KissMeData/226340/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,204000,962413675,2410,2410,2410,2410,8142
20240220,203900,962413675,2410,2410,2410,2410,0
20240220,203800,962413675,2410,2410,2410,2410,0
20240220,203700,962413675,2410,2410,2410,2410,0
20240220,203600,962413675,2410,2410,2410,2410,0
20240220,203500,962413675,2410,2410,2410,2410,0
20240220,203400,962413675,2410,2410,2410,2410,0
20240220,203300,962413675,2410,2410,2410,2410,0
20240220,203200,962413675,2410,2410,2410,2410,0
20240220,203100,962413675,2410,2410,2410,2410,0
20240220,203000,962413675,2410,2410,2410,2410,0
20240220,202900,962413675,2410,2410,2410,2410,0
20240220,202800,962413675,2410,2410,2410,2410,0
20240220,202700,962413675,2410,2410,2410,2410,0
20240220,202600,962413675,2410,2410,2410,2410,0
20240220,202500,962413675,2410,2410,2410,2410,0
20240220,202400,962413675,2410,2410,2410,2410,0
20240220,202300,962413675,2410,2410,2410,2410,0
20240220,202200,962413675,2410,2410,2410,2410,0
20240220,202100,962413675,2410,2410,2410,2410,0
20240220,202000,962413675,2410,2410,2410,2410,0
20240220,201900,962413675,2410,2410,2410,2410,0
20240220,201800,962413675,2410,2410,2410,2410,0
20240220,201700,962413675,2410,2410,2410,2410,0
20240220,201600,962413675,2410,2410,2410,2410,0
20240220,201500,962413675,2410,2410,2410,2410,0
20240220,201400,962413675,2410,2410,2410,2410,0
20240220,201300,962413675,2410,2410,2410,2410,0
20240220,201200,962413675,2410,2410,2410,2410,0
20240220,201100,962413675,2410,2410,2410,2410,0
20240220,201000,962413675,2410,2410,2410,2410,8142
20240220,200900,962413675,2410,2410,2410,2410,0
20240220,200800,962413675,2410,2410,2410,2410,0
20240220,200700,962413675,2410,2410,2410,2410,0
20240220,200600,962413675,2410,2410,2410,2410,0
20240220,200500,962413675,2410,2410,2410,2410,0
20240220,200400,962413675,2410,2410,2410,2410,0
20240220,200300,962413675,2410,2410,2410,2410,0
20240220,200200,962413675,2410,2410,2410,2410,0
20240220,200100,962413675,2410,2410,2410,2410,0
20240220,200000,962413675,2410,2410,2410,2410,0
20240220,195900,962413675,2410,2410,2410,2410,0
20240220,195800,962413675,2410,2410,2410,2410,0
20240220,195700,962413675,2410,2410,2410,2410,0
20240220,195600,962413675,2410,2410,2410,2410,0
20240220,195500,962413675,2410,2410,2410,2410,0
20240220,195400,962413675,2410,2410,2410,2410,0
20240220,195300,962413675,2410,2410,2410,2410,0
20240220,195200,962413675,2410,2410,2410,2410,0
20240220,195100,962413675,2410,2410,2410,2410,0
20240220,195000,962413675,2410,2410,2410,2410,0
20240220,194900,962413675,2410,2410,2410,2410,0
20240220,194800,962413675,2410,2410,2410,2410,0
20240220,194700,962413675,2410,2410,2410,2410,0
20240220,194600,962413675,2410,2410,2410,2410,0
20240220,194500,962413675,2410,2410,2410,2410,0
20240220,194400,962413675,2410,2410,2410,2410,0
20240220,194300,962413675,2410,2410,2410,2410,0
20240220,194200,962413675,2410,2410,2410,2410,0
20240220,194100,962413675,2410,2410,2410,2410,0
20240220,194000,962413675,2410,2410,2410,2410,8142
20240220,193900,962413675,2410,2410,2410,2410,0
20240220,193800,962413675,2410,2410,2410,2410,0
20240220,193700,962413675,2410,2410,2410,2410,0
20240220,193600,962413675,2410,2410,2410,2410,0
20240220,193500,962413675,2410,2410,2410,2410,0
20240220,193400,962413675,2410,2410,2410,2410,0
20240220,193300,962413675,2410,2410,2410,2410,0
20240220,193200,962413675,2410,2410,2410,2410,0
20240220,193100,962413675,2410,2410,2410,2410,0
20240220,193000,962413675,2410,2410,2410,2410,0
20240220,192900,962413675,2410,2410,2410,2410,0
20240220,192800,962413675,2410,2410,2410,2410,0
20240220,192700,962413675,2410,2410,2410,2410,0
20240220,192600,962413675,2410,2410,2410,2410,0
20240220,192500,962413675,2410,2410,2410,2410,0
20240220,192400,962413675,2410,2410,2410,2410,0
20240220,192300,962413675,2410,2410,2410,2410,0
20240220,192200,962413675,2410,2410,2410,2410,0
20240220,192100,962413675,2410,2410,2410,2410,0
20240220,192000,962413675,2410,2410,2410,2410,0
20240220,191900,962413675,2410,2410,2410,2410,0
20240220,191800,962413675,2410,2410,2410,2410,0
20240220,191700,962413675,2410,2410,2410,2410,0
20240220,191600,962413675,2410,2410,2410,2410,0
20240220,191500,962413675,2410,2410,2410,2410,0
20240220,191400,962413675,2410,2410,2410,2410,0
20240220,191300,962413675,2410,2410,2410,2410,0
