KissMeData/226340/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202900,2522523345,2405,2405,2405,2405,17146
20240221,202800,2522523345,2405,2405,2405,2405,0
20240221,202700,2522523345,2405,2405,2405,2405,0
20240221,202600,2522523345,2405,2405,2405,2405,0
20240221,202500,2522523345,2405,2405,2405,2405,0
20240221,202400,2522523345,2405,2405,2405,2405,0
20240221,202300,2522523345,2405,2405,2405,2405,0
20240221,202200,2522523345,2405,2405,2405,2405,0
20240221,202100,2522523345,2405,2405,2405,2405,0
20240221,202000,2522523345,2405,2405,2405,2405,0
20240221,201900,2522523345,2405,2405,2405,2405,0
20240221,201800,2522523345,2405,2405,2405,2405,0
20240221,201700,2522523345,2405,2405,2405,2405,0
20240221,201600,2522523345,2405,2405,2405,2405,0
20240221,201500,2522523345,2405,2405,2405,2405,0
20240221,201400,2522523345,2405,2405,2405,2405,0
20240221,201300,2522523345,2405,2405,2405,2405,0
20240221,201200,2522523345,2405,2405,2405,2405,0
20240221,201100,2522523345,2405,2405,2405,2405,0
20240221,201000,2522523345,2405,2405,2405,2405,0
20240221,200900,2522523345,2405,2405,2405,2405,0
20240221,200800,2522523345,2405,2405,2405,2405,0
20240221,200700,2522523345,2405,2405,2405,2405,0
20240221,200600,2522523345,2405,2405,2405,2405,0
20240221,200500,2522523345,2405,2405,2405,2405,0
20240221,200400,2522523345,2405,2405,2405,2405,0
20240221,200300,2522523345,2405,2405,2405,2405,0
20240221,200200,2522523345,2405,2405,2405,2405,0
20240221,200100,2522523345,2405,2405,2405,2405,0
20240221,200000,2522523345,2405,2405,2405,2405,0
20240221,195900,2522523345,2405,2405,2405,2405,17146
20240221,195800,2522523345,2405,2405,2405,2405,0
20240221,195700,2522523345,2405,2405,2405,2405,0
20240221,195600,2522523345,2405,2405,2405,2405,0
20240221,195500,2522523345,2405,2405,2405,2405,0
20240221,195400,2522523345,2405,2405,2405,2405,0
20240221,195300,2522523345,2405,2405,2405,2405,0
20240221,195200,2522523345,2405,2405,2405,2405,0
20240221,195100,2522523345,2405,2405,2405,2405,0
20240221,195000,2522523345,2405,2405,2405,2405,0
20240221,194900,2522523345,2405,2405,2405,2405,0
20240221,194800,2522523345,2405,2405,2405,2405,0
20240221,194700,2522523345,2405,2405,2405,2405,0
20240221,194600,2522523345,2405,2405,2405,2405,0
20240221,194500,2522523345,2405,2405,2405,2405,0
20240221,194400,2522523345,2405,2405,2405,2405,0
20240221,194300,2522523345,2405,2405,2405,2405,0
20240221,194200,2522523345,2405,2405,2405,2405,0
20240221,194100,2522523345,2405,2405,2405,2405,0
20240221,194000,2522523345,2405,2405,2405,2405,0
20240221,193900,2522523345,2405,2405,2405,2405,0
20240221,193800,2522523345,2405,2405,2405,2405,0
20240221,193700,2522523345,2405,2405,2405,2405,0
20240221,193600,2522523345,2405,2405,2405,2405,0
20240221,193500,2522523345,2405,2405,2405,2405,0
20240221,193400,2522523345,2405,2405,2405,2405,0
20240221,193300,2522523345,2405,2405,2405,2405,0
20240221,193200,2522523345,2405,2405,2405,2405,0
20240221,193100,2522523345,2405,2405,2405,2405,0
20240221,193000,2522523345,2405,2405,2405,2405,0
20240221,192900,2522523345,2405,2405,2405,2405,17146
20240221,192800,2522523345,2405,2405,2405,2405,0
20240221,192700,2522523345,2405,2405,2405,2405,0
20240221,192600,2522523345,2405,2405,2405,2405,0
20240221,192500,2522523345,2405,2405,2405,2405,0
20240221,192400,2522523345,2405,2405,2405,2405,0
20240221,192300,2522523345,2405,2405,2405,2405,0
20240221,192200,2522523345,2405,2405,2405,2405,0
20240221,192100,2522523345,2405,2405,2405,2405,0
20240221,192000,2522523345,2405,2405,2405,2405,0
20240221,191900,2522523345,2405,2405,2405,2405,0
20240221,191800,2522523345,2405,2405,2405,2405,0
20240221,191700,2522523345,2405,2405,2405,2405,0
20240221,191600,2522523345,2405,2405,2405,2405,0
20240221,191500,2522523345,2405,2405,2405,2405,0
20240221,191400,2522523345,2405,2405,2405,2405,0
20240221,191300,2522523345,2405,2405,2405,2405,0
20240221,191200,2522523345,2405,2405,2405,2405,0
20240221,191100,2522523345,2405,2405,2405,2405,0
20240221,191000,2522523345,2405,2405,2405,2405,0
20240221,190900,2522523345,2405,2405,2405,2405,0
20240221,190800,2522523345,2405,2405,2405,2405,0
20240221,190700,2522523345,2405,2405,2405,2405,0
20240221,190600,2522523345,2405,2405,2405,2405,0
20240221,190500,2522523345,2405,2405,2405,2405,0
20240221,190400,2522523345,2405,2405,2405,2405,0
20240221,190300,2522523345,2405,2405,2405,2405,0
