495,2490,68
20240220,150600,711013815,2490,2490,2490,2490,55
20240220,150500,710876865,2495,2490,2495,2490,279
20240220,150400,710181150,2490,2490,2490,2490,1224
20240220,150300,707133390,2490,2490,2490,2490,83
20240220,150200,706926720,2490,2485,2490,2485,505
20240220,150100,705669770,2490,2490,2490,2490,1
20240220,150000,705667280,2485,2490,2490,2485,551
20240220,145900,704295540,2490,2490,2490,2485,502
20240220,145800,703045565,2490,2490,2490,2490,500
20240220,145700,701800565,2485,2485,2490,2485,1116
20240220,145600,699027225,2485,2490,2490,2485,44
20240220,145500,698917870,2490,2490,2490,2490,1158
20240220,145400,696034450,2490,2490,2490,2490,2991
20240220,145300,688586860,2490,2490,2490,2490,122
20240220,145200,688283080,2490,2490,2490,2490,86
20240220,145100,688068940,2490,2490,2490,2490,100
20240220,145000,687819940,2485,2490,2490,2485,21
20240220,144900,687767750,2490,2490,2495,2490,631
20240220,144800,686196535,2490,2490,2490,2490,629
20240220,144700,684630325,2490,2490,2490,2490,5
20240220,144600,684617875,2495,2490,2495,2490,23
20240220,144500,684560515,2490,2490,2490,2490,110
20240220,144400,684286615,2490,2490,2490,2490,7
20240220,144300,684269185,2495,2495,2495,2490,172
20240220,144200,683840755,2490,2490,2490,2490,20
20240220,144100,683790955,2490,2490,2490,2490,33
20240220,144000,683708785,2495,2490,2495,2490,534
20240220,143900,682376620,2490,2490,2490,2490,386
20240220,143800,681415480,2490,2490,2490,2490,15
20240220,143700,681378130,2490,2490,2490,2490,2
20240220,143600,681373150,2490,2495,2495,2490,404
20240220,143500,680367090,2495,2495,2495,2495,0
20240220,143400,680367090,2495,2495,2495,2490,112
20240220,143300,680087655,2495,2495,2495,2495,10
20240220,143200,680062705,2495,2495,2495,2495,1
20240220,143100,680060210,2495,2495,2495,2495,10
20240220,143000,680035260,2495,2495,2495,2495,1
20240220,142900,680032765,2490,2490,2490,2490,5
20240220,142800,680020315,2490,2490,2490,2490,10
20240220,142700,679995415,2490,2490,2490,2490,10
20240220,142600,679970515,2490,2490,2490,2490,9
20240220,142500,679948105,2490,2490,2490,2490,671
20240220,142400,678277315,2490,2490,2490,2490,1082
20240220,142300,675583135,2490,2490,2490,2490,20
20240220,142200,675533335,2490,2490,2490,2490,14
20240220,142100,675498475,2490,2490,2490,2490,136
20240220,142000,675159835,2490,2490,2490,2490,144
20240220,141900,674801275,2490,2485,2490,2485,3178
20240220,141800,666903345,2485,2490,2490,2480,7597
20240220,141700,648024530,2490,2490,2490,2490,1113
20240220,141600,645253160,2490,2495,2495,2490,1010
20240220,141500,642738210,2495,2495,2495,2495,0
20240220,141400,642738210,2495,2490,2495,2490,350
20240220,141300,641866460,2490,2490,2495,2490,75
20240220,141200,641679655,2490,2485,2490,2485,6434
20240220,141100,625691015,2490,2495,2495,2490,1030
20240220,141000,623126310,2490,2490,2490,2490,902
20240220,140900,620880330,2495,2495,2495,2495,0
20240220,140800,620880330,2495,2495,2495,2495,0
20240220,140700,620880330,2495,2490,2495,2490,5
20240220,140600,620867875,2490,2500,2500,2490,10