20240220,191200,962413675,2410,2410,2410,2410,0
20240220,191100,962413675,2410,2410,2410,2410,0
20240220,191000,962413675,2410,2410,2410,2410,8142
20240220,190900,962413675,2410,2410,2410,2410,0
20240220,190800,962413675,2410,2410,2410,2410,0
20240220,190700,962413675,2410,2410,2410,2410,0
20240220,190600,962413675,2410,2410,2410,2410,0
20240220,190500,962413675,2410,2410,2410,2410,0
20240220,190400,962413675,2410,2410,2410,2410,0
20240220,190300,962413675,2410,2410,2410,2410,0
20240220,190200,962413675,2410,2410,2410,2410,0
20240220,190100,962413675,2410,2410,2410,2410,0
20240220,190000,962413675,2410,2410,2410,2410,0
20240220,185900,962413675,2410,2410,2410,2410,0
20240220,185800,962413675,2410,2410,2410,2410,0
20240220,185700,962413675,2410,2410,2410,2410,0
20240220,185600,962413675,2410,2410,2410,2410,0
20240220,185500,962413675,2410,2410,2410,2410,0
20240220,185400,962413675,2410,2410,2410,2410,0
20240220,185300,962413675,2410,2410,2410,2410,0
20240220,185200,962413675,2410,2410,2410,2410,0
20240220,185100,962413675,2410,2410,2410,2410,0
20240220,185000,962413675,2410,2410,2410,2410,0
20240220,184900,962413675,2410,2410,2410,2410,0
20240220,184800,962413675,2410,2410,2410,2410,0
20240220,184700,962413675,2410,2410,2410,2410,0
20240220,184600,962413675,2410,2410,2410,2410,0
20240220,184500,962413675,2410,2410,2410,2410,0
20240220,184400,962413675,2410,2410,2410,2410,0
20240220,184300,962413675,2410,2410,2410,2410,0
20240220,184200,962413675,2410,2410,2410,2410,0
20240220,184100,962413675,2410,2410,2410,2410,0
20240220,184000,962413675,2410,2410,2410,2410,8142
20240220,183900,962413675,2410,2410,2410,2410,0
20240220,183800,962413675,2410,2410,2410,2410,0
20240220,183700,962413675,2410,2410,2410,2410,0
20240220,183600,962413675,2410,2410,2410,2410,0
20240220,183500,962413675,2410,2410,2410,2410,0
20240220,183400,962413675,2410,2410,2410,2410,0
20240220,183300,962413675,2410,2410,2410,2410,0
20240220,183200,962413675,2410,2410,2410,2410,0
20240220,183100,962413675,2410,2410,2410,2410,0
20240220,183000,962413675,2410,2410,2410,2410,0
20240220,182900,962413675,2410,2410,2410,2410,0
20240220,182800,962413675,2410,2410,2410,2410,0
20240220,182700,962413675,2410,2410,2410,2410,0
20240220,182600,962413675,2410,2410,2410,2410,0
20240220,182500,962413675,2410,2410,2410,2410,0
20240220,182400,962413675,2410,2410,2410,2410,0
20240220,182300,962413675,2410,2410,2410,2410,0
20240220,182200,962413675,2410,2410,2410,2410,0
20240220,182100,962413675,2410,2410,2410,2410,0
20240220,182000,962413675,2410,2410,2410,2410,0
20240220,181900,962413675,2410,2410,2410,2410,0
20240220,181800,962413675,2410,2410,2410,2410,0
20240220,181700,962413675,2410,2410,2410,2410,0
20240220,181600,962413675,2410,2410,2410,2410,0
20240220,181500,962413675,2410,2410,2410,2410,0
20240220,181400,962413675,2410,2410,2410,2410,0
20240220,181300,962413675,2410,2410,2410,2410,0
20240220,181200,962413675,2410,2410,2410,2410,0
20240220,181100,962413675,2410,2410,2410,2410,0
20240220,181000,962413675,2410,2410,2410,2410,8142
20240220,180900,962413675,2410,2410,2410,2410,0
20240220,180800,962413675,2410,2410,2410,2410,0
20240220,180700,962413675,2410,2410,2410,2410,0
20240220,180600,962413675,2410,2410,2410,2410,0
20240220,180500,962413675,2410,2410,2410,2410,0
20240220,180400,962413675,2410,2410,2410,2410,0
20240220,180300,962413675,2410,2410,2410,2410,0
20240220,180200,962413675,2410,2410,2410,2410,0
20240220,180100,962413675,2410,2410,2410,2410,0
20240220,180000,962413675,2410,2410,2410,2410,0
20240220,175900,962413675,2410,2410,2410,2410,0
20240220,175800,962413675,2410,2410,2410,2410,0
20240220,175700,962413675,2410,2410,2410,2410,0
20240220,175600,962413675,2410,2410,2410,2410,0
20240220,175500,962413675,2410,2410,2410,2410,0
20240220,175400,962413675,2410,2410,2410,2410,0
20240220,175300,962413675,2410,2410,2410,2410,0
20240220,175200,962413675,2410,2410,2410,2410,0
20240220,175100,962413675,2410,2410,2410,2410,0
20240220,175000,962413675,2410,2410,2410,2410,0
20240220,174900,962413675,2410,2410,2410,2410,0
20240220,174800,962413675,2410,2410,2410,2410,0
20240220,174700,962413675,2410,2410,2410,2410,0
20240220,174600,962413675,2410,2410,2410,2410,0
20240220,174500,962413675,2410,2410,2410,2410,0
20240220,174400,962413675,2410,2410,2410,2410,0