20240221,190200,2522523345,2405,2405,2405,2405,0
20240221,190100,2522523345,2405,2405,2405,2405,0
20240221,190000,2522523345,2405,2405,2405,2405,0
20240221,185900,2522523345,2405,2405,2405,2405,17146
20240221,185800,2522523345,2405,2405,2405,2405,0
20240221,185700,2522523345,2405,2405,2405,2405,0
20240221,185600,2522523345,2405,2405,2405,2405,0
20240221,185500,2522523345,2405,2405,2405,2405,0
20240221,185400,2522523345,2405,2405,2405,2405,0
20240221,185300,2522523345,2405,2405,2405,2405,0
20240221,185200,2522523345,2405,2405,2405,2405,0
20240221,185100,2522523345,2405,2405,2405,2405,0
20240221,185000,2522523345,2405,2405,2405,2405,0
20240221,184900,2522523345,2405,2405,2405,2405,0
20240221,184800,2522523345,2405,2405,2405,2405,0
20240221,184700,2522523345,2405,2405,2405,2405,0
20240221,184600,2522523345,2405,2405,2405,2405,0
20240221,184500,2522523345,2405,2405,2405,2405,0
20240221,184400,2522523345,2405,2405,2405,2405,0
20240221,184300,2522523345,2405,2405,2405,2405,0
20240221,184200,2522523345,2405,2405,2405,2405,0
20240221,184100,2522523345,2405,2405,2405,2405,0
20240221,184000,2522523345,2405,2405,2405,2405,0
20240221,183900,2522523345,2405,2405,2405,2405,0
20240221,183800,2522523345,2405,2405,2405,2405,0
20240221,183700,2522523345,2405,2405,2405,2405,0
20240221,183600,2522523345,2405,2405,2405,2405,0
20240221,183500,2522523345,2405,2405,2405,2405,0
20240221,183400,2522523345,2405,2405,2405,2405,0
20240221,183300,2522523345,2405,2405,2405,2405,0
20240221,183200,2522523345,2405,2405,2405,2405,0
20240221,183100,2522523345,2405,2405,2405,2405,0
20240221,183000,2522523345,2405,2405,2405,2405,0
20240221,182900,2522523345,2405,2405,2405,2405,17146
20240221,182800,2522523345,2405,2405,2405,2405,0
20240221,182700,2522523345,2405,2405,2405,2405,0
20240221,182600,2522523345,2405,2405,2405,2405,0
20240221,182500,2522523345,2405,2405,2405,2405,0
20240221,182400,2522523345,2405,2405,2405,2405,0
20240221,182300,2522523345,2405,2405,2405,2405,0
20240221,182200,2522523345,2405,2405,2405,2405,0
20240221,182100,2522523345,2405,2405,2405,2405,0
20240221,182000,2522523345,2405,2405,2405,2405,0
20240221,181900,2522523345,2405,2405,2405,2405,0
20240221,181800,2522523345,2405,2405,2405,2405,0
20240221,181700,2522523345,2405,2405,2405,2405,0
20240221,181600,2522523345,2405,2405,2405,2405,0
20240221,181500,2522523345,2405,2405,2405,2405,0
20240221,181400,2522523345,2405,2405,2405,2405,0
20240221,181300,2522523345,2405,2405,2405,2405,0
20240221,181200,2522523345,2405,2405,2405,2405,0
20240221,181100,2522523345,2405,2405,2405,2405,0
20240221,181000,2522523345,2405,2405,2405,2405,0
20240221,180900,2522523345,2405,2405,2405,2405,0
20240221,180800,2522523345,2405,2405,2405,2405,0
20240221,180700,2522523345,2405,2405,2405,2405,0
20240221,180600,2522523345,2405,2405,2405,2405,0
20240221,180500,2522523345,2405,2405,2405,2405,0
20240221,180400,2522523345,2405,2405,2405,2405,0
20240221,180300,2522523345,2405,2405,2405,2405,0
20240221,180200,2522523345,2405,2405,2405,2405,0
20240221,180100,2522523345,2405,2405,2405,2405,0
20240221,180000,2522523345,2405,2405,2405,2405,0
20240221,175900,2522523345,2405,2405,2405,2405,17146
20240221,175800,2522523345,2405,2405,2405,2405,0
20240221,175700,2522523345,2405,2405,2405,2405,0
20240221,175600,2522523345,2405,2405,2405,2405,0
20240221,175500,2522523345,2405,2405,2405,2405,0
20240221,175400,2522523345,2405,2405,2405,2405,0
20240221,175300,2522523345,2405,2405,2405,2405,0
20240221,175200,2522523345,2405,2405,2405,2405,0
20240221,175100,2522523345,2405,2405,2405,2405,0
20240221,175000,2522523345,2405,2405,2405,2405,0
20240221,174900,2522523345,2405,2405,2405,2405,0
20240221,174800,2522523345,2405,2405,2405,2405,0
20240221,174700,2522523345,2405,2405,2405,2405,0
20240221,174600,2522523345,2405,2405,2405,2405,0
20240221,174500,2522523345,2405,2405,2405,2405,0
20240221,174400,2522523345,2405,2405,2405,2405,0
20240221,174300,2522523345,2405,2405,2405,2405,0
20240221,174200,2522523345,2405,2405,2405,2405,0
20240221,174100,2522523345,2405,2405,2405,2405,0
20240221,174000,2522523345,2405,2405,2405,2405,0
20240221,173900,2522523345,2405,2405,2405,2405,0
20240221,173800,2522523345,2405,2405,2405,2405,0
20240221,173700,2522523345,2405,2405,2405,2405,0
20240221,173600,2522523345,2405,2405,2405,2405,0
20240221,173500,2522523345,2405,2405,2405,2405,0