20240220,140500,620842915,2495,2495,2495,2495,100
20240220,140400,620593415,2500,2500,2500,2500,1
20240220,140300,620590915,2490,2490,2490,2490,1
20240220,140200,620588425,2500,2500,2500,2500,227
20240220,140100,620020925,2500,2490,2500,2485,577
20240220,140000,618584190,2490,2495,2495,2490,5903
20240220,135900,603885715,2490,2495,2495,2490,9799
20240220,135800,579481945,2495,2495,2495,2495,2000
20240220,135700,574491945,2495,2490,2495,2490,4620
20240220,135600,562982145,2495,2495,2500,2495,1981
20240220,135500,558039545,2500,2490,2500,2490,625
20240220,135400,556480415,2495,2500,2500,2490,17885
20240220,135300,511860605,2495,2500,2500,2495,770
20240220,135200,509939105,2500,2495,2500,2495,671
20240220,135100,508264610,2500,2495,2500,2495,720
20240220,135000,506467705,2500,2500,2500,2500,210
20240220,134900,505942705,2500,2500,2500,2500,1514
20240220,134800,502157705,2500,2500,2500,2500,104
20240220,134700,501897705,2500,2500,2500,2500,95
20240220,134600,501660205,2500,2500,2500,2500,2224
20240220,134500,496100205,2500,2500,2500,2500,9
20240220,134400,496077705,2505,2500,2505,2500,26
20240220,134300,496012700,2505,2500,2505,2500,202
20240220,134200,495507695,2505,2505,2505,2505,10
20240220,134100,495482645,2500,2500,2500,2500,196
20240220,134000,494992645,2500,2505,2505,2500,3899
20240220,133900,485239650,2505,2505,2505,2505,4
20240220,133800,485229630,2505,2505,2505,2505,42
20240220,133700,485124420,2505,2505,2505,2505,0
20240220,133600,485124420,2505,2505,2505,2505,2
20240220,133500,485119410,2505,2505,2505,2505,0
20240220,133400,485119410,2505,2505,2505,2505,1
20240220,133300,485116905,2505,2505,2505,2505,50
20240220,133200,484991655,2505,2505,2505,2505,10
20240220,133100,484966605,2505,2505,2505,2505,1
20240220,133000,484964100,2505,2505,2505,2505,0
20240220,132900,484964100,2505,2505,2505,2505,20
20240220,132800,484914000,2505,2505,2505,2505,50
20240220,132700,484788750,2505,2500,2505,2500,112
20240220,132600,484508200,2505,2505,2505,2505,5
20240220,132500,484495675,2505,2505,2505,2505,0
20240220,132400,484495675,2505,2505,2505,2505,120
20240220,132300,484195075,2500,2505,2505,2500,127
20240220,132200,483877480,2505,2500,2505,2500,441
20240220,132100,482774975,2500,2500,2500,2500,100
20240220,132000,482524975,2505,2500,2505,2500,416
20240220,131900,481483470,2505,2505,2505,2505,21
20240220,131800,481430865,2500,2505,2505,2500,3350
20240220,131700,473055615,2500,2500,2500,2500,0
20240220,131600,473055615,2500,2500,2500,2500,1230
20240220,131500,469980615,2500,2510,2510,2500,57
20240220,131400,469838015,2510,2510,2510,2510,2
20240220,131300,469832995,2510,2510,2510,2510,0
20240220,131200,469832995,2510,2505,2510,2505,452
20240220,131100,468700685,2510,2510,2510,2510,0
20240220,131000,468700685,2510,2510,2510,2510,10
20240220,130900,468675585,2510,2510,2510,2510,100
20240220,130800,468424585,2510,2505,2510,2505,61
20240220,130700,468271730,2510,2510,2510,2510,3070
20240220,130600,460566030,2510,2505,2510,2505,786
20240220,130500,458593225,2505,2505,2505,2505,379