20240220,174300,962413675,2410,2410,2410,2410,0
20240220,174200,962413675,2410,2410,2410,2410,0
20240220,174100,962413675,2410,2410,2410,2410,0
20240220,174000,962413675,2410,2410,2410,2410,8142
20240220,173900,962413675,2410,2410,2410,2410,0
20240220,173800,962413675,2410,2410,2410,2410,0
20240220,173700,962413675,2410,2410,2410,2410,0
20240220,173600,962413675,2410,2410,2410,2410,0
20240220,173500,962413675,2410,2410,2410,2410,0
20240220,173400,962413675,2410,2410,2410,2410,0
20240220,173300,962413675,2410,2410,2410,2410,0
20240220,173200,962413675,2410,2410,2410,2410,0
20240220,173100,962413675,2410,2410,2410,2410,0
20240220,173000,962413675,2410,2410,2410,2410,0
20240220,172900,962413675,2410,2410,2410,2410,0
20240220,172800,962413675,2410,2410,2410,2410,0
20240220,172700,962413675,2410,2410,2410,2410,0
20240220,172600,962413675,2410,2410,2410,2410,0
20240220,172500,962413675,2410,2410,2410,2410,0
20240220,172400,962413675,2410,2410,2410,2410,0
20240220,172300,962413675,2410,2410,2410,2410,0
20240220,172200,962413675,2410,2410,2410,2410,0
20240220,172100,962413675,2410,2410,2410,2410,0
20240220,172000,962413675,2410,2410,2410,2410,0
20240220,171900,962413675,2410,2410,2410,2410,0
20240220,171800,962413675,2410,2410,2410,2410,0
20240220,171700,962413675,2410,2410,2410,2410,0
20240220,171600,962413675,2410,2410,2410,2410,0
20240220,171500,962413675,2410,2410,2410,2410,0
20240220,171400,962413675,2410,2410,2410,2410,0
20240220,171300,962413675,2410,2410,2410,2410,0
20240220,171200,962413675,2410,2410,2410,2410,0
20240220,171100,962413675,2410,2410,2410,2410,0
20240220,171000,962413675,2410,2410,2410,2410,8142
20240220,170900,962413675,2410,2410,2410,2410,0
20240220,170800,962413675,2410,2410,2410,2410,0
20240220,170700,962413675,2410,2410,2410,2410,0
20240220,170600,962413675,2410,2410,2410,2410,0
20240220,170500,962413675,2410,2410,2410,2410,0
20240220,170400,962413675,2410,2410,2410,2410,0
20240220,170300,962413675,2410,2410,2410,2410,0
20240220,170200,962413675,2410,2410,2410,2410,0
20240220,170100,962413675,2410,2410,2410,2410,0
20240220,170000,962413675,2410,2410,2410,2410,0
20240220,165900,962413675,2410,2410,2410,2410,0
20240220,165800,962413675,2410,2410,2410,2410,0
20240220,165700,962413675,2410,2410,2410,2410,0
20240220,165600,962413675,2410,2410,2410,2410,0
20240220,165500,962413675,2410,2410,2410,2410,0
20240220,165400,962413675,2410,2410,2410,2410,0
20240220,165300,962413675,2410,2410,2410,2410,0
20240220,165200,962413675,2410,2410,2410,2410,0
20240220,165100,962413675,2410,2410,2410,2410,0
20240220,165000,962413675,2410,2410,2410,2410,0
20240220,164900,962413675,2410,2410,2410,2410,0
20240220,164800,962413675,2410,2410,2410,2410,0
20240220,164700,962413675,2410,2410,2410,2410,0
20240220,164600,962413675,2410,2410,2410,2410,0
20240220,164500,962413675,2410,2410,2410,2410,0
20240220,164400,962413675,2410,2410,2410,2410,0
20240220,164300,962413675,2410,2410,2410,2410,0
20240220,164200,962413675,2410,2410,2410,2410,0
20240220,164100,962413675,2410,2410,2410,2410,0
20240220,164000,962413675,2410,2410,2410,2410,8142
20240220,163900,962413675,2410,2410,2410,2410,0
20240220,163800,962413675,2410,2410,2410,2410,0
20240220,163700,962413675,2410,2410,2410,2410,0
20240220,163600,962413675,2410,2410,2410,2410,0
20240220,163500,962413675,2410,2410,2410,2410,0
20240220,163400,962413675,2410,2410,2410,2410,0
20240220,163300,962413675,2410,2410,2410,2410,0
20240220,163200,962413675,2410,2410,2410,2410,0
20240220,163100,962413675,2410,2410,2410,2410,0
20240220,163000,962413675,2410,2410,2410,2410,0
20240220,162900,962413675,2410,2410,2410,2410,0
20240220,162800,962413675,2410,2410,2410,2410,0
20240220,162700,962413675,2410,2410,2410,2410,0
20240220,162600,962413675,2410,2410,2410,2410,0
20240220,162500,962413675,2410,2410,2410,2410,0
20240220,162400,962413675,2410,2410,2410,2410,0
20240220,162300,962413675,2410,2410,2410,2410,0
20240220,162200,962413675,2410,2410,2410,2410,0
20240220,162100,962413675,2410,2410,2410,2410,0
20240220,162000,962413675,2410,2410,2410,2410,0
20240220,161900,962413675,2410,2410,2410,2410,0
20240220,161800,962413675,2410,2410,2410,2410,0
20240220,161700,962413675,2410,2410,2410,2410,0
20240220,161600,962413675,2410,2410,2410,2410,0
20240220,161500,962413675,2410,2410,2410,2410,0