20240221,173400,2522523345,2405,2405,2405,2405,0
20240221,173300,2522523345,2405,2405,2405,2405,0
20240221,173200,2522523345,2405,2405,2405,2405,0
20240221,173100,2522523345,2405,2405,2405,2405,0
20240221,173000,2522523345,2405,2405,2405,2405,0
20240221,172900,2522523345,2405,2405,2405,2405,17146
20240221,172800,2522523345,2405,2405,2405,2405,0
20240221,172700,2522523345,2405,2405,2405,2405,0
20240221,172600,2522523345,2405,2405,2405,2405,0
20240221,172500,2522523345,2405,2405,2405,2405,0
20240221,172400,2522523345,2405,2405,2405,2405,0
20240221,172300,2522523345,2405,2405,2405,2405,0
20240221,172200,2522523345,2405,2405,2405,2405,0
20240221,172100,2522523345,2405,2405,2405,2405,0
20240221,172000,2522523345,2405,2405,2405,2405,0
20240221,171900,2522523345,2405,2405,2405,2405,0
20240221,171800,2522523345,2405,2405,2405,2405,0
20240221,171700,2522523345,2405,2405,2405,2405,0
20240221,171600,2522523345,2405,2405,2405,2405,0
20240221,171500,2522523345,2405,2405,2405,2405,0
20240221,171400,2522523345,2405,2405,2405,2405,0
20240221,171300,2522523345,2405,2405,2405,2405,0
20240221,171200,2522523345,2405,2405,2405,2405,0
20240221,171100,2522523345,2405,2405,2405,2405,0
20240221,171000,2522523345,2405,2405,2405,2405,0
20240221,170900,2522523345,2405,2405,2405,2405,0
20240221,170800,2522523345,2405,2405,2405,2405,0
20240221,170700,2522523345,2405,2405,2405,2405,0
20240221,170600,2522523345,2405,2405,2405,2405,0
20240221,170500,2522523345,2405,2405,2405,2405,0
20240221,170400,2522523345,2405,2405,2405,2405,0
20240221,170300,2522523345,2405,2405,2405,2405,0
20240221,170200,2522523345,2405,2405,2405,2405,0
20240221,170100,2522523345,2405,2405,2405,2405,0
20240221,170000,2522523345,2405,2405,2405,2405,0
20240221,165900,2522523345,2405,2405,2405,2405,17146
20240221,165800,2522523345,2405,2405,2405,2405,0
20240221,165700,2522523345,2405,2405,2405,2405,0
20240221,165600,2522523345,2405,2405,2405,2405,0
20240221,165500,2522523345,2405,2405,2405,2405,0
20240221,165400,2522523345,2405,2405,2405,2405,0
20240221,165300,2522523345,2405,2405,2405,2405,0
20240221,165200,2522523345,2405,2405,2405,2405,0
20240221,165100,2522523345,2405,2405,2405,2405,0
20240221,165000,2522523345,2405,2405,2405,2405,0
20240221,164900,2522523345,2405,2405,2405,2405,0
20240221,164800,2522523345,2405,2405,2405,2405,0
20240221,164700,2522523345,2405,2405,2405,2405,0
20240221,164600,2522523345,2405,2405,2405,2405,0
20240221,164500,2522523345,2405,2405,2405,2405,0
20240221,164400,2522523345,2405,2405,2405,2405,0
20240221,164300,2522523345,2405,2405,2405,2405,0
20240221,164200,2522523345,2405,2405,2405,2405,0
20240221,164100,2522523345,2405,2405,2405,2405,0
20240221,164000,2522523345,2405,2405,2405,2405,0
20240221,163900,2522523345,2405,2405,2405,2405,0
20240221,163800,2522523345,2405,2405,2405,2405,0
20240221,163700,2522523345,2405,2405,2405,2405,0
20240221,163600,2522523345,2405,2405,2405,2405,0
20240221,163500,2522523345,2405,2405,2405,2405,0
20240221,163400,2522523345,2405,2405,2405,2405,0
20240221,163300,2522523345,2405,2405,2405,2405,0
20240221,163200,2522523345,2405,2405,2405,2405,0
20240221,163100,2522523345,2405,2405,2405,2405,0
20240221,163000,2522523345,2405,2405,2405,2405,0
20240221,162900,2522523345,2405,2405,2405,2405,17146
20240221,162800,2522523345,2405,2405,2405,2405,0
20240221,162700,2522523345,2405,2405,2405,2405,0
20240221,162600,2522523345,2405,2405,2405,2405,0
20240221,162500,2522523345,2405,2405,2405,2405,0
20240221,162400,2522523345,2405,2405,2405,2405,0
20240221,162300,2522523345,2405,2405,2405,2405,0
20240221,162200,2522523345,2405,2405,2405,2405,0
20240221,162100,2522523345,2405,2405,2405,2405,0
20240221,162000,2522523345,2405,2405,2405,2405,0
20240221,161900,2522523345,2405,2405,2405,2405,0
20240221,161800,2522523345,2405,2405,2405,2405,0
20240221,161700,2522523345,2405,2405,2405,2405,0
20240221,161600,2522523345,2405,2405,2405,2405,0
20240221,161500,2522523345,2405,2405,2405,2405,0
20240221,161400,2522523345,2405,2405,2405,2405,0
20240221,161300,2522523345,2405,2405,2405,2405,0
20240221,161200,2522523345,2405,2405,2405,2405,0
20240221,161100,2522523345,2405,2405,2405,2405,0
20240221,161000,2522523345,2405,2405,2405,2405,0
20240221,160900,2522523345,2405,2405,2405,2405,0
20240221,160800,2522523345,2405,2405,2405,2405,0
20240221,160700,2522523345,2405,2405,2405,2405,0