20240220,130400,457643830,2505,2505,2505,2505,50
20240220,130300,457518580,2505,2505,2510,2505,11
20240220,130200,457490980,2510,2510,2510,2510,0
20240220,130100,457490980,2510,2510,2510,2510,50
20240220,130000,457365480,2505,2505,2505,2505,0
20240220,125900,457365480,2505,2505,2505,2505,1
20240220,125800,457362975,2510,2510,2510,2510,10
20240220,125700,457337875,2500,2505,2505,2500,1493
20240220,125600,453603375,2505,2505,2505,2505,20
20240220,125500,453553275,2510,2510,2510,2510,0
20240220,125400,453553275,2510,2510,2510,2510,0
20240220,125300,453553275,2510,2510,2510,2510,10
20240220,125200,453528175,2505,2505,2505,2505,935
20240220,125100,451186000,2505,2505,2505,2505,17
20240220,125000,451143415,2505,2500,2505,2500,511
20240220,124900,449865860,2500,2505,2505,2500,4006
20240220,124800,439850855,2500,2505,2505,2500,2520
20240220,124700,433549460,2505,2505,2505,2505,2339
20240220,124600,427690265,2510,2510,2510,2510,0
20240220,124500,427690265,2510,2510,2510,2510,0
20240220,124400,427690265,2510,2510,2510,2510,10
20240220,124300,427665165,2510,2510,2510,2510,10
20240220,124200,427640065,2515,2515,2515,2515,100
20240220,124100,427388565,2515,2505,2515,2505,601
20240220,124000,425882050,2505,2515,2515,2505,194
20240220,123900,425395980,2505,2505,2505,2505,0
20240220,123800,425395980,2505,2505,2510,2505,488
20240220,123700,424172680,2505,2505,2505,2505,85
20240220,123600,423959755,2505,2515,2515,2505,4325
20240220,123500,413125620,2515,2515,2515,2515,0
20240220,123400,413125620,2515,2515,2515,2515,0
20240220,123300,413125620,2515,2515,2515,2515,200
20240220,123200,412622620,2515,2515,2515,2515,110
20240220,123100,412345970,2515,2515,2515,2515,280
20240220,123000,411641770,2505,2505,2505,2505,3011
20240220,122900,404099215,2505,2505,2505,2505,0
20240220,122800,404099215,2505,2510,2510,2505,6950
20240220,122700,386670785,2515,2515,2515,2515,169
20240220,122600,386245750,2515,2515,2515,2515,281
20240220,122500,385539035,2510,2510,2510,2510,11
20240220,122400,385511425,2515,2515,2515,2515,0
20240220,122300,385511425,2515,2515,2515,2515,10
20240220,122200,385486275,2515,2515,2515,2515,500
20240220,122100,384228775,2515,2515,2515,2515,32
20240220,122000,384148295,2515,2515,2515,2515,50
20240220,121900,384022545,2515,2515,2515,2515,4
20240220,121800,384012485,2510,2510,2510,2510,0
20240220,121700,384012485,2510,2510,2510,2510,0
20240220,121600,384012485,2510,2510,2510,2510,743
20240220,121500,382147555,2520,2520,2520,2520,0
20240220,121400,382147555,2520,2515,2520,2515,100
20240220,121300,381895575,2520,2520,2520,2520,0
20240220,121200,381895575,2520,2520,2520,2520,17
20240220,121100,381852735,2520,2520,2520,2520,100
20240220,121000,381600735,2520,2520,2520,2520,15
20240220,120900,381562935,2520,2520,2520,2520,0
20240220,120800,381562935,2520,2520,2520,2520,0
20240220,120700,381562935,2520,2520,2520,2520,0
20240220,120600,381562935,2520,2520,2520,2520,500
20240220,120500,380302935,2520,2520,2520,2520,0
20240220,120400,380302935,2520,2520,2520,2520,0