20240220,161400,962413675,2410,2410,2410,2410,0
20240220,161300,962413675,2410,2410,2410,2410,0
20240220,161200,962413675,2410,2410,2410,2410,0
20240220,161100,962413675,2410,2410,2410,2410,0
20240220,161000,962413675,2410,2410,2410,2410,8142
20240220,160900,962413675,2410,2410,2410,2410,0
20240220,160800,962413675,2410,2410,2410,2410,0
20240220,160700,962413675,2410,2410,2410,2410,0
20240220,160600,962413675,2410,2410,2410,2410,0
20240220,160500,962413675,2410,2410,2410,2410,0
20240220,160400,962413675,2410,2410,2410,2410,0
20240220,160300,962413675,2410,2410,2410,2410,0
20240220,160200,962413675,2410,2410,2410,2410,0
20240220,160100,962413675,2410,2410,2410,2410,0
20240220,160000,962413675,2410,2410,2410,2410,0
20240220,155900,962413675,2410,2410,2410,2410,0
20240220,155800,962413675,2410,2410,2410,2410,0
20240220,155700,962413675,2410,2410,2410,2410,0
20240220,155600,962413675,2410,2410,2410,2410,0
20240220,155500,962413675,2410,2410,2410,2410,0
20240220,155400,962413675,2410,2410,2410,2410,0
20240220,155300,962413675,2410,2410,2410,2410,0
20240220,155200,962413675,2410,2410,2410,2410,0
20240220,155100,962413675,2410,2410,2410,2410,0
20240220,155000,962413675,2410,2410,2410,2410,0
20240220,154900,962413675,2410,2410,2410,2410,0
20240220,154800,962413675,2410,2410,2410,2410,0
20240220,154700,962413675,2410,2410,2410,2410,0
20240220,154600,962413675,2410,2410,2410,2410,0
20240220,154500,962413675,2410,2410,2410,2410,0
20240220,154400,962413675,2410,2410,2410,2410,0
20240220,154300,962413675,2410,2410,2410,2410,0
20240220,154200,962413675,2410,2410,2410,2410,0
20240220,154100,962413675,2410,2410,2410,2410,0
20240220,154000,962413675,2410,2410,2410,2410,8142
20240220,153900,962413675,2410,2410,2410,2410,0
20240220,153800,962413675,2410,2410,2410,2410,0
20240220,153700,962413675,2410,2410,2410,2410,0
20240220,153600,962413675,2410,2410,2410,2410,0
20240220,153500,962413675,2410,2410,2410,2410,0
20240220,153400,962413675,2410,2410,2410,2410,0
20240220,153300,962413675,2410,2410,2410,2410,0
20240220,153200,962413675,2410,2410,2410,2410,0
20240220,153100,962413675,2410,2410,2410,2410,0
20240220,153000,962413675,2410,2410,2410,2410,8142
20240220,152900,942791455,2415,2415,2415,2415,0
20240220,152800,942791455,2415,2415,2415,2415,0
20240220,152700,942791455,2415,2415,2415,2415,0
20240220,152600,942791455,2415,2415,2415,2415,0
20240220,152500,942791455,2415,2415,2415,2415,0
20240220,152400,942791455,2415,2415,2415,2415,0
20240220,152300,942791455,2415,2415,2415,2415,0
20240220,152200,942791455,2415,2415,2415,2415,0
20240220,152100,942791455,2415,2415,2415,2415,0
20240220,152000,942791455,2415,2415,2415,2415,0
20240220,151900,942791455,2415,2420,2425,2415,3778
20240220,151800,933666375,2420,2420,2420,2420,838
20240220,151700,931638415,2425,2435,2435,2420,3505
20240220,151600,923148570,2440,2435,2440,2435,999
20240220,151500,920715985,2435,2435,2435,2435,8
20240220,151400,920696505,2435,2435,2435,2435,22
20240220,151300,920642935,2430,2435,2435,2430,24
20240220,151200,920584500,2435,2435,2435,2435,22
20240220,151100,920530930,2435,2435,2435,2435,12
20240220,151000,920501710,2435,2425,2435,2420,3011
20240220,150900,913200885,2425,2435,2435,2425,8533
20240220,150800,892508260,2435,2435,2435,2435,11
20240220,150700,892481475,2430,2430,2435,2430,745
20240220,150600,890671070,2430,2435,2435,2430,116
20240220,150500,890389110,2435,2435,2435,2435,22
20240220,150400,890335540,2430,2430,2430,2430,18
20240220,150300,890291800,2425,2435,2440,2425,357
20240220,150200,889422595,2435,2435,2435,2425,3182
20240220,150100,881694425,2435,2430,2435,2430,66
20240220,150000,881533990,2435,2430,2435,2430,574
20240220,145900,880137860,2430,2425,2430,2425,5020
20240220,145800,867944930,2425,2425,2425,2425,22
20240220,145700,867891580,2425,2425,2425,2425,11
20240220,145600,867864905,2425,2425,2425,2425,1271
20240220,145500,864782730,2425,2425,2425,2425,22
20240220,145400,864729380,2420,2420,2420,2420,2011
20240220,145300,859862760,2420,2420,2420,2420,22
20240220,145200,859809520,2420,2420,2420,2420,311
20240220,145100,859056900,2420,2420,2420,2420,212
20240220,145000,858543860,2420,2420,2420,2415,608
20240220,144900,857072560,2420,2420,2420,2420,11
20240220,144800,857045940,2420,2420,2420,2420,22