20240221,160600,2522523345,2405,2405,2405,2405,0
20240221,160500,2522523345,2405,2405,2405,2405,0
20240221,160400,2522523345,2405,2405,2405,2405,0
20240221,160300,2522523345,2405,2405,2405,2405,0
20240221,160200,2522523345,2405,2405,2405,2405,0
20240221,160100,2522523345,2405,2405,2405,2405,0
20240221,160000,2522523345,2405,2405,2405,2405,0
20240221,155900,2522523345,2405,2405,2405,2405,17146
20240221,155800,2522523345,2405,2405,2405,2405,0
20240221,155700,2522523345,2405,2405,2405,2405,0
20240221,155600,2522523345,2405,2405,2405,2405,0
20240221,155500,2522523345,2405,2405,2405,2405,0
20240221,155400,2522523345,2405,2405,2405,2405,0
20240221,155300,2522523345,2405,2405,2405,2405,0
20240221,155200,2522523345,2405,2405,2405,2405,0
20240221,155100,2522523345,2405,2405,2405,2405,0
20240221,155000,2522523345,2405,2405,2405,2405,0
20240221,154900,2522523345,2405,2405,2405,2405,0
20240221,154800,2522523345,2405,2405,2405,2405,0
20240221,154700,2522523345,2405,2405,2405,2405,0
20240221,154600,2522523345,2405,2405,2405,2405,0
20240221,154500,2522523345,2405,2405,2405,2405,0
20240221,154400,2522523345,2405,2405,2405,2405,0
20240221,154300,2522523345,2405,2405,2405,2405,0
20240221,154200,2522523345,2405,2405,2405,2405,0
20240221,154100,2522523345,2405,2405,2405,2405,0
20240221,154000,2522523345,2405,2405,2405,2405,0
20240221,153900,2522523345,2405,2405,2405,2405,0
20240221,153800,2522523345,2405,2405,2405,2405,0
20240221,153700,2522523345,2405,2405,2405,2405,0
20240221,153600,2522523345,2405,2405,2405,2405,0
20240221,153500,2522523345,2405,2405,2405,2405,0
20240221,153400,2522523345,2405,2405,2405,2405,0
20240221,153300,2522523345,2405,2405,2405,2405,0
20240221,153200,2522523345,2405,2405,2405,2405,0
20240221,153100,2522523345,2405,2405,2405,2405,0
20240221,153000,2522523345,2405,2405,2405,2405,17146
20240221,152900,2481287215,2385,2385,2385,2385,0
20240221,152800,2481287215,2385,2385,2385,2385,0
20240221,152700,2481287215,2385,2385,2385,2385,0
20240221,152600,2481287215,2385,2385,2385,2385,0
20240221,152500,2481287215,2385,2385,2385,2385,0
20240221,152400,2481287215,2385,2385,2385,2385,0
20240221,152300,2481287215,2385,2385,2385,2385,0
20240221,152200,2481287215,2385,2385,2385,2385,0
20240221,152100,2481287215,2385,2385,2385,2385,0
20240221,152000,2481287215,2385,2385,2385,2385,0
20240221,151900,2481287215,2385,2385,2385,2380,360
20240221,151800,2480429355,2385,2380,2385,2380,1492
20240221,151700,2476878385,2380,2380,2380,2380,201
20240221,151600,2476400005,2385,2375,2385,2370,2295
20240221,151500,2470948980,2365,2375,2375,2365,739
20240221,151400,2469200210,2380,2375,2380,2370,1164
20240221,151300,2466438200,2375,2365,2375,2365,302
20240221,151200,2465723950,2370,2375,2375,2370,497
20240221,151100,2464544575,2375,2370,2375,2370,2589
20240221,151000,2458403155,2365,2360,2365,2360,1551
20240221,150900,2454739305,2365,2360,2365,2360,915
20240221,150800,2452579575,2360,2365,2370,2360,3179
20240221,150700,2445068190,2365,2370,2370,2360,2202
20240221,150600,2439859390,2360,2360,2370,2360,1795
20240221,150500,2435614615,2360,2360,2365,2355,6219
20240221,150400,2420951255,2370,2360,2370,2360,1863
20240221,150300,2416554040,2355,2360,2365,2355,17768
20240221,150200,2374637195,2355,2360,2365,2355,20101
20240221,150100,2327215700,2360,2360,2370,2360,8041
20240221,150000,2308225275,2360,2365,2365,2360,6903
20240221,145900,2291928670,2365,2370,2375,2360,6422
20240221,145800,2276746825,2370,2370,2380,2360,3786
20240221,145700,2267784800,2365,2365,2370,2360,1713
20240221,145600,2263736400,2375,2360,2375,2360,2251
20240221,145500,2258408080,2360,2365,2365,2360,639
20240221,145400,2256897600,2365,2365,2365,2360,1550
20240221,145300,2253237955,2365,2365,2365,2360,1313
20240221,145200,2250138340,2370,2370,2375,2365,598
20240221,145100,2248723300,2360,2370,2370,2360,13594
20240221,145000,2216517265,2360,2360,2365,2355,2688
20240221,144900,2210174950,2355,2360,2360,2355,2707
20240221,144800,2203795795,2355,2360,2365,2355,11598
20240221,144700,2176424930,2360,2360,2360,2360,1646
20240221,144600,2172540370,2360,2360,2360,2355,1706
20240221,144500,2168515700,2360,2355,2360,2355,1547
20240221,144400,2164869325,2355,2360,2360,2355,1927
20240221,144300,2160324775,2360,2360,2360,2355,4249
20240221,144200,2150298730,2360,2360,2360,2360,2795
20240221,144100,2143702530,2360,2360,2360,2360,981