20240220,120300,380302935,2520,2515,2520,2515,20
20240220,120200,380252540,2515,2515,2515,2515,0
20240220,120100,380252540,2515,2515,2515,2515,2505
20240220,120000,373952465,2515,2510,2515,2510,167
20240220,115900,373533290,2510,2510,2510,2510,0
20240220,115800,373533290,2510,2510,2510,2510,1010
20240220,115700,370998190,2510,2510,2510,2510,197
20240220,115600,370503720,2510,2510,2510,2510,504
20240220,115500,369238680,2510,2515,2515,2510,25
20240220,115400,369175925,2510,2510,2510,2510,0
20240220,115300,369175925,2510,2510,2510,2510,0
20240220,115200,369175925,2510,2510,2510,2510,0
20240220,115100,369175925,2510,2510,2510,2510,1390
20240220,115000,365687025,2515,2515,2515,2515,15
20240220,114900,365649300,2510,2510,2510,2510,0
20240220,114800,365649300,2510,2510,2510,2510,0
20240220,114700,365649300,2510,2510,2510,2510,0
20240220,114600,365649300,2510,2510,2510,2510,1
20240220,114500,365646790,2520,2520,2520,2520,1
20240220,114400,365644270,2510,2510,2510,2510,0
20240220,114300,365644270,2510,2510,2510,2510,1050
20240220,114200,363008770,2510,2510,2510,2510,320
20240220,114100,362205570,2510,2510,2510,2510,60
20240220,114000,362054970,2510,2510,2510,2510,2860
20240220,113900,354876370,2510,2515,2515,2510,196
20240220,113800,354384305,2525,2525,2525,2525,0
20240220,113700,354384305,2525,2525,2525,2525,1
20240220,113600,354381780,2515,2515,2515,2515,627
20240220,113500,352804875,2525,2525,2525,2525,0
20240220,113400,352804875,2525,2525,2525,2525,2
20240220,113300,352799825,2515,2525,2525,2515,2
20240220,113200,352794785,2515,2515,2515,2515,1
20240220,113100,352792270,2525,2525,2525,2525,0
20240220,113000,352792270,2525,2525,2525,2525,0
20240220,112900,352792270,2525,2525,2525,2525,0
20240220,112800,352792270,2525,2525,2525,2525,0
20240220,112700,352792270,2525,2525,2525,2525,0
20240220,112600,352792270,2525,2525,2525,2525,0
20240220,112500,352792270,2525,2525,2525,2525,1
20240220,112400,352789745,2515,2515,2515,2515,0
20240220,112300,352789745,2515,2520,2520,2515,91
20240220,112200,352560685,2520,2520,2520,2520,0
20240220,112100,352560685,2520,2520,2520,2520,1001
20240220,112000,350038165,2510,2515,2515,2510,3500
20240220,111900,341251565,2510,2515,2515,2510,1000
20240220,111800,338739815,2510,2520,2520,2510,7732
20240220,111700,319308040,2525,2520,2525,2520,342
20240220,111600,318446195,2525,2520,2525,2515,2640
20240220,111500,311805075,2525,2525,2525,2525,0
20240220,111400,311805075,2525,2525,2525,2525,1
20240220,111300,311802550,2520,2520,2520,2520,1570
20240220,111200,307846150,2525,2525,2525,2525,0
20240220,111100,307846150,2525,2525,2525,2525,0
20240220,111000,307846150,2525,2525,2525,2525,0
20240220,110900,307846150,2525,2525,2525,2525,23
20240220,110800,307788075,2525,2525,2525,2525,0
20240220,110700,307788075,2525,2520,2525,2520,34
20240220,110600,307702335,2520,2520,2520,2520,25
20240220,110500,307639335,2520,2520,2520,2520,584
20240220,110400,306167655,2520,2520,2520,2520,120
20240220,110300,305865255,2520,2520,2520,2520,1982
20240220,110200,300870615,2520,2520,2520,2520,18