20240220,144700,856992700,2420,2420,2420,2420,131
20240220,144600,856675680,2415,2420,2420,2415,110
20240220,144500,856409905,2420,2420,2420,2420,1027
20240220,144400,853924565,2420,2420,2420,2420,11
20240220,144300,853897945,2420,2415,2420,2410,122
20240220,144200,853603710,2415,2420,2420,2415,18
20240220,144100,853560185,2415,2415,2415,2415,20
20240220,144000,853511885,2415,2415,2415,2415,8
20240220,143900,853492565,2420,2420,2420,2410,28
20240220,143800,853424885,2420,2420,2420,2420,10
20240220,143700,853400685,2415,2415,2415,2410,9778
20240220,143600,829787590,2410,2415,2415,2410,407
20240220,143500,828804835,2425,2425,2425,2425,0
20240220,143400,828804835,2425,2420,2425,2420,45
20240220,143300,828695925,2425,2420,2425,2420,33
20240220,143200,828616050,2420,2420,2420,2420,600
20240220,143100,827164050,2420,2420,2420,2420,14
20240220,143000,827130170,2425,2415,2425,2410,1724
20240220,142900,822962055,2405,2405,2405,2405,0
20240220,142800,822962055,2405,2405,2405,2405,12
20240220,142700,822933195,2415,2410,2415,2410,30
20240220,142600,822860880,2410,2415,2415,2410,2
20240220,142500,822856055,2415,2415,2415,2415,0
20240220,142400,822856055,2415,2410,2415,2410,225
20240220,142300,822312800,2415,2410,2415,2410,29
20240220,142200,822242905,2415,2415,2415,2415,50
20240220,142100,822122155,2415,2405,2415,2405,184
20240220,142000,821679620,2405,2405,2405,2405,289
20240220,141900,820984575,2405,2405,2405,2400,1068
20240220,141800,818421005,2400,2405,2405,2400,16751
20240220,141700,778218575,2410,2410,2410,2410,28
20240220,141600,778151095,2405,2405,2405,2405,0
20240220,141500,778151095,2405,2405,2405,2400,298
20240220,141400,777435740,2405,2415,2415,2400,520
20240220,141300,776187600,2415,2405,2415,2400,36707
20240220,141200,688065220,2410,2410,2410,2410,584
20240220,141100,686657780,2410,2410,2410,2410,330
20240220,141000,685862480,2415,2415,2415,2415,95
20240220,140900,685633055,2415,2415,2415,2415,10
20240220,140800,685608905,2430,2410,2430,2410,10000
20240220,140700,661467635,2405,2405,2405,2405,0
20240220,140600,661467635,2405,2405,2405,2405,28
20240220,140500,661400295,2405,2405,2405,2405,0
20240220,140400,661400295,2405,2405,2405,2405,3235
20240220,140300,653620120,2405,2405,2405,2405,0
20240220,140200,653620120,2405,2405,2405,2405,28
20240220,140100,653552780,2405,2405,2405,2405,0
20240220,140000,653552780,2405,2405,2405,2405,0
20240220,135900,653552780,2405,2405,2405,2405,22
20240220,135800,653499870,2405,2405,2405,2405,11054
20240220,135700,626915000,2410,2410,2410,2410,0
20240220,135600,626915000,2410,2410,2410,2410,4
20240220,135500,626905360,2405,2405,2405,2405,0
20240220,135400,626905360,2405,2410,2410,2405,149
20240220,135300,626546410,2410,2410,2410,2410,0
20240220,135200,626546410,2410,2410,2410,2410,5
20240220,135100,626534360,2410,2410,2410,2410,3
20240220,135000,626527130,2405,2405,2405,2405,28
20240220,134900,626459790,2405,2405,2405,2405,3307
20240220,134800,618506455,2405,2405,2405,2405,0
20240220,134700,618506455,2405,2405,2405,2405,0
20240220,134600,618506455,2405,2405,2405,2405,0
20240220,134500,618506455,2405,2405,2405,2405,0
20240220,134400,618506455,2405,2415,2415,2405,4057
20240220,134300,608731325,2415,2410,2415,2410,1607
20240220,134200,604850525,2410,2410,2410,2410,1507
20240220,134100,601218655,2415,2410,2415,2410,153
20240220,134000,600849910,2410,2410,2410,2410,0
20240220,133900,600849910,2410,2410,2410,2410,1000
20240220,133800,598439910,2415,2410,2415,2410,37
20240220,133700,598350695,2415,2415,2415,2410,1403
20240220,133600,594968950,2415,2415,2415,2415,30
20240220,133500,594896500,2415,2415,2415,2415,72
20240220,133400,594722620,2415,2415,2415,2410,141
20240220,133300,594382260,2415,2415,2415,2415,107
20240220,133200,594123855,2415,2415,2415,2415,3
20240220,133100,594116610,2415,2415,2415,2415,0
20240220,133000,594116610,2415,2410,2415,2400,2347
20240220,132900,588471950,2415,2415,2415,2415,0
20240220,132800,588471950,2415,2415,2415,2415,650
20240220,132700,586902200,2415,2415,2415,2415,1368
20240220,132600,583598480,2415,2405,2415,2400,286
20240220,132500,582908630,2415,2420,2420,2400,18813
20240220,132400,537675165,2415,2420,2420,2410,17987
20240220,132300,494260775,2420,2420,2420,2420,1
20240220,132200,494258355,2420,2420,2420,2420,20
20240220,132100,494209955,2420,2430,2430,2420,2042