20240221,144000,2141387370,2360,2360,2365,2360,1416
20240221,143900,2138045580,2360,2360,2365,2355,1308
20240221,143800,2134960445,2360,2365,2365,2355,1787
20240221,143700,2130740175,2360,2360,2360,2360,1714
20240221,143600,2126695135,2360,2355,2365,2355,11290
20240221,143500,2100009495,2355,2355,2360,2355,1311
20240221,143400,2096922035,2355,2355,2360,2355,2089
20240221,143300,2092002395,2355,2355,2360,2355,1206
20240221,143200,2089161925,2360,2355,2365,2355,3726
20240221,143100,2080382285,2355,2355,2355,2350,2356
20240221,143000,2074838430,2355,2355,2360,2350,11198
20240221,142900,2048467615,2355,2355,2360,2355,3920
20240221,142800,2039230135,2355,2365,2365,2355,6607
20240221,142700,2023626280,2360,2360,2365,2360,1512
20240221,142600,2020057005,2360,2365,2365,2360,757
20240221,142500,2018269955,2360,2365,2365,2360,1544
20240221,142400,2014622965,2365,2365,2365,2365,1697
20240221,142300,2010609560,2365,2370,2370,2365,856
20240221,142200,2008582945,2370,2375,2375,2370,1323
20240221,142100,2005447425,2370,2370,2375,2370,2128
20240221,142000,2000404010,2375,2375,2375,2370,1135
20240221,141900,1997711835,2375,2380,2385,2375,972
20240221,141800,1995402490,2375,2370,2375,2370,2895
20240221,141700,1988532650,2375,2370,2375,2370,1603
20240221,141600,1984731145,2370,2365,2370,2365,5014
20240221,141500,1972859795,2365,2365,2365,2365,10471
20240221,141400,1948095880,2365,2365,2370,2365,1111
20240221,141300,1945468340,2365,2365,2370,2365,1501
20240221,141200,1941918375,2370,2370,2370,2365,8223
20240221,141100,1922437700,2370,2375,2380,2370,1433
20240221,141000,1919039735,2370,2370,2375,2370,2530
20240221,140900,1913041050,2370,2370,2375,2370,1738
20240221,140800,1908921045,2370,2370,2375,2370,485
20240221,140700,1907771045,2370,2370,2370,2370,1528
20240221,140600,1904149685,2370,2370,2370,2370,1300
20240221,140500,1901068685,2370,2370,2375,2370,1018
20240221,140400,1898655520,2375,2370,2380,2370,1725
20240221,140300,1894561640,2370,2380,2380,2370,1500
20240221,140200,1891001330,2380,2370,2380,2370,2409
20240221,140100,1885291475,2375,2370,2375,2370,1172
20240221,140000,1882511170,2370,2370,2370,2370,1486
20240221,135900,1878989350,2370,2375,2375,2370,2098
20240221,135800,1874014500,2370,2370,2370,2370,528
20240221,135700,1872763140,2370,2370,2375,2370,1742
20240221,135600,1868632885,2375,2370,2375,2370,5181
20240221,135500,1856350560,2370,2375,2375,2370,1936
20240221,135400,1851760020,2375,2370,2380,2370,1067
20240221,135300,1849229630,2370,2380,2380,2370,3839
20240221,135200,1840129290,2370,2370,2385,2370,4392
20240221,135100,1829716510,2370,2375,2375,2370,1948
20240221,135000,1825098120,2375,2370,2375,2370,856
20240221,134900,1823067160,2375,2375,2380,2375,3553
20240221,134800,1814627705,2375,2370,2375,2370,1226
20240221,134700,1811719640,2370,2380,2380,2370,796
20240221,134600,1809832100,2370,2380,2385,2370,4552
20240221,134500,1799024570,2375,2375,2385,2375,2859
20240221,134400,1792232715,2375,2380,2380,2375,6615
20240221,134300,1776520300,2380,2380,2380,2380,1929
20240221,134200,1771929280,2385,2390,2400,2375,16494
20240221,134100,1732650190,2400,2385,2400,2385,1561
20240221,134000,1728926740,2385,2385,2400,2385,1144
20240221,133900,1726196530,2385,2385,2390,2385,2182
20240221,133800,1720990750,2385,2390,2390,2385,3343
20240221,133700,1713007320,2385,2390,2395,2385,1344
20240221,133600,1709796100,2390,2390,2390,2390,612
20240221,133500,1708333420,2390,2390,2395,2390,1412
20240221,133400,1704958600,2395,2400,2410,2395,2185
20240221,133300,1699725315,2395,2400,2405,2395,6914
20240221,133200,1683136125,2405,2400,2410,2400,1010
20240221,133100,1680711570,2405,2410,2410,2400,14152
20240221,133000,1646713330,2405,2410,2410,2405,1996
20240221,132900,1641909765,2410,2410,2415,2405,7212
20240221,132800,1624544905,2420,2415,2420,2410,5846
20240221,132700,1610443920,2415,2420,2420,2410,8922
20240221,132600,1588898045,2420,2420,2420,2415,165
20240221,132500,1588499440,2420,2420,2420,2420,2
20240221,132400,1588494600,2415,2425,2425,2415,1425
20240221,132300,1585048575,2430,2425,2430,2425,25
20240221,132200,1584987945,2430,2430,2430,2425,656
20240221,132100,1583393880,2430,2430,2430,2430,0
20240221,132000,1583393880,2430,2430,2430,2430,13
20240221,131900,1583362290,2435,2435,2435,2435,1
20240221,131800,1583359855,2440,2440,2440,2440,0
20240221,131700,1583359855,2440,2440,2440,2440,0