20240220,110100,300825255,2520,2520,2520,2520,1112
20240220,110000,298023015,2525,2525,2525,2525,0
20240220,105900,298023015,2525,2525,2525,2525,0
20240220,105800,298023015,2525,2525,2525,2525,1212
20240220,105700,294962715,2525,2525,2525,2525,0
20240220,105600,294962715,2525,2520,2525,2520,101
20240220,105500,294708190,2525,2525,2525,2525,0
20240220,105400,294708190,2525,2525,2525,2525,46
20240220,105300,294592040,2530,2530,2530,2530,0
20240220,105200,294592040,2530,2530,2530,2530,0
20240220,105100,294592040,2530,2530,2530,2530,0
20240220,105000,294592040,2530,2520,2530,2520,528
20240220,104900,293261470,2520,2515,2520,2515,1646
20240220,104800,289115400,2520,2520,2520,2520,2649
20240220,104700,282439920,2525,2525,2525,2525,20
20240220,104600,282389420,2530,2525,2530,2515,10750
20240220,104500,255315955,2525,2520,2530,2520,1774
20240220,104400,250839325,2530,2525,2530,2525,1001
20240220,104300,248311795,2525,2525,2525,2525,3949
20240220,104200,238340570,2530,2530,2530,2530,500
20240220,104100,237075570,2525,2525,2525,2525,0
20240220,104000,237075570,2525,2530,2530,2525,25
20240220,103900,237012440,2535,2525,2535,2525,1502
20240220,103800,233212520,2530,2530,2530,2530,3062
20240220,103700,225465660,2530,2530,2530,2530,1
20240220,103600,225463130,2530,2535,2535,2525,2267
20240220,103500,219732570,2540,2540,2540,2540,0
20240220,103400,219732570,2540,2540,2540,2540,1
20240220,103300,219730030,2530,2530,2530,2530,0
20240220,103200,219730030,2530,2535,2540,2530,1501
20240220,103100,215927490,2530,2535,2535,2530,1022
20240220,103000,213341825,2530,2530,2530,2530,805
20240220,102900,211305175,2535,2535,2535,2535,0
20240220,102800,211305175,2535,2535,2535,2535,0
20240220,102700,211305175,2535,2530,2535,2530,3077
20240220,102600,203519980,2540,2540,2540,2540,0
20240220,102500,203519980,2540,2540,2540,2540,1
20240220,102400,203517440,2530,2540,2540,2530,4969
20240220,102300,190940190,2535,2535,2535,2535,2797
20240220,102200,183849795,2535,2535,2535,2535,849
20240220,102100,181697580,2535,2535,2535,2535,2
20240220,102000,181692510,2545,2535,2545,2535,4001
20240220,101900,171549965,2535,2535,2545,2535,4
20240220,101800,171539815,2545,2535,2545,2535,2
20240220,101700,171534735,2545,2545,2545,2540,489
20240220,101600,170292620,2540,2540,2540,2540,22
20240220,101500,170236740,2540,2540,2540,2540,1300
20240220,101400,166934740,2540,2540,2540,2540,147
20240220,101300,166561360,2540,2540,2540,2540,2000
20240220,101200,161481360,2540,2535,2540,2535,1101
20240220,101100,158685325,2540,2540,2540,2540,0
20240220,101000,158685325,2540,2535,2540,2535,2
20240220,100900,158680250,2540,2540,2540,2540,1349
20240220,100800,155253790,2540,2540,2540,2540,0
20240220,100700,155253790,2540,2540,2540,2540,2
20240220,100600,155248710,2545,2545,2545,2540,531
20240220,100500,153899955,2540,2545,2545,2540,3
20240220,100400,153892330,2540,2540,2540,2540,62
20240220,100300,153734850,2540,2540,2540,2540,2000
20240220,100200,148654850,2540,2550,2550,2540,3
20240220,100100,148647220,2550,2540,2550,2540,2