20240220,132000,489267895,2430,2425,2430,2420,6772
20240220,131900,472870785,2430,2430,2430,2430,0
20240220,131800,472870785,2430,2425,2430,2425,29
20240220,131700,472800455,2425,2425,2425,2425,1987
20240220,131600,467981980,2420,2420,2420,2420,0
20240220,131500,467981980,2420,2420,2420,2420,23
20240220,131400,467926320,2420,2420,2420,2415,213
20240220,131300,467410865,2425,2425,2425,2425,1406
20240220,131200,464001315,2425,2420,2425,2420,2002
20240220,131100,459156465,2420,2425,2425,2420,4200
20240220,131000,448991465,2420,2420,2420,2420,28
20240220,130900,448923705,2420,2420,2420,2420,0
20240220,130800,448923705,2420,2425,2425,2420,2890
20240220,130700,441916880,2425,2425,2425,2425,1055
20240220,130600,439358505,2420,2420,2420,2420,28
20240220,130500,439290745,2425,2425,2425,2425,515
20240220,130400,438041870,2425,2425,2430,2420,994
20240220,130300,435631420,2430,2425,2430,2425,1003
20240220,130200,433199130,2425,2425,2425,2425,28
20240220,130100,433131230,2430,2430,2430,2430,0
20240220,130000,433131230,2430,2420,2430,2415,10185
20240220,125900,408519435,2425,2420,2430,2420,2111
20240220,125800,403410755,2415,2420,2425,2415,10667
20240220,125700,377642755,2420,2430,2435,2420,14206
20240220,125600,343212335,2435,2435,2435,2435,13
20240220,125500,343180680,2435,2435,2435,2435,10
20240220,125400,343156330,2435,2430,2435,2430,1289
20240220,125300,340017755,2435,2435,2435,2435,10
20240220,125200,339993405,2435,2435,2435,2435,0
20240220,125100,339993405,2435,2430,2435,2430,68
20240220,125000,339827965,2430,2430,2430,2430,1000
20240220,124900,337397965,2430,2430,2430,2430,500
20240220,124800,336182965,2435,2430,2435,2425,10463
20240220,124700,310784590,2430,2430,2430,2430,2000
20240220,124600,305924590,2435,2435,2435,2435,20
20240220,124500,305875890,2430,2430,2430,2430,28
20240220,124400,305807850,2435,2435,2435,2435,3
20240220,124300,305800545,2430,2430,2430,2430,0
20240220,124200,305800545,2430,2430,2430,2430,0
20240220,124100,305800545,2430,2435,2435,2430,111
20240220,124000,305530400,2435,2435,2435,2435,11
20240220,123900,305503615,2430,2430,2430,2430,43
20240220,123800,305399125,2430,2435,2435,2430,3958
20240220,123700,295781180,2430,2430,2430,2430,2730
20240220,123600,289147280,2430,2430,2430,2430,1132
20240220,123500,286396520,2430,2430,2430,2430,6700
20240220,123400,270115520,2435,2435,2435,2435,3149
20240220,123300,262447705,2435,2435,2435,2435,28
20240220,123200,262379525,2445,2445,2445,2445,1
20240220,123100,262377080,2440,2440,2440,2440,1389
20240220,123000,258987920,2440,2440,2440,2440,2201
20240220,122900,253617480,2445,2445,2445,2445,290
20240220,122800,252908430,2450,2450,2450,2450,4
20240220,122700,252898630,2445,2445,2445,2445,24
20240220,122600,252839950,2450,2450,2450,2450,2
20240220,122500,252835050,2445,2445,2445,2445,56
20240220,122400,252698130,2445,2445,2445,2445,0
20240220,122300,252698130,2445,2445,2445,2445,0
20240220,122200,252698130,2445,2445,2445,2445,0
20240220,122100,252698130,2445,2445,2445,2445,0
20240220,122000,252698130,2445,2445,2445,2445,300
20240220,121900,251964630,2440,2440,2440,2440,0
20240220,121800,251964630,2440,2440,2440,2440,0
20240220,121700,251964630,2440,2440,2440,2440,28
20240220,121600,251896310,2445,2445,2445,2445,6
20240220,121500,251881640,2440,2445,2445,2440,710
20240220,121400,250149195,2440,2440,2440,2440,0
20240220,121300,250149195,2440,2445,2445,2440,29
20240220,121200,250078430,2445,2445,2445,2445,2
20240220,121100,250073540,2445,2445,2445,2445,54
20240220,121000,249941510,2445,2440,2445,2440,1210
20240220,120900,246989060,2440,2445,2445,2440,31
20240220,120800,246913405,2445,2445,2445,2445,0
20240220,120700,246913405,2445,2445,2445,2445,0
20240220,120600,246913405,2445,2445,2445,2445,1
20240220,120500,246910960,2440,2445,2445,2440,30
20240220,120400,246837750,2440,2440,2440,2440,0
20240220,120300,246837750,2440,2440,2440,2440,0
20240220,120200,246837750,2440,2440,2440,2440,150
20240220,120100,246471750,2445,2445,2445,2445,0
20240220,120000,246471750,2445,2445,2445,2445,440
20240220,115900,245395950,2450,2450,2450,2450,10
20240220,115800,245371450,2450,2450,2450,2450,4
20240220,115700,245361650,2445,2445,2445,2445,828
20240220,115600,243337190,2445,2445,2445,2445,51
20240220,115500,243212495,2445,2445,2445,2445,11
20240220,115400,243185600,2445,2445,2445,2445,1490