20240221,131600,1583359855,2440,2435,2445,2430,984
20240221,131500,1580964045,2440,2430,2445,2430,2063
20240221,131400,1575931165,2430,2425,2430,2425,1552
20240221,131300,1572160325,2430,2425,2430,2425,2596
20240221,131200,1565857525,2420,2420,2420,2420,54
20240221,131100,1565726845,2425,2425,2425,2425,72
20240221,131000,1565552245,2430,2430,2435,2425,1421
20240221,130900,1562102815,2430,2430,2430,2430,58
20240221,130800,1561961875,2430,2430,2430,2430,2
20240221,130700,1561957015,2430,2420,2430,2420,256
20240221,130600,1561337485,2420,2420,2425,2415,146
20240221,130500,1560983770,2420,2420,2420,2415,955
20240221,130400,1558675695,2415,2420,2420,2415,4072
20240221,130300,1548828365,2430,2430,2430,2430,0
20240221,130200,1548828365,2430,2435,2435,2425,1681
20240221,130100,1544748595,2430,2430,2430,2430,711
20240221,130000,1543020865,2440,2440,2440,2440,0
20240221,125900,1543020865,2440,2440,2440,2440,1
20240221,125800,1543018425,2435,2440,2440,2435,631
20240221,125700,1541481890,2440,2440,2440,2440,20
20240221,125600,1541433090,2435,2435,2435,2435,10
20240221,125500,1541408740,2440,2445,2445,2440,18
20240221,125400,1541364780,2445,2445,2445,2440,5982
20240221,125300,1526746650,2450,2445,2450,2445,3675
20240221,125200,1517761250,2440,2440,2445,2440,2323
20240221,125100,1512083630,2440,2440,2445,2440,3138
20240221,125000,1504414770,2440,2435,2440,2435,697
20240221,124900,1502714590,2435,2440,2440,2435,5206
20240221,124800,1490037950,2440,2435,2440,2435,242
20240221,124700,1489447475,2435,2435,2435,2435,500
20240221,124600,1488229975,2435,2430,2435,2430,4802
20240221,124500,1476551400,2435,2435,2435,2435,6181
20240221,124400,1461500665,2440,2440,2440,2440,242
20240221,124300,1460910185,2440,2445,2445,2440,1101
20240221,124200,1458220085,2445,2440,2445,2440,4325
20240221,124100,1447659625,2440,2440,2440,2440,5703
20240221,124000,1433744305,2440,2440,2440,2440,100
20240221,123900,1433500305,2435,2435,2435,2435,0
20240221,123800,1433500305,2435,2440,2440,2435,200
20240221,123700,1433012805,2440,2440,2440,2440,0
20240221,123600,1433012805,2440,2440,2440,2440,254
20240221,123500,1432393045,2440,2440,2440,2440,0
20240221,123400,1432393045,2440,2425,2440,2425,4207
20240221,123300,1422190215,2425,2425,2425,2425,0
20240221,123200,1422190215,2425,2425,2425,2425,0
20240221,123100,1422190215,2425,2425,2425,2425,753
20240221,123000,1420364190,2425,2425,2425,2425,1
20240221,122900,1420361765,2425,2435,2435,2425,2500
20240221,122800,1414280525,2440,2435,2440,2435,52
20240221,122700,1414153805,2445,2435,2445,2435,2536
20240221,122600,1407957275,2440,2435,2445,2435,559
20240221,122500,1406590920,2435,2435,2435,2435,732
20240221,122400,1404808500,2440,2435,2440,2435,228
20240221,122300,1404252260,2445,2445,2445,2435,1544
20240221,122200,1400487960,2440,2440,2440,2440,2839
20240221,122100,1393560800,2440,2440,2445,2440,7212
20240221,122000,1375963020,2440,2440,2440,2440,1
20240221,121900,1375960580,2440,2440,2440,2435,2263
20240221,121800,1370439125,2435,2430,2435,2425,3409
20240221,121700,1362146310,2435,2435,2435,2430,8286
20240221,121600,1342000280,2430,2430,2435,2430,1230
20240221,121500,1339011280,2425,2425,2425,2425,3165
20240221,121400,1331336155,2425,2425,2425,2425,96
20240221,121300,1331103355,2430,2430,2435,2430,897
20240221,121200,1328923595,2430,2430,2430,2430,6
20240221,121100,1328909015,2430,2430,2435,2425,4438
20240221,121000,1318125115,2430,2435,2435,2430,101
20240221,120900,1317879680,2430,2425,2435,2425,6805
20240221,120800,1301354560,2425,2420,2425,2420,496
20240221,120700,1300152760,2420,2420,2420,2420,504
20240221,120600,1298933080,2420,2420,2420,2420,918
20240221,120500,1296711520,2420,2420,2420,2420,6637
20240221,120400,1280649980,2415,2410,2415,2410,4584
20240221,120300,1269590540,2410,2410,2410,2410,0
20240221,120200,1269590540,2410,2410,2410,2410,0
20240221,120100,1269590540,2410,2410,2410,2410,0
20240221,120000,1269590540,2410,2410,2410,2410,816
20240221,115900,1267623980,2410,2410,2410,2410,0
20240221,115800,1267623980,2410,2410,2410,2410,0
20240221,115700,1267623980,2410,2410,2410,2410,0
20240221,115600,1267623980,2410,2405,2410,2405,524
20240221,115500,1266361760,2405,2410,2410,2405,874
20240221,115400,1264257605,2410,2410,2410,2410,2
20240221,115300,1264252785,2410,2410,2410,2410,102
20240221,115200,1264006965,2415,2415,2415,2415,0