20240220,100000,148642130,2540,2550,2550,2540,2
20240220,095900,148637040,2540,2540,2540,2540,1000
20240220,095800,146097040,2540,2540,2540,2540,0
20240220,095700,146097040,2540,2545,2545,2540,7
20240220,095600,146079235,2550,2545,2550,2545,2294
20240220,095500,140241000,2545,2535,2545,2535,203
20240220,095400,139726385,2545,2545,2545,2545,0
20240220,095300,139726385,2545,2535,2545,2535,2
20240220,095200,139721305,2535,2545,2545,2535,2
20240220,095100,139716225,2535,2535,2550,2535,127
20240220,095000,139393765,2550,2540,2550,2540,113
20240220,094900,139106735,2540,2535,2540,2535,344
20240220,094800,138232980,2535,2540,2550,2535,540
20240220,094700,136861375,2540,2540,2550,2540,618
20240220,094600,135291645,2540,2550,2550,2540,8
20240220,094500,135271315,2540,2540,2540,2540,618
20240220,094400,133701595,2545,2545,2545,2545,15
20240220,094300,133663420,2545,2545,2545,2545,602
20240220,094200,132131330,2550,2545,2550,2545,827
20240220,094100,130026610,2550,2550,2550,2550,1
20240220,094000,130024060,2550,2550,2550,2550,2
20240220,093900,130018960,2550,2550,2550,2550,3
20240220,093800,130011310,2550,2550,2550,2550,58
20240220,093700,129863410,2550,2545,2550,2545,181
20240220,093600,129402760,2550,2545,2550,2545,1407
20240220,093500,125821940,2545,2545,2545,2545,0
20240220,093400,125821940,2545,2545,2545,2545,1
20240220,093300,125819395,2540,2540,2540,2540,0
20240220,093200,125819395,2540,2540,2540,2540,50
20240220,093100,125692395,2540,2540,2540,2540,671
20240220,093000,123988055,2535,2535,2535,2535,24
20240220,092900,123927215,2535,2535,2535,2535,2880
20240220,092800,116626415,2540,2540,2540,2540,1071
20240220,092700,113906075,2540,2540,2540,2540,1647
20240220,092600,109722695,2550,2550,2550,2550,6
20240220,092500,109707395,2545,2545,2545,2545,509
20240220,092400,108411990,2535,2540,2540,2535,2100
20240220,092300,103078990,2540,2540,2545,2540,114
20240220,092200,102788920,2540,2540,2540,2540,1426
20240220,092100,99166880,2540,2540,2540,2540,2096
20240220,092000,93843040,2540,2540,2540,2540,6208
20240220,091900,78074720,2545,2545,2545,2540,865
20240220,091800,75875270,2545,2545,2545,2545,1035
20240220,091700,73241195,2550,2550,2550,2550,555
20240220,091600,71825945,2550,2545,2550,2540,2714
20240220,091500,64918045,2550,2550,2550,2550,963
20240220,091400,62462395,2550,2555,2555,2550,614
20240220,091300,60896095,2555,2555,2555,2550,2447
20240220,091200,54654435,2555,2555,2555,2550,515
20240220,091100,53339335,2550,2550,2550,2550,2064
20240220,091000,48076135,2555,2555,2555,2555,0
20240220,090900,48076135,2555,2550,2555,2550,1057
20240220,090800,45380780,2540,2550,2550,2540,2
20240220,090700,45375690,2540,2545,2545,2540,5300
20240220,090600,31910625,2545,2550,2550,2545,1175
20240220,090500,28914425,2550,2550,2550,2550,449
20240220,090400,27769475,2550,2545,2550,2545,565
20240220,090300,26330910,2545,2550,2550,2540,815
20240220,090200,24256065,2550,2555,2555,2540,1341
20240220,090100,20848410,2540,2555,2555,2540,1203
20240220,090000,17789745,2535,2560,2560,2535,6494