20240220,115300,239542550,2445,2445,2445,2445,48
20240220,115200,239425190,2440,2440,2440,2440,0
20240220,115100,239425190,2440,2440,2440,2440,0
20240220,115000,239425190,2440,2445,2445,2440,118
20240220,114900,239137260,2440,2440,2440,2440,1201
20240220,114800,236206820,2450,2450,2450,2450,0
20240220,114700,236206820,2450,2445,2450,2445,2
20240220,114600,236201925,2440,2440,2440,2440,595
20240220,114500,234750125,2440,2445,2445,2440,56
20240220,114400,234613345,2445,2445,2445,2445,3
20240220,114300,234606010,2445,2440,2445,2440,110
20240220,114200,234337560,2440,2440,2440,2440,1402
20240220,114100,230916680,2440,2440,2440,2440,2000
20240220,114000,226036680,2450,2450,2450,2450,0
20240220,113900,226036680,2450,2445,2450,2445,307
20240220,113800,225284565,2445,2445,2450,2445,695
20240220,113700,223585285,2450,2445,2450,2445,61
20240220,113600,223436135,2450,2445,2450,2445,841
20240220,113500,221379885,2445,2445,2445,2445,43
20240220,113400,221274750,2445,2445,2445,2445,1
20240220,113300,221272305,2440,2440,2440,2440,28
20240220,113200,221203985,2440,2440,2440,2440,300
20240220,113100,220471985,2440,2440,2440,2440,1000
20240220,113000,218031985,2445,2445,2445,2445,10
20240220,112900,218007535,2445,2440,2445,2440,233
20240220,112800,217438315,2440,2440,2440,2440,1790
20240220,112700,213070715,2445,2445,2445,2445,1
20240220,112600,213068270,2440,2440,2440,2440,0
20240220,112500,213068270,2440,2440,2440,2440,500
20240220,112400,211848270,2445,2445,2445,2445,1
20240220,112300,211845825,2445,2445,2445,2445,999
20240220,112200,209403270,2450,2445,2450,2445,301
20240220,112100,208666245,2450,2450,2450,2450,1000
20240220,112000,206216245,2450,2450,2450,2450,1
20240220,111900,206213795,2440,2445,2445,2440,520
20240220,111800,204944335,2445,2445,2445,2445,5
20240220,111700,204932110,2445,2445,2445,2440,31
20240220,111600,204856455,2445,2445,2445,2445,87
20240220,111500,204643740,2450,2450,2450,2450,1
20240220,111400,204641290,2450,2445,2450,2445,70
20240220,111300,204470135,2440,2440,2440,2440,28
20240220,111200,204401815,2445,2445,2445,2445,0
20240220,111100,204401815,2445,2440,2445,2440,63
20240220,111000,204248090,2440,2435,2440,2435,1682
20240220,110900,200151130,2435,2440,2440,2435,30
20240220,110800,200078070,2440,2440,2440,2440,0
20240220,110700,200078070,2440,2440,2440,2440,208
20240220,110600,199570550,2445,2440,2445,2440,44
20240220,110500,199463185,2440,2440,2440,2440,49
20240220,110400,199343625,2440,2440,2440,2440,1135
20240220,110300,196574225,2440,2440,2440,2440,0
20240220,110200,196574225,2440,2450,2450,2440,7820
20240220,110100,177483510,2460,2460,2460,2460,0
20240220,110000,177483510,2460,2460,2460,2460,40
20240220,105900,177385110,2460,2460,2460,2460,0
20240220,105800,177385110,2460,2455,2460,2455,200
20240220,105700,176893995,2450,2450,2450,2450,304
20240220,105600,176149195,2450,2450,2450,2450,742
20240220,105500,174331295,2455,2455,2455,2455,1297
20240220,105400,171147160,2455,2455,2455,2455,27
20240220,105300,171080875,2460,2450,2460,2450,724
20240220,105200,169303595,2450,2450,2450,2450,14
20240220,105100,169269295,2450,2450,2450,2450,121
20240220,105000,168972845,2455,2450,2455,2450,266
20240220,104900,168320640,2455,2450,2455,2450,3035
20240220,104800,160884880,2450,2455,2455,2450,1474
20240220,104700,157266460,2455,2450,2455,2450,2
20240220,104600,157261555,2450,2450,2450,2450,0
20240220,104500,157261555,2450,2450,2450,2450,29
20240220,104400,157190505,2455,2455,2455,2455,0
20240220,104300,157190505,2455,2455,2455,2455,0
20240220,104200,157190505,2455,2455,2455,2455,1
20240220,104100,157188050,2455,2450,2455,2450,32
20240220,104000,157109645,2455,2460,2460,2455,63
20240220,103900,156954975,2455,2455,2455,2455,1
20240220,103800,156952520,2455,2455,2455,2455,0
20240220,103700,156952520,2455,2455,2455,2450,41
20240220,103600,156852005,2460,2455,2460,2455,1001
20240220,103500,154394545,2455,2455,2455,2455,1242
20240220,103400,151345435,2455,2465,2465,2455,3297
20240220,103300,143234635,2460,2455,2460,2455,1806
20240220,103200,138796180,2460,2460,2460,2460,2
20240220,103100,138791260,2455,2455,2455,2455,1
20240220,103000,138788805,2460,2460,2460,2460,0
20240220,102900,138788805,2460,2460,2460,2455,79
20240220,102800,138594605,2460,2455,2460,2455,1321