20240221,115100,1264006965,2415,2415,2415,2415,1103
20240221,115000,1261343220,2410,2410,2410,2410,0
20240221,114900,1261343220,2410,2390,2410,2390,902
20240221,114800,1259181400,2385,2410,2410,2385,25787
20240221,114700,1197530565,2415,2425,2425,2415,3372
20240221,114600,1189375510,2420,2420,2420,2420,1010
20240221,114500,1186931310,2420,2420,2420,2420,1598
20240221,114400,1183064150,2420,2415,2420,2415,21
20240221,114300,1183013380,2415,2410,2415,2410,986
20240221,114200,1180632195,2410,2410,2410,2410,0
20240221,114100,1180632195,2410,2410,2410,2410,0
20240221,114000,1180632195,2410,2405,2410,2405,5
20240221,113900,1180620150,2415,2410,2415,2410,20
20240221,113800,1180571900,2410,2410,2410,2410,0
20240221,113700,1180571900,2410,2410,2410,2410,0
20240221,113600,1180571900,2410,2415,2415,2410,12
20240221,113500,1180542930,2410,2410,2410,2410,200
20240221,113400,1180060930,2410,2410,2410,2410,300
20240221,113300,1179337930,2405,2405,2405,2405,1000
20240221,113200,1176932930,2410,2405,2410,2405,965
20240221,113100,1174610030,2405,2410,2410,2405,22
20240221,113000,1174557115,2405,2395,2405,2390,22458
20240221,112900,1120843495,2395,2395,2395,2395,2624
20240221,112800,1114559015,2400,2400,2400,2400,0
20240221,112700,1114559015,2400,2400,2400,2400,1385
20240221,112600,1111235015,2400,2400,2405,2400,163
20240221,112500,1110843315,2400,2410,2410,2400,3807
20240221,112400,1101685115,2410,2410,2410,2410,0
20240221,112300,1101685115,2410,2410,2410,2410,1
20240221,112200,1101682705,2410,2410,2410,2410,0
20240221,112100,1101682705,2410,2410,2410,2410,1
20240221,112000,1101680295,2410,2410,2410,2410,56
20240221,111900,1101545335,2395,2400,2405,2395,17801
20240221,111800,1058855365,2400,2395,2400,2395,1105
20240221,111700,1056203890,2390,2395,2395,2390,3299
20240221,111600,1048304180,2395,2395,2395,2395,0
20240221,111500,1048304180,2395,2395,2395,2395,659
20240221,111400,1046725875,2395,2390,2395,2390,727
20240221,111300,1044985960,2390,2390,2390,2390,3125
20240221,111200,1037517210,2390,2390,2390,2390,0
20240221,111100,1037517210,2390,2390,2390,2390,7
20240221,111000,1037500480,2390,2390,2395,2390,1099
20240221,110900,1034873860,2395,2395,2395,2395,0
20240221,110800,1034873860,2395,2390,2395,2390,225
20240221,110700,1034335100,2400,2385,2400,2385,1523
20240221,110600,1030689355,2390,2390,2390,2390,552
20240221,110500,1029370075,2390,2395,2395,2390,204
20240221,110400,1028882415,2390,2390,2390,2380,9305
20240221,110300,1006709110,2395,2395,2395,2395,1000
20240221,110200,1004314110,2395,2395,2395,2395,381
20240221,110100,1003401615,2395,2395,2405,2395,1464
20240221,110000,999894835,2395,2395,2395,2395,1000
20240221,105900,997499835,2395,2400,2410,2395,1370
20240221,105800,994216465,2395,2400,2400,2395,890
20240221,105700,992083255,2400,2400,2400,2395,286
20240221,105600,991397640,2400,2395,2400,2390,9006
20240221,105500,969848230,2395,2410,2410,2395,11861
20240221,105400,941396085,2410,2410,2410,2410,700
20240221,105300,939709085,2410,2410,2410,2410,1730
20240221,105200,935539785,2410,2410,2410,2410,546
20240221,105100,934223925,2410,2410,2415,2405,2033
20240221,105000,929327820,2415,2415,2415,2415,0
20240221,104900,929327820,2415,2415,2415,2415,3154
20240221,104800,921710910,2415,2415,2415,2410,386
20240221,104700,920778735,2415,2415,2415,2415,610
20240221,104600,919305585,2415,2410,2415,2410,176
20240221,104500,918880560,2415,2415,2415,2415,0
20240221,104400,918880560,2415,2415,2415,2410,4069
20240221,104300,909062380,2415,2415,2415,2415,50
20240221,104200,908941630,2420,2415,2420,2415,5493
20240221,104100,895653675,2415,2400,2415,2400,14407
20240221,104000,861024025,2400,2400,2400,2400,10
20240221,103900,861000025,2390,2395,2395,2390,3753
20240221,103800,852026845,2400,2400,2400,2400,162
20240221,103700,851638045,2400,2400,2400,2400,41
20240221,103600,851539645,2390,2395,2395,2390,935
20240221,103500,849300325,2395,2405,2405,2395,1215
20240221,103400,846389330,2405,2405,2405,2405,0
20240221,103300,846389330,2405,2405,2405,2405,32
20240221,103200,846312370,2410,2410,2410,2410,5
20240221,103100,846300320,2390,2400,2400,2390,5400
20240221,103000,833358100,2400,2400,2400,2400,0
20240221,102900,833358100,2400,2400,2405,2400,6618
20240221,102800,817474300,2405,2405,2405,2405,51
20240221,102700,817351645,2405,2410,2410,2405,1923
20240221,102600,812726780,2410,2415,2415,2410,365