20240220,102700,135345205,2460,2455,2460,2455,1185
20240220,102600,132435680,2455,2455,2460,2455,247
20240220,102500,131829075,2455,2450,2455,2450,307
20240220,102400,131075530,2455,2455,2455,2455,41
20240220,102300,130974875,2455,2455,2455,2455,107
20240220,102200,130712190,2455,2450,2455,2450,120
20240220,102100,130418185,2450,2450,2450,2450,29
20240220,102000,130347135,2450,2450,2450,2450,3
20240220,101900,130339785,2450,2450,2450,2450,100
20240220,101800,130094785,2445,2445,2445,2445,0
20240220,101700,130094785,2445,2445,2450,2445,84
20240220,101600,129889205,2450,2450,2450,2450,2
20240220,101500,129884305,2450,2445,2450,2445,128
20240220,101400,129570820,2445,2445,2445,2445,613
20240220,101300,128072035,2445,2445,2445,2445,29
20240220,101200,128001130,2450,2450,2450,2450,0
20240220,101100,128001130,2450,2450,2450,2450,0
20240220,101000,128001130,2450,2450,2450,2450,0
20240220,100900,128001130,2450,2450,2450,2450,24
20240220,100800,127942330,2460,2455,2460,2445,5151
20240220,100700,115322320,2460,2460,2460,2460,120
20240220,100600,115027120,2455,2455,2455,2455,103
20240220,100500,114774255,2455,2460,2460,2455,1716
20240220,100400,110556475,2465,2460,2465,2460,501
20240220,100300,109324010,2465,2465,2465,2455,1163
20240220,100200,106467215,2455,2455,2455,2455,100
20240220,100100,106221715,2455,2465,2465,2455,330
20240220,100000,105411555,2455,2465,2465,2455,243
20240220,095900,104814970,2465,2465,2465,2465,8
20240220,095800,104795250,2465,2465,2465,2465,0
20240220,095700,104795250,2465,2465,2465,2465,0
20240220,095600,104795250,2465,2465,2465,2465,19
20240220,095500,104748415,2450,2465,2465,2450,121
20240220,095400,104450755,2465,2465,2465,2465,1010
20240220,095300,101961105,2465,2465,2465,2455,276
20240220,095200,101282515,2465,2455,2465,2455,383
20240220,095100,100339925,2455,2450,2455,2450,3136
20240220,095000,92644355,2450,2450,2450,2450,50
20240220,094900,92521855,2450,2450,2450,2450,0
20240220,094800,92521855,2450,2450,2450,2450,9
20240220,094700,92499805,2435,2450,2450,2435,401
20240220,094600,91523355,2440,2440,2440,2440,13
20240220,094500,91491635,2435,2435,2435,2435,0
20240220,094400,91491635,2435,2435,2435,2430,494
20240220,094300,90288765,2445,2445,2445,2445,200
20240220,094200,89799765,2450,2440,2450,2430,13201
20240220,094100,57679910,2450,2450,2450,2450,1
20240220,094000,57677460,2450,2450,2450,2450,2
20240220,093900,57672560,2450,2445,2450,2445,192
20240220,093800,57203110,2445,2445,2445,2445,0
20240220,093700,57203110,2445,2445,2445,2440,613
20240220,093600,55707325,2445,2445,2445,2445,9
20240220,093500,55685320,2450,2450,2450,2450,200
20240220,093400,55195320,2440,2445,2450,2440,803
20240220,093300,53233550,2445,2445,2445,2445,250
20240220,093200,52622300,2450,2450,2450,2450,0
20240220,093100,52622300,2450,2445,2450,2445,1506
20240220,093000,48940125,2445,2440,2445,2440,29
20240220,092900,48869360,2440,2440,2440,2440,50
20240220,092800,48747360,2440,2435,2440,2435,698
20240220,092700,47047720,2435,2435,2435,2435,19
20240220,092600,47001455,2435,2435,2435,2435,528
20240220,092500,45715775,2430,2430,2430,2430,0
20240220,092400,45715775,2430,2430,2430,2430,51
20240220,092300,45591845,2430,2430,2430,2430,1692
20240220,092200,41480285,2430,2430,2430,2430,1094
20240220,092100,38821865,2430,2435,2435,2430,3816
20240220,092000,29529930,2435,2435,2435,2435,0
20240220,091900,29529930,2435,2435,2435,2435,0
20240220,091800,29529930,2435,2435,2435,2435,0
20240220,091700,29529930,2435,2435,2435,2435,800
20240220,091600,27581930,2435,2435,2435,2435,0
20240220,091500,27581930,2435,2445,2445,2435,100
20240220,091400,27338030,2445,2445,2445,2445,60
20240220,091300,27191330,2445,2445,2445,2445,420
20240220,091200,26164430,2445,2450,2450,2445,15
20240220,091100,26127730,2435,2450,2450,2435,755
20240220,091000,24283205,2450,2450,2450,2450,214
20240220,090900,23758905,2450,2450,2450,2450,410
20240220,090800,22754405,2445,2445,2445,2435,373
20240220,090700,21843220,2435,2435,2435,2435,0
20240220,090600,21843220,2435,2435,2435,2435,1000
20240220,090500,19408220,2435,2440,2445,2435,1485
20240220,090400,15782695,2440,2450,2450,2440,148
20240220,090300,15421545,2455,2435,2455,2430,416
20240220,090200,14409865,2455,2430,2455,2430,1020
20240220,090100,11920875,2430,2445,2445,2430,458
20240220,090000,10805525,2445,2425,2445,2425,4453