20240221,102500,811846825,2415,2415,2415,2410,33
20240221,102400,811767135,2415,2415,2415,2415,5
20240221,102300,811755060,2410,2410,2410,2410,183
20240221,102200,811314030,2405,2405,2405,2405,0
20240221,102100,811314030,2405,2410,2410,2405,425
20240221,102000,810290905,2410,2405,2410,2405,420
20240221,101900,809280300,2405,2405,2405,2405,238
20240221,101800,808707910,2410,2415,2415,2405,2465
20240221,101700,802764760,2415,2410,2415,2410,923
20240221,101600,800540180,2410,2410,2410,2410,1145
20240221,101500,797780730,2410,2415,2415,2410,621
20240221,101400,796283620,2415,2415,2415,2410,1664
20240221,101300,792265875,2405,2405,2405,2405,0
20240221,101200,792265875,2405,2405,2405,2405,58
20240221,101100,792126385,2395,2405,2405,2395,3940
20240221,101000,782669090,2405,2415,2415,2405,4501
20240221,100900,771839675,2410,2405,2410,2405,1718
20240221,100800,767704340,2410,2410,2410,2410,120
20240221,100700,767415140,2410,2415,2415,2410,835
20240221,100600,765401115,2415,2415,2420,2410,1435
20240221,100500,761936980,2415,2410,2415,2410,475
20240221,100400,760791380,2415,2415,2415,2415,1
20240221,100300,760788965,2415,2410,2415,2410,172
20240221,100200,760374270,2410,2415,2415,2410,250
20240221,100100,759771270,2410,2410,2415,2410,1957
20240221,100000,755054330,2415,2415,2415,2410,1992
20240221,095900,750249990,2420,2420,2420,2415,241
20240221,095800,749666870,2415,2415,2420,2415,2081
20240221,095700,744634260,2415,2420,2420,2415,2786
20240221,095600,737903570,2415,2405,2415,2405,865
20240221,095500,735814990,2410,2400,2410,2400,10840
20240221,095400,709787440,2395,2380,2395,2380,3301
20240221,095300,701898800,2380,2380,2380,2380,0
20240221,095200,701898800,2380,2385,2385,2380,2141
20240221,095100,696798220,2380,2380,2385,2380,2158
20240221,095000,691656180,2380,2390,2390,2380,1301
20240221,094900,688552300,2385,2385,2385,2385,508
20240221,094800,687340720,2390,2385,2390,2380,656
20240221,094700,685777120,2385,2385,2385,2385,771
20240221,094600,683938285,2390,2390,2390,2390,142
20240221,094500,683598905,2390,2385,2390,2385,548
20240221,094400,682291685,2380,2380,2380,2380,622
20240221,094300,680811325,2380,2380,2380,2375,217
20240221,094200,680295780,2375,2370,2375,2370,7799
20240221,094100,661808155,2370,2375,2375,2370,3225
20240221,094000,654163780,2375,2380,2380,2375,1084
20240221,093900,651588740,2380,2380,2380,2380,5
20240221,093800,651576840,2380,2375,2380,2375,1202
20240221,093700,648722085,2375,2370,2375,2370,4070
20240221,093600,639069685,2370,2380,2380,2370,2636
20240221,093500,632803935,2380,2380,2380,2380,68
20240221,093400,632642095,2375,2375,2380,2375,667
20240221,093300,631057960,2375,2375,2375,2370,2312
20240221,093200,625577840,2375,2375,2375,2370,1765
20240221,093100,621391365,2375,2375,2375,2370,1862
20240221,093000,616977740,2375,2375,2375,2370,1489
20240221,092900,613441885,2370,2370,2370,2370,415
20240221,092800,612458335,2370,2375,2375,2370,6083
20240221,092700,598041025,2380,2375,2380,2375,651
20240221,092600,596494745,2375,2375,2375,2370,9542
20240221,092500,573865520,2375,2380,2380,2370,3763
20240221,092400,564928295,2380,2375,2380,2375,589
20240221,092300,563528160,2375,2380,2380,2375,1423
20240221,092200,560146420,2380,2375,2380,2370,3862
20240221,092100,550977680,2380,2390,2390,2375,22029
20240221,092000,498604445,2390,2395,2395,2385,513
20240221,091900,497376890,2395,2390,2395,2385,2348
20240221,091800,491770100,2385,2385,2385,2380,3310
20240221,091700,483878050,2390,2385,2390,2380,2486
20240221,091600,477953830,2385,2385,2385,2380,942
20240221,091500,475707975,2385,2400,2400,2385,4895
20240221,091400,464018390,2400,2400,2400,2400,13
20240221,091300,463987190,2400,2390,2400,2390,14
20240221,091200,463953680,2400,2395,2400,2395,815
20240221,091100,461999190,2400,2395,2400,2395,254
20240221,091000,461389840,2395,2390,2395,2385,2976
20240221,090900,454286865,2390,2400,2400,2390,623
20240221,090800,452797285,2400,2390,2400,2380,7169
20240221,090700,435702305,2390,2390,2400,2390,3695
20240221,090600,426865115,2400,2395,2405,2390,2418
20240221,090500,421074490,2395,2405,2405,2395,2647
20240221,090400,414721205,2405,2415,2415,2405,751
20240221,090300,412910795,2415,2410,2415,2410,3942
20240221,090200,403410375,2410,2410,2415,2405,14868
20240221,090100,367583465,2410,2405,2410,2390,7616
20240221,090000,349276545,2400,2375,2400,2375,146959